36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 202000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 9761 |
| 3 | 20240315 | 201900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 4 | 20240315 | 201800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 5 | 20240315 | 201700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 6 | 20240315 | 201600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 7 | 20240315 | 201500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 8 | 20240315 | 201400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 9 | 20240315 | 201300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 10 | 20240315 | 201200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 11 | 20240315 | 201100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 12 | 20240315 | 201000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 13 | 20240315 | 200900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 14 | 20240315 | 200800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 15 | 20240315 | 200700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 16 | 20240315 | 200600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 17 | 20240315 | 200500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 18 | 20240315 | 200400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 19 | 20240315 | 200300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 20 | 20240315 | 200200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 21 | 20240315 | 200100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 22 | 20240315 | 200000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 23 | 20240315 | 195900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 24 | 20240315 | 195800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 25 | 20240315 | 195700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 26 | 20240315 | 195600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 27 | 20240315 | 195500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 28 | 20240315 | 195400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 29 | 20240315 | 195300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 30 | 20240315 | 195200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 31 | 20240315 | 195100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 32 | 20240315 | 195000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 9761 |
| 33 | 20240315 | 194900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 34 | 20240315 | 194800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 35 | 20240315 | 194700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 36 | 20240315 | 194600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 37 | 20240315 | 194500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 38 | 20240315 | 194400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 39 | 20240315 | 194300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 40 | 20240315 | 194200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 41 | 20240315 | 194100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 42 | 20240315 | 194000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 43 | 20240315 | 193900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 44 | 20240315 | 193800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 45 | 20240315 | 193700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 46 | 20240315 | 193600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 47 | 20240315 | 193500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 48 | 20240315 | 193400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 49 | 20240315 | 193300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 50 | 20240315 | 193200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 51 | 20240315 | 193100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 52 | 20240315 | 193000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 53 | 20240315 | 192900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 54 | 20240315 | 192800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 55 | 20240315 | 192700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 56 | 20240315 | 192600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 57 | 20240315 | 192500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 58 | 20240315 | 192400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 59 | 20240315 | 192300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 60 | 20240315 | 192200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 61 | 20240315 | 192100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 62 | 20240315 | 192000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 9761 |
| 63 | 20240315 | 191900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 64 | 20240315 | 191800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 65 | 20240315 | 191700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 66 | 20240315 | 191600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 67 | 20240315 | 191500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 68 | 20240315 | 191400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 69 | 20240315 | 191300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 70 | 20240315 | 191200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 71 | 20240315 | 191100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 72 | 20240315 | 191000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 73 | 20240315 | 190900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 74 | 20240315 | 190800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 75 | 20240315 | 190700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 76 | 20240315 | 190600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 77 | 20240315 | 190500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 78 | 20240315 | 190400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 79 | 20240315 | 190300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 80 | 20240315 | 190200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 81 | 20240315 | 190100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 82 | 20240315 | 190000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 83 | 20240315 | 185900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 84 | 20240315 | 185800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 85 | 20240315 | 185700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 86 | 20240315 | 185600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 87 | 20240315 | 185500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 88 | 20240315 | 185400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 89 | 20240315 | 185300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 90 | 20240315 | 185200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 91 | 20240315 | 185100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 92 | 20240315 | 185000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 9761 |
| 93 | 20240315 | 184900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 94 | 20240315 | 184800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 95 | 20240315 | 184700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 96 | 20240315 | 184600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 97 | 20240315 | 184500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 98 | 20240315 | 184400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 99 | 20240315 | 184300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 100 | 20240315 | 184200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 101 | 20240315 | 184100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 102 | 20240315 | 184000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 103 | 20240315 | 183900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 104 | 20240315 | 183800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 105 | 20240315 | 183700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 106 | 20240315 | 183600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 107 | 20240315 | 183500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 108 | 20240315 | 183400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 109 | 20240315 | 183300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 110 | 20240315 | 183200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 111 | 20240315 | 183100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 112 | 20240315 | 183000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 113 | 20240315 | 182900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 114 | 20240315 | 182800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 115 | 20240315 | 182700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 116 | 20240315 | 182600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 117 | 20240315 | 182500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 118 | 20240315 | 182400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 119 | 20240315 | 182300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 120 | 20240315 | 182200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 121 | 20240315 | 182100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 122 | 20240315 | 182000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 9761 |
| 123 | 20240315 | 181900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 124 | 20240315 | 181800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 125 | 20240315 | 181700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 126 | 20240315 | 181600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 127 | 20240315 | 181500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 128 | 20240315 | 181400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 129 | 20240315 | 181300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 130 | 20240315 | 181200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 131 | 20240315 | 181100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 132 | 20240315 | 181000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 133 | 20240315 | 180900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 134 | 20240315 | 180800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 135 | 20240315 | 180700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 136 | 20240315 | 180600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 137 | 20240315 | 180500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 138 | 20240315 | 180400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 139 | 20240315 | 180300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 140 | 20240315 | 180200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 141 | 20240315 | 180100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 142 | 20240315 | 180000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 143 | 20240315 | 175900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 144 | 20240315 | 175800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 145 | 20240315 | 175700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 146 | 20240315 | 175600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 147 | 20240315 | 175500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 148 | 20240315 | 175400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 149 | 20240315 | 175300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 150 | 20240315 | 175200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 151 | 20240315 | 175100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 152 | 20240315 | 175000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 9761 |
| 153 | 20240315 | 174900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 154 | 20240315 | 174800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 155 | 20240315 | 174700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 156 | 20240315 | 174600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 157 | 20240315 | 174500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 158 | 20240315 | 174400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 159 | 20240315 | 174300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 160 | 20240315 | 174200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 161 | 20240315 | 174100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 162 | 20240315 | 174000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 163 | 20240315 | 173900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 164 | 20240315 | 173800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 165 | 20240315 | 173700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 166 | 20240315 | 173600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 167 | 20240315 | 173500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 168 | 20240315 | 173400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 169 | 20240315 | 173300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 170 | 20240315 | 173200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 171 | 20240315 | 173100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 172 | 20240315 | 173000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 173 | 20240315 | 172900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 174 | 20240315 | 172800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 175 | 20240315 | 172700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 176 | 20240315 | 172600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 177 | 20240315 | 172500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 178 | 20240315 | 172400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 179 | 20240315 | 172300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 180 | 20240315 | 172200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 181 | 20240315 | 172100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 182 | 20240315 | 172000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 9761 |
| 183 | 20240315 | 171900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 184 | 20240315 | 171800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 185 | 20240315 | 171700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 186 | 20240315 | 171600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 187 | 20240315 | 171500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 188 | 20240315 | 171400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 189 | 20240315 | 171300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 190 | 20240315 | 171200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 191 | 20240315 | 171100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 192 | 20240315 | 171000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 193 | 20240315 | 170900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 194 | 20240315 | 170800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 195 | 20240315 | 170700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 196 | 20240315 | 170600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 197 | 20240315 | 170500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 198 | 20240315 | 170400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 199 | 20240315 | 170300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 200 | 20240315 | 170200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 201 | 20240315 | 170100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 202 | 20240315 | 170000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 203 | 20240315 | 165900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 204 | 20240315 | 165800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 205 | 20240315 | 165700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 206 | 20240315 | 165600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 207 | 20240315 | 165500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 208 | 20240315 | 165400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 209 | 20240315 | 165300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 210 | 20240315 | 165200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 211 | 20240315 | 165100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 212 | 20240315 | 165000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 9761 |
| 213 | 20240315 | 164900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 214 | 20240315 | 164800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 215 | 20240315 | 164700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 216 | 20240315 | 164600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 217 | 20240315 | 164500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 218 | 20240315 | 164400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 219 | 20240315 | 164300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 220 | 20240315 | 164200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 221 | 20240315 | 164100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 222 | 20240315 | 164000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 223 | 20240315 | 163900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 224 | 20240315 | 163800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 225 | 20240315 | 163700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 226 | 20240315 | 163600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 227 | 20240315 | 163500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 228 | 20240315 | 163400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 229 | 20240315 | 163300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 230 | 20240315 | 163200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 231 | 20240315 | 163100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 232 | 20240315 | 163000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 233 | 20240315 | 162900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 234 | 20240315 | 162800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 235 | 20240315 | 162700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 236 | 20240315 | 162600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 237 | 20240315 | 162500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 238 | 20240315 | 162400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 239 | 20240315 | 162300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 240 | 20240315 | 162200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 241 | 20240315 | 162100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 242 | 20240315 | 162000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 9761 |
| 243 | 20240315 | 161900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 244 | 20240315 | 161800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 245 | 20240315 | 161700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 246 | 20240315 | 161600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 247 | 20240315 | 161500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 248 | 20240315 | 161400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 249 | 20240315 | 161300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 250 | 20240315 | 161200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 251 | 20240315 | 161100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 252 | 20240315 | 161000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 253 | 20240315 | 160900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 254 | 20240315 | 160800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 255 | 20240315 | 160700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 256 | 20240315 | 160600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 257 | 20240315 | 160500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 258 | 20240315 | 160400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 259 | 20240315 | 160300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 260 | 20240315 | 160200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 261 | 20240315 | 160100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 262 | 20240315 | 160000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 263 | 20240315 | 155900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 264 | 20240315 | 155800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 265 | 20240315 | 155700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 266 | 20240315 | 155600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 267 | 20240315 | 155500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 268 | 20240315 | 155400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 269 | 20240315 | 155300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 270 | 20240315 | 155200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 271 | 20240315 | 155100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 272 | 20240315 | 155000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 9761 |
| 273 | 20240315 | 154900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 274 | 20240315 | 154800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 275 | 20240315 | 154700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 276 | 20240315 | 154600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 277 | 20240315 | 154500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 278 | 20240315 | 154400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 279 | 20240315 | 154300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 280 | 20240315 | 154200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 281 | 20240315 | 154100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 282 | 20240315 | 154000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 283 | 20240315 | 153900 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 284 | 20240315 | 153800 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 285 | 20240315 | 153700 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 286 | 20240315 | 153600 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 287 | 20240315 | 153500 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 288 | 20240315 | 153400 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 289 | 20240315 | 153300 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 290 | 20240315 | 153200 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 291 | 20240315 | 153100 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 0 |
| 292 | 20240315 | 153000 | 5066844880 | 14060 | 14060 | 14060 | 14060 | 9761 |
| 293 | 20240315 | 152900 | 4929605220 | 14060 | 14060 | 14060 | 14060 | 0 |
| 294 | 20240315 | 152800 | 4929605220 | 14060 | 14060 | 14060 | 14060 | 0 |
| 295 | 20240315 | 152700 | 4929605220 | 14060 | 14060 | 14060 | 14060 | 0 |
| 296 | 20240315 | 152600 | 4929605220 | 14060 | 14060 | 14060 | 14060 | 0 |
| 297 | 20240315 | 152500 | 4929605220 | 14060 | 14060 | 14060 | 14060 | 0 |
| 298 | 20240315 | 152400 | 4929605220 | 14060 | 14060 | 14060 | 14060 | 0 |
| 299 | 20240315 | 152300 | 4929605220 | 14060 | 14060 | 14060 | 14060 | 0 |
| 300 | 20240315 | 152200 | 4929605220 | 14060 | 14060 | 14060 | 14060 | 0 |
| 301 | 20240315 | 152100 | 4929605220 | 14060 | 14060 | 14060 | 14060 | 0 |
| 302 | 20240315 | 152000 | 4929605220 | 14060 | 14060 | 14060 | 14060 | 0 |
| 303 | 20240315 | 151900 | 4929605220 | 14060 | 14080 | 14090 | 14060 | 1767 |
| 304 | 20240315 | 151800 | 4904732530 | 14070 | 14090 | 14100 | 14060 | 2528 |
| 305 | 20240315 | 151700 | 4869157080 | 14090 | 14100 | 14100 | 14090 | 2896 |
| 306 | 20240315 | 151600 | 4828331840 | 14090 | 14090 | 14100 | 14070 | 858 |
| 307 | 20240315 | 151500 | 4816242260 | 14100 | 14090 | 14100 | 14090 | 491 |
| 308 | 20240315 | 151400 | 4809321590 | 14100 | 14090 | 14100 | 14060 | 3369 |
| 309 | 20240315 | 151300 | 4761860800 | 14080 | 14070 | 14100 | 14060 | 2046 |
| 310 | 20240315 | 151200 | 4733037420 | 14070 | 14060 | 14080 | 14060 | 1427 |
| 311 | 20240315 | 151100 | 4712961730 | 14070 | 14050 | 14070 | 14050 | 2581 |
| 312 | 20240315 | 151000 | 4676680510 | 14050 | 14040 | 14060 | 14040 | 489 |
| 313 | 20240315 | 150900 | 4669809810 | 14040 | 14030 | 14050 | 14030 | 438 |
| 314 | 20240315 | 150800 | 4663658910 | 14030 | 14010 | 14060 | 14010 | 5033 |
| 315 | 20240315 | 150700 | 4592982270 | 14010 | 14030 | 14030 | 14010 | 74 |
| 316 | 20240315 | 150600 | 4591944200 | 14010 | 14030 | 14030 | 14000 | 1218 |
| 317 | 20240315 | 150500 | 4574878630 | 14030 | 14030 | 14040 | 14020 | 642 |
| 318 | 20240315 | 150400 | 4565872140 | 14020 | 14030 | 14030 | 14020 | 74 |
| 319 | 20240315 | 150300 | 4564833930 | 14030 | 14020 | 14030 | 14010 | 240 |
| 320 | 20240315 | 150200 | 4561469590 | 14010 | 14000 | 14010 | 14000 | 424 |
| 321 | 20240315 | 150100 | 4555532630 | 14000 | 14000 | 14010 | 14000 | 332 |
| 322 | 20240315 | 150000 | 4550883640 | 14000 | 14000 | 14010 | 14000 | 129 |
| 323 | 20240315 | 145900 | 4549077350 | 14000 | 14000 | 14010 | 14000 | 199 |
| 324 | 20240315 | 145800 | 4546291150 | 14000 | 14010 | 14030 | 14000 | 411 |
| 325 | 20240315 | 145700 | 4540534420 | 14020 | 14010 | 14030 | 14010 | 333 |
| 326 | 20240315 | 145600 | 4535867150 | 14010 | 14000 | 14010 | 13990 | 411 |
| 327 | 20240315 | 145500 | 4530112810 | 14000 | 13990 | 14000 | 13980 | 139 |
| 328 | 20240315 | 145400 | 4528168600 | 14000 | 13960 | 14000 | 13960 | 132 |
| 329 | 20240315 | 145300 | 4526324170 | 13960 | 14010 | 14020 | 13950 | 1070 |
| 330 | 20240315 | 145200 | 4511385260 | 14010 | 14020 | 14020 | 13990 | 514 |
| 331 | 20240315 | 145100 | 4504189680 | 14030 | 13980 | 14030 | 13980 | 220 |
| 332 | 20240315 | 145000 | 4501108810 | 13980 | 13970 | 13980 | 13950 | 336 |
| 333 | 20240315 | 144900 | 4496415660 | 13960 | 13980 | 13980 | 13940 | 3150 |
| 334 | 20240315 | 144800 | 4452474970 | 13970 | 13970 | 13980 | 13960 | 167 |
| 335 | 20240315 | 144700 | 4450141640 | 13980 | 14000 | 14000 | 13970 | 344 |
| 336 | 20240315 | 144600 | 4445331030 | 14000 | 13980 | 14000 | 13980 | 903 |
| 337 | 20240315 | 144500 | 4432706600 | 14020 | 14020 | 14040 | 13980 | 514 |
| 338 | 20240315 | 144400 | 4425509410 | 14030 | 14020 | 14040 | 14000 | 339 |
| 339 | 20240315 | 144300 | 4420757890 | 14020 | 14010 | 14040 | 14010 | 328 |
| 340 | 20240315 | 144200 | 4416161170 | 14020 | 14010 | 14020 | 13980 | 198 |
| 341 | 20240315 | 144100 | 4413388140 | 14010 | 13990 | 14010 | 13970 | 759 |
| 342 | 20240315 | 144000 | 4402778440 | 13990 | 14000 | 14000 | 13970 | 1475 |
| 343 | 20240315 | 143900 | 4382169060 | 14000 | 14000 | 14010 | 14000 | 126 |
| 344 | 20240315 | 143800 | 4380404850 | 13970 | 14000 | 14000 | 13970 | 151 |
| 345 | 20240315 | 143700 | 4378293340 | 13990 | 14040 | 14040 | 13990 | 312 |
| 346 | 20240315 | 143600 | 4373922600 | 14040 | 13970 | 14040 | 13970 | 1192 |
| 347 | 20240315 | 143500 | 4357233380 | 13970 | 14010 | 14020 | 13960 | 1142 |
| 348 | 20240315 | 143400 | 4341256660 | 14010 | 14040 | 14040 | 14000 | 361 |
| 349 | 20240315 | 143300 | 4336200710 | 14040 | 14020 | 14040 | 14010 | 684 |
| 350 | 20240315 | 143200 | 4326615670 | 14030 | 14040 | 14040 | 14030 | 310 |
| 351 | 20240315 | 143100 | 4322265410 | 14040 | 14030 | 14040 | 14020 | 318 |
| 352 | 20240315 | 143000 | 4317804650 | 14030 | 14050 | 14050 | 14030 | 279 |
| 353 | 20240315 | 142900 | 4313886560 | 14050 | 14030 | 14050 | 14030 | 306 |
| 354 | 20240315 | 142800 | 4309590010 | 14050 | 14060 | 14060 | 14020 | 833 |
| 355 | 20240315 | 142700 | 4297893680 | 14060 | 14050 | 14060 | 14040 | 207 |
| 356 | 20240315 | 142600 | 4294985130 | 14050 | 14080 | 14080 | 14040 | 2052 |
| 357 | 20240315 | 142500 | 4266148180 | 14080 | 14070 | 14080 | 14060 | 1346 |
| 358 | 20240315 | 142400 | 4247202170 | 14050 | 14060 | 14060 | 14050 | 217 |
| 359 | 20240315 | 142300 | 4244151390 | 14050 | 14040 | 14050 | 14040 | 486 |
| 360 | 20240315 | 142200 | 4237323560 | 14050 | 14060 | 14070 | 14050 | 1212 |
| 361 | 20240315 | 142100 | 4220291810 | 14050 | 14030 | 14060 | 14020 | 2283 |
| 362 | 20240315 | 142000 | 4188231870 | 14030 | 13990 | 14030 | 13980 | 2168 |
| 363 | 20240315 | 141900 | 4157866800 | 13990 | 13990 | 13990 | 13980 | 186 |
| 364 | 20240315 | 141800 | 4155264690 | 13990 | 13940 | 13990 | 13940 | 3689 |
| 365 | 20240315 | 141700 | 4103797320 | 13930 | 13920 | 13930 | 13920 | 692 |
| 366 | 20240315 | 141600 | 4094161680 | 13920 | 13910 | 13920 | 13910 | 666 |
| 367 | 20240315 | 141500 | 4084897100 | 13910 | 13890 | 13910 | 13890 | 291 |
| 368 | 20240315 | 141400 | 4080851900 | 13890 | 13910 | 13910 | 13870 | 749 |
| 369 | 20240315 | 141300 | 4070455350 | 13890 | 13890 | 13900 | 13880 | 1256 |
| 370 | 20240315 | 141200 | 4053015830 | 13900 | 13900 | 13920 | 13890 | 1083 |
| 371 | 20240315 | 141100 | 4037961280 | 13890 | 13870 | 13890 | 13870 | 178 |
| 372 | 20240315 | 141000 | 4035490570 | 13880 | 13870 | 13880 | 13870 | 100 |
| 373 | 20240315 | 140900 | 4034102720 | 13870 | 13870 | 13870 | 13870 | 150 |
| 374 | 20240315 | 140800 | 4032022220 | 13870 | 13850 | 13870 | 13850 | 235 |
| 375 | 20240315 | 140700 | 4028765370 | 13850 | 13850 | 13860 | 13850 | 213 |
| 376 | 20240315 | 140600 | 4025813870 | 13860 | 13880 | 13910 | 13840 | 925 |
| 377 | 20240315 | 140500 | 4012988290 | 13900 | 13910 | 13910 | 13880 | 380 |
| 378 | 20240315 | 140400 | 4007709120 | 13890 | 13870 | 13890 | 13870 | 288 |
| 379 | 20240315 | 140300 | 4003711840 | 13870 | 13860 | 13870 | 13860 | 181 |
| 380 | 20240315 | 140200 | 4001201590 | 13860 | 13870 | 13870 | 13850 | 309 |
| 381 | 20240315 | 140100 | 3996917940 | 13870 | 13870 | 13880 | 13870 | 266 |
| 382 | 20240315 | 140000 | 3993228320 | 13870 | 13860 | 13890 | 13860 | 140 |
| 383 | 20240315 | 135900 | 3991286440 | 13870 | 13840 | 13880 | 13830 | 209 |
| 384 | 20240315 | 135800 | 3988390270 | 13840 | 13830 | 13860 | 13830 | 286 |
| 385 | 20240315 | 135700 | 3984432340 | 13820 | 13810 | 13830 | 13810 | 324 |
| 386 | 20240315 | 135600 | 3979954860 | 13780 | 13790 | 13800 | 13780 | 527 |
| 387 | 20240315 | 135500 | 3972686830 | 13790 | 13790 | 13790 | 13780 | 550 |
| 388 | 20240315 | 135400 | 3965102780 | 13790 | 13790 | 13790 | 13780 | 199 |
| 389 | 20240315 | 135300 | 3962358970 | 13780 | 13790 | 13800 | 13780 | 296 |
| 390 | 20240315 | 135200 | 3958276190 | 13800 | 13790 | 13810 | 13780 | 745 |
| 391 | 20240315 | 135100 | 3947999620 | 13790 | 13830 | 13830 | 13790 | 1732 |
| 392 | 20240315 | 135000 | 3924083720 | 13840 | 13880 | 13890 | 13840 | 2077 |
| 393 | 20240315 | 134900 | 3895294340 | 13890 | 13900 | 13900 | 13890 | 208 |
| 394 | 20240315 | 134800 | 3892404960 | 13890 | 13870 | 13890 | 13860 | 371 |
| 395 | 20240315 | 134700 | 3887259080 | 13860 | 13900 | 13900 | 13860 | 671 |
| 396 | 20240315 | 134600 | 3877938490 | 13910 | 13930 | 13930 | 13910 | 798 |
| 397 | 20240315 | 134500 | 3866835830 | 13930 | 13920 | 13930 | 13910 | 203 |
| 398 | 20240315 | 134400 | 3864010030 | 13910 | 13920 | 13920 | 13910 | 242 |
| 399 | 20240315 | 134300 | 3860642200 | 13920 | 13920 | 13920 | 13910 | 141 |
| 400 | 20240315 | 134200 | 3858680380 | 13920 | 13930 | 13930 | 13910 | 452 |
| 401 | 20240315 | 134100 | 3852389910 | 13920 | 13940 | 13950 | 13920 | 1188 |
| 402 | 20240315 | 134000 | 3835838360 | 13940 | 13940 | 13950 | 13920 | 1231 |
| 403 | 20240315 | 133900 | 3818687390 | 13940 | 13970 | 13980 | 13940 | 916 |
| 404 | 20240315 | 133800 | 3805899060 | 13980 | 13980 | 13980 | 13970 | 307 |
| 405 | 20240315 | 133700 | 3801608640 | 13970 | 13970 | 13980 | 13970 | 53 |
| 406 | 20240315 | 133600 | 3800867910 | 13970 | 13980 | 13980 | 13960 | 511 |
| 407 | 20240315 | 133500 | 3793731410 | 13970 | 13980 | 13980 | 13970 | 317 |
| 408 | 20240315 | 133400 | 3789301190 | 13970 | 13980 | 13980 | 13960 | 445 |
| 409 | 20240315 | 133300 | 3783088530 | 13970 | 13960 | 13990 | 13960 | 952 |
| 410 | 20240315 | 133200 | 3769794260 | 13980 | 13980 | 13990 | 13980 | 61 |
| 411 | 20240315 | 133100 | 3768941240 | 13980 | 14000 | 14000 | 13980 | 3161 |
| 412 | 20240315 | 133000 | 3724747010 | 13990 | 14010 | 14010 | 13990 | 141 |
| 413 | 20240315 | 132900 | 3722772530 | 14010 | 14010 | 14010 | 14000 | 407 |
| 414 | 20240315 | 132800 | 3717073460 | 14010 | 14010 | 14010 | 14000 | 688 |
| 415 | 20240315 | 132700 | 3707441210 | 14010 | 14020 | 14020 | 14000 | 823 |
| 416 | 20240315 | 132600 | 3695913020 | 14010 | 14020 | 14030 | 14010 | 498 |
| 417 | 20240315 | 132500 | 3688935210 | 14020 | 14030 | 14030 | 14020 | 482 |
| 418 | 20240315 | 132400 | 3682177210 | 14020 | 14020 | 14020 | 14010 | 658 |
| 419 | 20240315 | 132300 | 3672952100 | 14020 | 14010 | 14030 | 14010 | 358 |
| 420 | 20240315 | 132200 | 3667933360 | 14020 | 14030 | 14030 | 14010 | 1583 |
| 421 | 20240315 | 132100 | 3645737100 | 14030 | 14030 | 14030 | 14020 | 341 |
| 422 | 20240315 | 132000 | 3640953260 | 14030 | 14030 | 14030 | 14020 | 309 |
| 423 | 20240315 | 131900 | 3636618000 | 14030 | 14030 | 14030 | 14020 | 246 |
| 424 | 20240315 | 131800 | 3633166750 | 14030 | 14020 | 14030 | 14020 | 652 |
| 425 | 20240315 | 131700 | 3624020300 | 14020 | 14020 | 14030 | 14020 | 328 |
| 426 | 20240315 | 131600 | 3619420770 | 14020 | 14020 | 14020 | 14010 | 233 |
| 427 | 20240315 | 131500 | 3616154120 | 14020 | 14000 | 14020 | 13990 | 1413 |
| 428 | 20240315 | 131400 | 3596366370 | 14000 | 13980 | 14000 | 13980 | 1019 |
| 429 | 20240315 | 131300 | 3582112710 | 13990 | 13980 | 13990 | 13980 | 470 |
| 430 | 20240315 | 131200 | 3575541420 | 13970 | 13970 | 13970 | 13900 | 2141 |
| 431 | 20240315 | 131100 | 3545704630 | 13970 | 13960 | 13970 | 13960 | 324 |
| 432 | 20240315 | 131000 | 3541181080 | 13960 | 13960 | 13960 | 13950 | 49 |
| 433 | 20240315 | 130900 | 3540497180 | 13950 | 13960 | 13960 | 13950 | 182 |
| 434 | 20240315 | 130800 | 3537956480 | 13960 | 13940 | 13960 | 13940 | 319 |
| 435 | 20240315 | 130700 | 3533506610 | 13930 | 13940 | 13950 | 13930 | 265 |
| 436 | 20240315 | 130600 | 3529813460 | 13950 | 13970 | 13970 | 13940 | 354 |
| 437 | 20240315 | 130500 | 3524873230 | 13970 | 13960 | 13970 | 13960 | 185 |
| 438 | 20240315 | 130400 | 3522288980 | 13960 | 13950 | 13960 | 13950 | 24 |
| 439 | 20240315 | 130300 | 3521953980 | 13950 | 13960 | 13980 | 13950 | 287 |
| 440 | 20240315 | 130200 | 3517948150 | 13960 | 13940 | 13960 | 13940 | 312 |
| 441 | 20240315 | 130100 | 3513596960 | 13950 | 13940 | 13950 | 13940 | 122 |
| 442 | 20240315 | 130000 | 3511895590 | 13950 | 13950 | 13950 | 13950 | 129 |
| 443 | 20240315 | 125900 | 3510096040 | 13950 | 13940 | 13950 | 13940 | 243 |
| 444 | 20240315 | 125800 | 3506707720 | 13930 | 13980 | 13990 | 13930 | 1800 |
| 445 | 20240315 | 125700 | 3481586410 | 13990 | 13990 | 13990 | 13970 | 51 |
| 446 | 20240315 | 125600 | 3480873120 | 13990 | 13980 | 13990 | 13970 | 517 |
| 447 | 20240315 | 125500 | 3473645320 | 13990 | 13990 | 14000 | 13980 | 134 |
| 448 | 20240315 | 125400 | 3471770780 | 13990 | 13980 | 13990 | 13980 | 58 |
| 449 | 20240315 | 125300 | 3470959690 | 13990 | 13980 | 13990 | 13980 | 218 |
| 450 | 20240315 | 125200 | 3467911950 | 13980 | 13980 | 13990 | 13970 | 256 |
| 451 | 20240315 | 125100 | 3464333630 | 13980 | 13990 | 13990 | 13980 | 125 |
| 452 | 20240315 | 125000 | 3462585030 | 13990 | 13980 | 13990 | 13970 | 603 |
| 453 | 20240315 | 124900 | 3454156550 | 13970 | 13980 | 14000 | 13970 | 389 |
| 454 | 20240315 | 124800 | 3448717340 | 13980 | 14020 | 14020 | 13980 | 265 |
| 455 | 20240315 | 124700 | 3445009910 | 14020 | 13990 | 14020 | 13990 | 304 |
| 456 | 20240315 | 124600 | 3440751880 | 14000 | 14010 | 14020 | 14000 | 516 |
| 457 | 20240315 | 124500 | 3433522800 | 14000 | 14010 | 14010 | 14000 | 29 |
| 458 | 20240315 | 124400 | 3433116520 | 14010 | 14010 | 14010 | 14000 | 302 |
| 459 | 20240315 | 124300 | 3428886500 | 14000 | 14010 | 14020 | 14000 | 241 |
| 460 | 20240315 | 124200 | 3425511110 | 14010 | 14010 | 14020 | 14010 | 57 |
| 461 | 20240315 | 124100 | 3424712510 | 14010 | 14000 | 14010 | 13990 | 734 |
| 462 | 20240315 | 124000 | 3414438260 | 14020 | 13990 | 14020 | 13990 | 81 |
| 463 | 20240315 | 123900 | 3413302940 | 14020 | 14030 | 14030 | 14000 | 1097 |
| 464 | 20240315 | 123800 | 3397935250 | 14020 | 14030 | 14030 | 14020 | 213 |
| 465 | 20240315 | 123700 | 3394948970 | 14020 | 14020 | 14030 | 14020 | 89 |
| 466 | 20240315 | 123600 | 3393701000 | 14030 | 14010 | 14030 | 14000 | 312 |
| 467 | 20240315 | 123500 | 3389327660 | 14010 | 13990 | 14010 | 13990 | 177 |
| 468 | 20240315 | 123400 | 3386849000 | 14000 | 14000 | 14000 | 13990 | 348 |
| 469 | 20240315 | 123300 | 3381978270 | 14000 | 13990 | 14000 | 13990 | 210 |
| 470 | 20240315 | 123200 | 3379039950 | 13980 | 14000 | 14010 | 13980 | 324 |
| 471 | 20240315 | 123100 | 3374504420 | 14000 | 14010 | 14020 | 14000 | 344 |
| 472 | 20240315 | 123000 | 3369684790 | 14010 | 14000 | 14010 | 14000 | 171 |
| 473 | 20240315 | 122900 | 3367289360 | 14010 | 14000 | 14010 | 14000 | 237 |
| 474 | 20240315 | 122800 | 3363969750 | 14010 | 14000 | 14010 | 14000 | 93 |
| 475 | 20240315 | 122700 | 3362667540 | 14000 | 14010 | 14010 | 14000 | 116 |
| 476 | 20240315 | 122600 | 3361043410 | 14010 | 14000 | 14010 | 13990 | 222 |
| 477 | 20240315 | 122500 | 3357933860 | 14000 | 14000 | 14000 | 13970 | 700 |
| 478 | 20240315 | 122400 | 3348150450 | 13980 | 13980 | 13990 | 13980 | 96 |
| 479 | 20240315 | 122300 | 3346808110 | 13980 | 13990 | 14000 | 13980 | 212 |
| 480 | 20240315 | 122200 | 3343842920 | 13990 | 14000 | 14010 | 13990 | 315 |
| 481 | 20240315 | 122100 | 3339431660 | 14010 | 13980 | 14010 | 13980 | 613 |
| 482 | 20240315 | 122000 | 3330857370 | 13980 | 13970 | 13980 | 13970 | 200 |
| 483 | 20240315 | 121900 | 3328061420 | 13970 | 13950 | 13970 | 13950 | 574 |
| 484 | 20240315 | 121800 | 3320044650 | 13950 | 13950 | 13960 | 13950 | 269 |
| 485 | 20240315 | 121700 | 3316289450 | 13960 | 13950 | 13960 | 13950 | 264 |
| 486 | 20240315 | 121600 | 3312604090 | 13960 | 13950 | 13960 | 13950 | 156 |
| 487 | 20240315 | 121500 | 3310426650 | 13960 | 13960 | 13960 | 13950 | 169 |
| 488 | 20240315 | 121400 | 3308068560 | 13960 | 13960 | 13960 | 13950 | 422 |
| 489 | 20240315 | 121300 | 3302179650 | 13950 | 13950 | 13960 | 13940 | 1358 |
| 490 | 20240315 | 121200 | 3283240870 | 13940 | 13930 | 13940 | 13930 | 87 |
| 491 | 20240315 | 121100 | 3282028580 | 13940 | 13930 | 13940 | 13930 | 118 |
| 492 | 20240315 | 121000 | 3280383700 | 13930 | 13910 | 13930 | 13910 | 212 |
| 493 | 20240315 | 120900 | 3277432470 | 13910 | 13930 | 13940 | 13910 | 152 |
| 494 | 20240315 | 120800 | 3275315040 | 13940 | 13940 | 13940 | 13930 | 206 |
| 495 | 20240315 | 120700 | 3272444280 | 13940 | 13940 | 13940 | 13940 | 118 |
| 496 | 20240315 | 120600 | 3270799360 | 13940 | 13930 | 13940 | 13930 | 150 |
| 497 | 20240315 | 120500 | 3268708400 | 13940 | 13910 | 13940 | 13910 | 78 |
| 498 | 20240315 | 120400 | 3267621410 | 13910 | 13860 | 13910 | 13860 | 633 |
| 499 | 20240315 | 120300 | 3258837820 | 13860 | 13870 | 13900 | 13860 | 743 |
| 500 | 20240315 | 120200 | 3248537670 | 13870 | 13890 | 13890 | 13870 | 378 |
| 501 | 20240315 | 120100 | 3243292310 | 13890 | 13900 | 13900 | 13870 | 91 |
| 502 | 20240315 | 120000 | 3242028360 | 13900 | 13940 | 13940 | 13900 | 416 |
| 503 | 20240315 | 115900 | 3236238140 | 13950 | 13950 | 13950 | 13940 | 129 |
| 504 | 20240315 | 115800 | 3234438910 | 13940 | 13940 | 13940 | 13940 | 114 |
| 505 | 20240315 | 115700 | 3232849750 | 13950 | 13940 | 13950 | 13930 | 301 |
| 506 | 20240315 | 115600 | 3228653750 | 13940 | 13930 | 13940 | 13930 | 94 |
| 507 | 20240315 | 115500 | 3227343710 | 13940 | 13910 | 13940 | 13900 | 476 |
| 508 | 20240315 | 115400 | 3220723540 | 13920 | 13900 | 13920 | 13900 | 141 |
| 509 | 20240315 | 115300 | 3218763430 | 13890 | 13890 | 13900 | 13870 | 206 |
| 510 | 20240315 | 115200 | 3215903730 | 13890 | 13890 | 13910 | 13870 | 442 |
| 511 | 20240315 | 115100 | 3209765760 | 13890 | 13830 | 13900 | 13830 | 343 |
| 512 | 20240315 | 115000 | 3205005030 | 13830 | 13940 | 13940 | 13640 | 6318 |
| 513 | 20240315 | 114900 | 3117923780 | 13940 | 13940 | 13950 | 13910 | 1469 |
| 514 | 20240315 | 114800 | 3097479940 | 13940 | 13950 | 13950 | 13940 | 126 |
| 515 | 20240315 | 114700 | 3095722270 | 13950 | 13950 | 13950 | 13940 | 114 |
| 516 | 20240315 | 114600 | 3094132020 | 13940 | 13950 | 13950 | 13940 | 316 |
| 517 | 20240315 | 114500 | 3089725110 | 13950 | 13950 | 13960 | 13950 | 139 |
| 518 | 20240315 | 114400 | 3087784790 | 13960 | 13960 | 13960 | 13930 | 154 |
| 519 | 20240315 | 114300 | 3085638190 | 13960 | 14030 | 14030 | 13940 | 2870 |
| 520 | 20240315 | 114200 | 3045553320 | 14030 | 14050 | 14050 | 14030 | 258 |
| 521 | 20240315 | 114100 | 3041930140 | 14050 | 14050 | 14060 | 14050 | 132 |
| 522 | 20240315 | 114000 | 3040075460 | 14060 | 14060 | 14060 | 14050 | 97 |
| 523 | 20240315 | 113900 | 3038712510 | 14070 | 14020 | 14080 | 14020 | 1655 |
| 524 | 20240315 | 113800 | 3015418450 | 14020 | 14030 | 14030 | 14020 | 169 |
| 525 | 20240315 | 113700 | 3013049020 | 14030 | 14080 | 14080 | 14020 | 337 |
| 526 | 20240315 | 113600 | 3008319800 | 14050 | 14080 | 14080 | 14050 | 1847 |
| 527 | 20240315 | 113500 | 2982328130 | 14080 | 14040 | 14080 | 14040 | 54 |
| 528 | 20240315 | 113400 | 2981569590 | 14040 | 14020 | 14040 | 14020 | 202 |
| 529 | 20240315 | 113300 | 2978737110 | 14020 | 14040 | 14040 | 14010 | 727 |
| 530 | 20240315 | 113200 | 2968536280 | 14040 | 14090 | 14090 | 14040 | 490 |
| 531 | 20240315 | 113100 | 2961654160 | 14070 | 14060 | 14090 | 14050 | 168 |
| 532 | 20240315 | 113000 | 2959291350 | 14100 | 14120 | 14120 | 14040 | 196 |
| 533 | 20240315 | 112900 | 2956536470 | 14120 | 14140 | 14140 | 13980 | 6033 |
| 534 | 20240315 | 112800 | 2871855710 | 14140 | 14090 | 14140 | 14090 | 4619 |
| 535 | 20240315 | 112700 | 2806714690 | 14080 | 14070 | 14100 | 14070 | 2378 |
| 536 | 20240315 | 112600 | 2773212780 | 14080 | 14060 | 14080 | 14060 | 400 |
| 537 | 20240315 | 112500 | 2767586830 | 14060 | 14050 | 14060 | 14050 | 17 |
| 538 | 20240315 | 112400 | 2767347850 | 14050 | 14060 | 14060 | 14050 | 503 |
| 539 | 20240315 | 112300 | 2760279100 | 14050 | 14040 | 14060 | 14040 | 414 |
| 540 | 20240315 | 112200 | 2754460670 | 14050 | 14060 | 14060 | 14050 | 435 |
| 541 | 20240315 | 112100 | 2748347220 | 14070 | 14050 | 14070 | 14040 | 812 |
| 542 | 20240315 | 112000 | 2736931870 | 14050 | 14030 | 14050 | 14030 | 811 |
| 543 | 20240315 | 111900 | 2725546540 | 14030 | 14020 | 14030 | 14020 | 83 |
| 544 | 20240315 | 111800 | 2724382220 | 14030 | 14020 | 14040 | 14020 | 284 |
| 545 | 20240315 | 111700 | 2720398660 | 14030 | 14030 | 14030 | 14030 | 357 |
| 546 | 20240315 | 111600 | 2715389950 | 14030 | 14020 | 14030 | 14020 | 18 |
| 547 | 20240315 | 111500 | 2715137510 | 14020 | 14020 | 14020 | 14010 | 162 |
| 548 | 20240315 | 111400 | 2712866280 | 14020 | 14020 | 14030 | 14010 | 287 |
| 549 | 20240315 | 111300 | 2708842800 | 14020 | 14030 | 14030 | 14020 | 254 |
| 550 | 20240315 | 111200 | 2705279610 | 14040 | 14030 | 14040 | 14030 | 178 |
| 551 | 20240315 | 111100 | 2702780550 | 14040 | 14020 | 14050 | 14010 | 570 |
| 552 | 20240315 | 111000 | 2694783380 | 14020 | 14000 | 14020 | 14000 | 519 |
| 553 | 20240315 | 110900 | 2687514160 | 13940 | 13980 | 14010 | 13940 | 1866 |
| 554 | 20240315 | 110800 | 2661399560 | 13980 | 13980 | 13980 | 13980 | 221 |
| 555 | 20240315 | 110700 | 2658309980 | 13980 | 14000 | 14000 | 13970 | 151 |
| 556 | 20240315 | 110600 | 2656198960 | 14000 | 13990 | 14000 | 13980 | 305 |
| 557 | 20240315 | 110500 | 2651931040 | 13990 | 14000 | 14000 | 13990 | 510 |
| 558 | 20240315 | 110400 | 2644791120 | 13990 | 13990 | 14000 | 13990 | 48 |
| 559 | 20240315 | 110300 | 2644119570 | 14000 | 13960 | 14000 | 13960 | 513 |
| 560 | 20240315 | 110200 | 2636944180 | 13970 | 13970 | 13980 | 13970 | 273 |
| 561 | 20240315 | 110100 | 2633128560 | 13970 | 13980 | 13980 | 13970 | 24 |
| 562 | 20240315 | 110000 | 2632793220 | 13980 | 13950 | 13990 | 13930 | 3055 |
| 563 | 20240315 | 105900 | 2590203210 | 13930 | 13950 | 13980 | 13930 | 4786 |
| 564 | 20240315 | 105800 | 2523478420 | 13950 | 13990 | 14000 | 13950 | 410 |
| 565 | 20240315 | 105700 | 2517740550 | 13960 | 14010 | 14010 | 13960 | 1167 |
| 566 | 20240315 | 105600 | 2501434880 | 14000 | 13990 | 14010 | 13990 | 253 |
| 567 | 20240315 | 105500 | 2497892660 | 14010 | 13980 | 14010 | 13980 | 179 |
| 568 | 20240315 | 105400 | 2495386700 | 13990 | 13990 | 14000 | 13970 | 494 |
| 569 | 20240315 | 105300 | 2488477870 | 13990 | 13970 | 13990 | 13960 | 195 |
| 570 | 20240315 | 105200 | 2485751590 | 13970 | 13990 | 13990 | 13970 | 353 |
| 571 | 20240315 | 105100 | 2480817840 | 13990 | 14010 | 14010 | 13970 | 236 |
| 572 | 20240315 | 105000 | 2477518020 | 14020 | 13980 | 14020 | 13970 | 1261 |
| 573 | 20240315 | 104900 | 2459874010 | 13980 | 13990 | 13990 | 13970 | 255 |
| 574 | 20240315 | 104800 | 2456309310 | 13990 | 13990 | 13990 | 13980 | 307 |
| 575 | 20240315 | 104700 | 2452015040 | 13980 | 13970 | 13980 | 13960 | 221 |
| 576 | 20240315 | 104600 | 2448926130 | 13970 | 13970 | 13980 | 13970 | 328 |
| 577 | 20240315 | 104500 | 2444342830 | 13940 | 13950 | 13960 | 13930 | 1517 |
| 578 | 20240315 | 104400 | 2423177430 | 13930 | 13920 | 13950 | 13920 | 495 |
| 579 | 20240315 | 104300 | 2416280040 | 13920 | 13940 | 13940 | 13920 | 343 |
| 580 | 20240315 | 104200 | 2411502430 | 13940 | 13950 | 13950 | 13930 | 481 |
| 581 | 20240315 | 104100 | 2404795870 | 13940 | 13900 | 13940 | 13900 | 619 |
| 582 | 20240315 | 104000 | 2396184580 | 13900 | 13910 | 13910 | 13900 | 182 |
| 583 | 20240315 | 103900 | 2393653790 | 13910 | 13930 | 13940 | 13910 | 73 |
| 584 | 20240315 | 103800 | 2392637460 | 13930 | 13880 | 13930 | 13880 | 160 |
| 585 | 20240315 | 103700 | 2390412940 | 13870 | 13870 | 13890 | 13870 | 10 |
| 586 | 20240315 | 103600 | 2390274130 | 13880 | 13890 | 13930 | 13870 | 138 |
| 587 | 20240315 | 103500 | 2388357960 | 13910 | 13940 | 13950 | 13890 | 335 |
| 588 | 20240315 | 103400 | 2383695410 | 13940 | 13930 | 13940 | 13930 | 198 |
| 589 | 20240315 | 103300 | 2380936630 | 13950 | 13960 | 13970 | 13900 | 243 |
| 590 | 20240315 | 103200 | 2377548570 | 14020 | 13920 | 14020 | 13860 | 1509 |
| 591 | 20240315 | 103100 | 2356548190 | 13950 | 13950 | 14030 | 13910 | 375 |
| 592 | 20240315 | 103000 | 2351315590 | 14050 | 13940 | 14100 | 13880 | 4274 |
| 593 | 20240315 | 102900 | 2291530140 | 13940 | 13800 | 13970 | 13790 | 6439 |
| 594 | 20240315 | 102800 | 2202126950 | 13800 | 13740 | 13800 | 13730 | 1222 |
| 595 | 20240315 | 102700 | 2185314170 | 13740 | 13730 | 13740 | 13720 | 62 |
| 596 | 20240315 | 102600 | 2184462810 | 13740 | 13700 | 13740 | 13700 | 349 |
| 597 | 20240315 | 102500 | 2179679860 | 13700 | 13700 | 13700 | 13700 | 257 |
| 598 | 20240315 | 102400 | 2176158960 | 13740 | 13760 | 13770 | 13690 | 1280 |
| 599 | 20240315 | 102300 | 2158600350 | 13760 | 13760 | 13760 | 13740 | 81 |
| 600 | 20240315 | 102200 | 2157486640 | 13740 | 13710 | 13740 | 13710 | 257 |
| 601 | 20240315 | 102100 | 2153959300 | 13710 | 13700 | 13710 | 13680 | 408 |
| 602 | 20240315 | 102000 | 2148375880 | 13700 | 13660 | 13730 | 13660 | 1017 |
| 603 | 20240315 | 101900 | 2134458850 | 13650 | 13710 | 13710 | 13620 | 2834 |
| 604 | 20240315 | 101800 | 2095758000 | 13710 | 13730 | 13730 | 13710 | 316 |
| 605 | 20240315 | 101700 | 2091424340 | 13720 | 13730 | 13730 | 13720 | 20 |
| 606 | 20240315 | 101600 | 2091149930 | 13730 | 13720 | 13750 | 13700 | 885 |
| 607 | 20240315 | 101500 | 2079009580 | 13720 | 13730 | 13730 | 13720 | 948 |
| 608 | 20240315 | 101400 | 2065996950 | 13760 | 13760 | 13770 | 13740 | 772 |
| 609 | 20240315 | 101300 | 2055380750 | 13760 | 13760 | 13770 | 13760 | 67 |
| 610 | 20240315 | 101200 | 2054458450 | 13760 | 13750 | 13770 | 13750 | 92 |
| 611 | 20240315 | 101100 | 2053193010 | 13750 | 13730 | 13780 | 13730 | 263 |
| 612 | 20240315 | 101000 | 2049577480 | 13800 | 13710 | 13800 | 13700 | 589 |
| 613 | 20240315 | 100900 | 2041480270 | 13710 | 13720 | 13740 | 13710 | 606 |
| 614 | 20240315 | 100800 | 2033167810 | 13730 | 13750 | 13750 | 13730 | 2197 |
| 615 | 20240315 | 100700 | 2003001940 | 13750 | 13790 | 13800 | 13750 | 10888 |
| 616 | 20240315 | 100600 | 1852964700 | 13790 | 13800 | 13800 | 13790 | 42 |
| 617 | 20240315 | 100500 | 1852385380 | 13800 | 13780 | 13800 | 13780 | 255 |
| 618 | 20240315 | 100400 | 1848868740 | 13790 | 13800 | 13800 | 13790 | 188 |
| 619 | 20240315 | 100300 | 1846275390 | 13800 | 13810 | 13810 | 13800 | 132 |
| 620 | 20240315 | 100200 | 1844453610 | 13810 | 13800 | 13810 | 13800 | 15 |
| 621 | 20240315 | 100100 | 1844246540 | 13780 | 13740 | 13790 | 13740 | 803 |
| 622 | 20240315 | 100000 | 1833193980 | 13740 | 13730 | 13760 | 13730 | 15 |
| 623 | 20240315 | 095900 | 1832987750 | 13730 | 13770 | 13780 | 13730 | 2268 |
| 624 | 20240315 | 095800 | 1801801650 | 13770 | 13770 | 13770 | 13770 | 279 |
| 625 | 20240315 | 095700 | 1797959820 | 13780 | 13790 | 13790 | 13770 | 173 |
| 626 | 20240315 | 095600 | 1795575200 | 13790 | 13800 | 13800 | 13770 | 411 |
| 627 | 20240315 | 095500 | 1789912760 | 13800 | 13820 | 13820 | 13800 | 414 |
| 628 | 20240315 | 095400 | 1784195070 | 13820 | 13840 | 13840 | 13820 | 887 |
| 629 | 20240315 | 095300 | 1771934630 | 13840 | 13840 | 13840 | 13840 | 10 |
| 630 | 20240315 | 095200 | 1771796230 | 13830 | 13860 | 13860 | 13830 | 79 |
| 631 | 20240315 | 095100 | 1770702690 | 13840 | 13810 | 13870 | 13810 | 347 |
| 632 | 20240315 | 095000 | 1765900570 | 13810 | 13810 | 13810 | 13800 | 355 |
| 633 | 20240315 | 094900 | 1761001140 | 13810 | 13810 | 13820 | 13810 | 164 |
| 634 | 20240315 | 094800 | 1758736240 | 13810 | 13820 | 13840 | 13810 | 714 |
| 635 | 20240315 | 094700 | 1748863520 | 13820 | 13850 | 13870 | 13810 | 1654 |
| 636 | 20240315 | 094600 | 1726004080 | 13860 | 13840 | 13860 | 13830 | 487 |
| 637 | 20240315 | 094500 | 1719258970 | 13830 | 13820 | 13850 | 13820 | 731 |
| 638 | 20240315 | 094400 | 1709148870 | 13820 | 13770 | 13820 | 13760 | 758 |
| 639 | 20240315 | 094300 | 1698702670 | 13780 | 13740 | 13780 | 13740 | 999 |
| 640 | 20240315 | 094200 | 1684949280 | 13740 | 13730 | 13750 | 13720 | 276 |
| 641 | 20240315 | 094100 | 1681159160 | 13730 | 13710 | 13730 | 13710 | 232 |
| 642 | 20240315 | 094000 | 1677976590 | 13730 | 13680 | 13730 | 13680 | 170 |
| 643 | 20240315 | 093900 | 1675648730 | 13680 | 13670 | 13700 | 13670 | 225 |
| 644 | 20240315 | 093800 | 1672568850 | 13680 | 13700 | 13700 | 13670 | 45 |
| 645 | 20240315 | 093700 | 1671953600 | 13710 | 13650 | 13710 | 13650 | 282 |
| 646 | 20240315 | 093600 | 1668090960 | 13640 | 13620 | 13710 | 13620 | 709 |
| 647 | 20240315 | 093500 | 1658416340 | 13610 | 13640 | 13650 | 13610 | 707 |
| 648 | 20240315 | 093400 | 1648775930 | 13640 | 13600 | 13640 | 13600 | 156 |
| 649 | 20240315 | 093300 | 1646653990 | 13590 | 13580 | 13590 | 13580 | 269 |
| 650 | 20240315 | 093200 | 1642998320 | 13600 | 13590 | 13600 | 13580 | 1757 |
| 651 | 20240315 | 093100 | 1619127880 | 13590 | 13610 | 13630 | 13590 | 138 |
| 652 | 20240315 | 093000 | 1617251200 | 13640 | 13610 | 13640 | 13570 | 1489 |
| 653 | 20240315 | 092900 | 1597034630 | 13640 | 13640 | 13640 | 13580 | 1524 |
| 654 | 20240315 | 092800 | 1576277240 | 13640 | 13580 | 13640 | 13560 | 1467 |
| 655 | 20240315 | 092700 | 1556319320 | 13590 | 13660 | 13660 | 13560 | 6294 |
| 656 | 20240315 | 092600 | 1470791490 | 13660 | 13710 | 13710 | 13660 | 623 |
| 657 | 20240315 | 092500 | 1462264670 | 13700 | 13650 | 13730 | 13650 | 412 |
| 658 | 20240315 | 092400 | 1456629860 | 13720 | 13800 | 13850 | 13710 | 1185 |
| 659 | 20240315 | 092300 | 1440314890 | 13790 | 13710 | 13790 | 13640 | 4504 |
| 660 | 20240315 | 092200 | 1378479580 | 13720 | 13700 | 13720 | 13530 | 9881 |
| 661 | 20240315 | 092100 | 1244413700 | 13660 | 13580 | 13690 | 13550 | 1534 |
| 662 | 20240315 | 092000 | 1223501760 | 13690 | 13540 | 13690 | 13490 | 3904 |
| 663 | 20240315 | 091900 | 1170598570 | 13540 | 13500 | 13540 | 13490 | 2867 |
| 664 | 20240315 | 091800 | 1131892790 | 13490 | 13560 | 13560 | 13490 | 9205 |
| 665 | 20240315 | 091700 | 1007494710 | 13580 | 13580 | 13580 | 13550 | 4428 |
| 666 | 20240315 | 091600 | 947434290 | 13580 | 13670 | 13720 | 13580 | 6795 |
| 667 | 20240315 | 091500 | 854926610 | 13640 | 13750 | 13750 | 13610 | 7345 |
| 668 | 20240315 | 091400 | 754859430 | 13710 | 13620 | 13710 | 13610 | 1197 |
| 669 | 20240315 | 091300 | 738533200 | 13620 | 13630 | 13640 | 13620 | 839 |
| 670 | 20240315 | 091200 | 727102150 | 13640 | 13680 | 13710 | 13630 | 6118 |
| 671 | 20240315 | 091100 | 643569760 | 13690 | 13650 | 13750 | 13630 | 4167 |
| 672 | 20240315 | 091000 | 586551020 | 13650 | 13740 | 13750 | 13650 | 8467 |
| 673 | 20240315 | 090900 | 470513020 | 13750 | 13770 | 13770 | 13740 | 1313 |
| 674 | 20240315 | 090800 | 452459380 | 13760 | 13770 | 13770 | 13740 | 1044 |
| 675 | 20240315 | 090700 | 438105430 | 13770 | 13840 | 13970 | 13750 | 6827 |
| 676 | 20240315 | 090600 | 343917640 | 13840 | 13780 | 13840 | 13760 | 671 |
| 677 | 20240315 | 090500 | 334670440 | 13780 | 13750 | 13780 | 13730 | 4690 |
| 678 | 20240315 | 090400 | 270246000 | 13750 | 13810 | 13830 | 13750 | 5581 |
| 679 | 20240315 | 090300 | 193289040 | 13810 | 13880 | 13890 | 13810 | 3243 |
| 680 | 20240315 | 090200 | 148404520 | 13890 | 13910 | 13920 | 13870 | 3550 |
| 681 | 20240315 | 090100 | 99091460 | 13910 | 13950 | 13950 | 13900 | 1559 |
| 682 | 20240315 | 090000 | 77411230 | 13950 | 13900 | 13970 | 13880 | 5511 |