34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 203400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 5013 |
| 3 | 20240314 | 203300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 4 | 20240314 | 203200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 5 | 20240314 | 203100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 6 | 20240314 | 203000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 7 | 20240314 | 202900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 8 | 20240314 | 202800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 9 | 20240314 | 202700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 10 | 20240314 | 202600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 11 | 20240314 | 202500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 12 | 20240314 | 202400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 13 | 20240314 | 202300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 14 | 20240314 | 202200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 15 | 20240314 | 202100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 16 | 20240314 | 202000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 17 | 20240314 | 201900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 18 | 20240314 | 201800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 19 | 20240314 | 201700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 20 | 20240314 | 201600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 21 | 20240314 | 201500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 22 | 20240314 | 201400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 23 | 20240314 | 201300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 24 | 20240314 | 201200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 25 | 20240314 | 201100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 26 | 20240314 | 201000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 27 | 20240314 | 200900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 28 | 20240314 | 200800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 29 | 20240314 | 200700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 30 | 20240314 | 200600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 31 | 20240314 | 200500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 32 | 20240314 | 200400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 5013 |
| 33 | 20240314 | 200300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 34 | 20240314 | 200200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 35 | 20240314 | 200100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 36 | 20240314 | 200000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 37 | 20240314 | 195900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 38 | 20240314 | 195800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 39 | 20240314 | 195700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 40 | 20240314 | 195600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 41 | 20240314 | 195500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 42 | 20240314 | 195400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 43 | 20240314 | 195300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 44 | 20240314 | 195200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 45 | 20240314 | 195100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 46 | 20240314 | 195000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 47 | 20240314 | 194900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 48 | 20240314 | 194800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 49 | 20240314 | 194700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 50 | 20240314 | 194600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 51 | 20240314 | 194500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 52 | 20240314 | 194400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 53 | 20240314 | 194300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 54 | 20240314 | 194200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 55 | 20240314 | 194100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 56 | 20240314 | 194000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 57 | 20240314 | 193900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 58 | 20240314 | 193800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 59 | 20240314 | 193700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 60 | 20240314 | 193600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 61 | 20240314 | 193500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 62 | 20240314 | 193400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 5013 |
| 63 | 20240314 | 193300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 64 | 20240314 | 193200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 65 | 20240314 | 193100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 66 | 20240314 | 193000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 67 | 20240314 | 192900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 68 | 20240314 | 192800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 69 | 20240314 | 192700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 70 | 20240314 | 192600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 71 | 20240314 | 192500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 72 | 20240314 | 192400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 73 | 20240314 | 192300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 74 | 20240314 | 192200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 75 | 20240314 | 192100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 76 | 20240314 | 192000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 77 | 20240314 | 191900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 78 | 20240314 | 191800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 79 | 20240314 | 191700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 80 | 20240314 | 191600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 81 | 20240314 | 191500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 82 | 20240314 | 191400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 83 | 20240314 | 191300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 84 | 20240314 | 191200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 85 | 20240314 | 191100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 86 | 20240314 | 191000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 87 | 20240314 | 190900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 88 | 20240314 | 190800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 89 | 20240314 | 190700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 90 | 20240314 | 190600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 91 | 20240314 | 190500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 92 | 20240314 | 190400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 5013 |
| 93 | 20240314 | 190300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 94 | 20240314 | 190200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 95 | 20240314 | 190100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 96 | 20240314 | 190000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 97 | 20240314 | 185900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 98 | 20240314 | 185800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 99 | 20240314 | 185700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 100 | 20240314 | 185600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 101 | 20240314 | 185500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 102 | 20240314 | 185400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 103 | 20240314 | 185300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 104 | 20240314 | 185200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 105 | 20240314 | 185100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 106 | 20240314 | 185000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 107 | 20240314 | 184900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 108 | 20240314 | 184800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 109 | 20240314 | 184700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 110 | 20240314 | 184600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 111 | 20240314 | 184500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 112 | 20240314 | 184400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 113 | 20240314 | 184300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 114 | 20240314 | 184200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 115 | 20240314 | 184100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 116 | 20240314 | 184000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 117 | 20240314 | 183900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 118 | 20240314 | 183800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 119 | 20240314 | 183700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 120 | 20240314 | 183600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 121 | 20240314 | 183500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 122 | 20240314 | 183400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 5013 |
| 123 | 20240314 | 183300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 124 | 20240314 | 183200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 125 | 20240314 | 183100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 126 | 20240314 | 183000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 127 | 20240314 | 182900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 128 | 20240314 | 182800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 129 | 20240314 | 182700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 130 | 20240314 | 182600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 131 | 20240314 | 182500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 132 | 20240314 | 182400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 133 | 20240314 | 182300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 134 | 20240314 | 182200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 135 | 20240314 | 182100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 136 | 20240314 | 182000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 137 | 20240314 | 181900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 138 | 20240314 | 181800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 139 | 20240314 | 181700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 140 | 20240314 | 181600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 141 | 20240314 | 181500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 142 | 20240314 | 181400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 143 | 20240314 | 181300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 144 | 20240314 | 181200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 145 | 20240314 | 181100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 146 | 20240314 | 181000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 147 | 20240314 | 180900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 148 | 20240314 | 180800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 149 | 20240314 | 180700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 150 | 20240314 | 180600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 151 | 20240314 | 180500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 152 | 20240314 | 180400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 5013 |
| 153 | 20240314 | 180300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 154 | 20240314 | 180200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 155 | 20240314 | 180100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 156 | 20240314 | 180000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 157 | 20240314 | 175900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 158 | 20240314 | 175800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 159 | 20240314 | 175700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 160 | 20240314 | 175600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 161 | 20240314 | 175500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 162 | 20240314 | 175400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 163 | 20240314 | 175300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 164 | 20240314 | 175200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 165 | 20240314 | 175100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 166 | 20240314 | 175000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 167 | 20240314 | 174900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 168 | 20240314 | 174800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 169 | 20240314 | 174700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 170 | 20240314 | 174600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 171 | 20240314 | 174500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 172 | 20240314 | 174400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 173 | 20240314 | 174300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 174 | 20240314 | 174200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 175 | 20240314 | 174100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 176 | 20240314 | 174000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 177 | 20240314 | 173900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 178 | 20240314 | 173800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 179 | 20240314 | 173700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 180 | 20240314 | 173600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 181 | 20240314 | 173500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 182 | 20240314 | 173400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 5013 |
| 183 | 20240314 | 173300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 184 | 20240314 | 173200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 185 | 20240314 | 173100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 186 | 20240314 | 173000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 187 | 20240314 | 172900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 188 | 20240314 | 172800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 189 | 20240314 | 172700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 190 | 20240314 | 172600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 191 | 20240314 | 172500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 192 | 20240314 | 172400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 193 | 20240314 | 172300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 194 | 20240314 | 172200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 195 | 20240314 | 172100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 196 | 20240314 | 172000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 197 | 20240314 | 171900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 198 | 20240314 | 171800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 199 | 20240314 | 171700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 200 | 20240314 | 171600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 201 | 20240314 | 171500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 202 | 20240314 | 171400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 203 | 20240314 | 171300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 204 | 20240314 | 171200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 205 | 20240314 | 171100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 206 | 20240314 | 171000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 207 | 20240314 | 170900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 208 | 20240314 | 170800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 209 | 20240314 | 170700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 210 | 20240314 | 170600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 211 | 20240314 | 170500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 212 | 20240314 | 170400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 5013 |
| 213 | 20240314 | 170300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 214 | 20240314 | 170200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 215 | 20240314 | 170100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 216 | 20240314 | 170000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 217 | 20240314 | 165900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 218 | 20240314 | 165800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 219 | 20240314 | 165700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 220 | 20240314 | 165600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 221 | 20240314 | 165500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 222 | 20240314 | 165400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 223 | 20240314 | 165300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 224 | 20240314 | 165200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 225 | 20240314 | 165100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 226 | 20240314 | 165000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 227 | 20240314 | 164900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 228 | 20240314 | 164800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 229 | 20240314 | 164700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 230 | 20240314 | 164600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 231 | 20240314 | 164500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 232 | 20240314 | 164400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 233 | 20240314 | 164300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 234 | 20240314 | 164200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 235 | 20240314 | 164100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 236 | 20240314 | 164000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 237 | 20240314 | 163900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 238 | 20240314 | 163800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 239 | 20240314 | 163700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 240 | 20240314 | 163600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 241 | 20240314 | 163500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 242 | 20240314 | 163400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 5013 |
| 243 | 20240314 | 163300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 244 | 20240314 | 163200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 245 | 20240314 | 163100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 246 | 20240314 | 163000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 247 | 20240314 | 162900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 248 | 20240314 | 162800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 249 | 20240314 | 162700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 250 | 20240314 | 162600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 251 | 20240314 | 162500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 252 | 20240314 | 162400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 253 | 20240314 | 162300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 254 | 20240314 | 162200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 255 | 20240314 | 162100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 256 | 20240314 | 162000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 257 | 20240314 | 161900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 258 | 20240314 | 161800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 259 | 20240314 | 161700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 260 | 20240314 | 161600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 261 | 20240314 | 161500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 262 | 20240314 | 161400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 263 | 20240314 | 161300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 264 | 20240314 | 161200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 265 | 20240314 | 161100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 266 | 20240314 | 161000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 267 | 20240314 | 160900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 268 | 20240314 | 160800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 269 | 20240314 | 160700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 270 | 20240314 | 160600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 271 | 20240314 | 160500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 272 | 20240314 | 160400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 5013 |
| 273 | 20240314 | 160300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 274 | 20240314 | 160200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 275 | 20240314 | 160100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 276 | 20240314 | 160000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 277 | 20240314 | 155900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 278 | 20240314 | 155800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 279 | 20240314 | 155700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 280 | 20240314 | 155600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 281 | 20240314 | 155500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 282 | 20240314 | 155400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 283 | 20240314 | 155300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 284 | 20240314 | 155200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 285 | 20240314 | 155100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 286 | 20240314 | 155000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 287 | 20240314 | 154900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 288 | 20240314 | 154800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 289 | 20240314 | 154700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 290 | 20240314 | 154600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 291 | 20240314 | 154500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 292 | 20240314 | 154400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 293 | 20240314 | 154300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 294 | 20240314 | 154200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 295 | 20240314 | 154100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 296 | 20240314 | 154000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 297 | 20240314 | 153900 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 298 | 20240314 | 153800 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 299 | 20240314 | 153700 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 300 | 20240314 | 153600 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 301 | 20240314 | 153500 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 302 | 20240314 | 153400 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 5013 |
| 303 | 20240314 | 153300 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 304 | 20240314 | 153200 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 305 | 20240314 | 153100 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 306 | 20240314 | 153000 | 2135863820 | 4850 | 4850 | 4850 | 4850 | 5013 |
| 307 | 20240314 | 152900 | 2111550770 | 4865 | 4865 | 4865 | 4865 | 0 |
| 308 | 20240314 | 152800 | 2111550770 | 4865 | 4865 | 4865 | 4865 | 0 |
| 309 | 20240314 | 152700 | 2111550770 | 4865 | 4865 | 4865 | 4865 | 0 |
| 310 | 20240314 | 152600 | 2111550770 | 4865 | 4865 | 4865 | 4865 | 0 |
| 311 | 20240314 | 152500 | 2111550770 | 4865 | 4865 | 4865 | 4865 | 0 |
| 312 | 20240314 | 152400 | 2111550770 | 4865 | 4865 | 4865 | 4865 | 0 |
| 313 | 20240314 | 152300 | 2111550770 | 4865 | 4865 | 4865 | 4865 | 0 |
| 314 | 20240314 | 152200 | 2111550770 | 4865 | 4865 | 4865 | 4865 | 0 |
| 315 | 20240314 | 152100 | 2111550770 | 4865 | 4865 | 4865 | 4865 | 0 |
| 316 | 20240314 | 152000 | 2111550770 | 4865 | 4865 | 4865 | 4865 | 0 |
| 317 | 20240314 | 151900 | 2111550770 | 4865 | 4865 | 4865 | 4865 | 224 |
| 318 | 20240314 | 151800 | 2110461010 | 4870 | 4865 | 4870 | 4860 | 121 |
| 319 | 20240314 | 151700 | 2109872320 | 4865 | 4870 | 4870 | 4865 | 163 |
| 320 | 20240314 | 151600 | 2109079025 | 4870 | 4870 | 4870 | 4865 | 112 |
| 321 | 20240314 | 151500 | 2108533660 | 4870 | 4870 | 4870 | 4860 | 165 |
| 322 | 20240314 | 151400 | 2107730120 | 4870 | 4865 | 4870 | 4860 | 192 |
| 323 | 20240314 | 151300 | 2106796670 | 4865 | 4860 | 4870 | 4855 | 76 |
| 324 | 20240314 | 151200 | 2106427230 | 4870 | 4865 | 4870 | 4855 | 566 |
| 325 | 20240314 | 151100 | 2103677185 | 4870 | 4865 | 4870 | 4860 | 2761 |
| 326 | 20240314 | 151000 | 2090256095 | 4865 | 4860 | 4865 | 4860 | 89 |
| 327 | 20240314 | 150900 | 2089823505 | 4865 | 4855 | 4865 | 4855 | 251 |
| 328 | 20240314 | 150800 | 2088603890 | 4860 | 4865 | 4865 | 4860 | 233 |
| 329 | 20240314 | 150700 | 2087471270 | 4865 | 4865 | 4865 | 4855 | 543 |
| 330 | 20240314 | 150600 | 2084832370 | 4860 | 4865 | 4870 | 4860 | 367 |
| 331 | 20240314 | 150500 | 2083048505 | 4870 | 4860 | 4870 | 4855 | 1126 |
| 332 | 20240314 | 150400 | 2077573015 | 4860 | 4865 | 4865 | 4855 | 176 |
| 333 | 20240314 | 150300 | 2076718155 | 4865 | 4855 | 4865 | 4855 | 627 |
| 334 | 20240314 | 150200 | 2073670925 | 4860 | 4860 | 4860 | 4855 | 193 |
| 335 | 20240314 | 150100 | 2072733640 | 4860 | 4855 | 4860 | 4855 | 258 |
| 336 | 20240314 | 150000 | 2071480910 | 4855 | 4855 | 4860 | 4855 | 314 |
| 337 | 20240314 | 145900 | 2069956430 | 4860 | 4860 | 4865 | 4855 | 1009 |
| 338 | 20240314 | 145800 | 2065053265 | 4865 | 4870 | 4870 | 4855 | 402 |
| 339 | 20240314 | 145700 | 2063098730 | 4870 | 4860 | 4870 | 4855 | 553 |
| 340 | 20240314 | 145600 | 2060413510 | 4860 | 4865 | 4865 | 4855 | 306 |
| 341 | 20240314 | 145500 | 2058926690 | 4860 | 4860 | 4865 | 4855 | 417 |
| 342 | 20240314 | 145400 | 2056901225 | 4860 | 4855 | 4860 | 4850 | 663 |
| 343 | 20240314 | 145300 | 2053682455 | 4855 | 4865 | 4865 | 4855 | 366 |
| 344 | 20240314 | 145200 | 2051904795 | 4865 | 4855 | 4865 | 4850 | 6162 |
| 345 | 20240314 | 145100 | 2022013715 | 4855 | 4845 | 4860 | 4845 | 943 |
| 346 | 20240314 | 145000 | 2017437135 | 4850 | 4855 | 4865 | 4850 | 5865 |
| 347 | 20240314 | 144900 | 1988982850 | 4860 | 4865 | 4865 | 4855 | 1106 |
| 348 | 20240314 | 144800 | 1983611480 | 4865 | 4865 | 4865 | 4855 | 383 |
| 349 | 20240314 | 144700 | 1981749985 | 4865 | 4860 | 4865 | 4855 | 446 |
| 350 | 20240314 | 144600 | 1979582700 | 4860 | 4855 | 4860 | 4850 | 771 |
| 351 | 20240314 | 144500 | 1975839910 | 4855 | 4855 | 4860 | 4850 | 300 |
| 352 | 20240314 | 144400 | 1974384675 | 4860 | 4855 | 4860 | 4850 | 524 |
| 353 | 20240314 | 144300 | 1971841710 | 4855 | 4850 | 4855 | 4850 | 1322 |
| 354 | 20240314 | 144200 | 1965429450 | 4855 | 4860 | 4860 | 4850 | 430 |
| 355 | 20240314 | 144100 | 1963342405 | 4860 | 4860 | 4860 | 4855 | 503 |
| 356 | 20240314 | 144000 | 1960899900 | 4860 | 4860 | 4865 | 4850 | 1190 |
| 357 | 20240314 | 143900 | 1955119230 | 4860 | 4855 | 4860 | 4855 | 166 |
| 358 | 20240314 | 143800 | 1954312850 | 4860 | 4860 | 4870 | 4845 | 568 |
| 359 | 20240314 | 143700 | 1951556270 | 4855 | 4850 | 4855 | 4845 | 557 |
| 360 | 20240314 | 143600 | 1948855175 | 4855 | 4850 | 4855 | 4850 | 2005 |
| 361 | 20240314 | 143500 | 1939130640 | 4860 | 4855 | 4860 | 4850 | 565 |
| 362 | 20240314 | 143400 | 1936388015 | 4860 | 4845 | 4860 | 4845 | 2128 |
| 363 | 20240314 | 143300 | 1926060015 | 4840 | 4850 | 4850 | 4840 | 375 |
| 364 | 20240314 | 143200 | 1924244795 | 4850 | 4850 | 4850 | 4835 | 6875 |
| 365 | 20240314 | 143100 | 1890991395 | 4850 | 4860 | 4860 | 4840 | 10271 |
| 366 | 20240314 | 143000 | 1841225285 | 4855 | 4860 | 4865 | 4855 | 706 |
| 367 | 20240314 | 142900 | 1837795735 | 4860 | 4855 | 4865 | 4855 | 281 |
| 368 | 20240314 | 142800 | 1836430900 | 4860 | 4865 | 4870 | 4855 | 542 |
| 369 | 20240314 | 142700 | 1833794870 | 4870 | 4865 | 4875 | 4860 | 361 |
| 370 | 20240314 | 142600 | 1832039030 | 4860 | 4875 | 4875 | 4860 | 1587 |
| 371 | 20240314 | 142500 | 1824316670 | 4870 | 4865 | 4875 | 4865 | 585 |
| 372 | 20240314 | 142400 | 1821469985 | 4860 | 4855 | 4870 | 4855 | 530 |
| 373 | 20240314 | 142300 | 1818894310 | 4855 | 4865 | 4875 | 4855 | 746 |
| 374 | 20240314 | 142200 | 1815267890 | 4875 | 4870 | 4875 | 4865 | 940 |
| 375 | 20240314 | 142100 | 1810691510 | 4865 | 4875 | 4875 | 4865 | 1970 |
| 376 | 20240314 | 142000 | 1801091000 | 4875 | 4870 | 4875 | 4870 | 650 |
| 377 | 20240314 | 141900 | 1797925080 | 4875 | 4875 | 4875 | 4870 | 335 |
| 378 | 20240314 | 141800 | 1796292790 | 4875 | 4865 | 4875 | 4865 | 298 |
| 379 | 20240314 | 141700 | 1794841320 | 4865 | 4870 | 4875 | 4865 | 2267 |
| 380 | 20240314 | 141600 | 1783792980 | 4870 | 4865 | 4870 | 4860 | 745 |
| 381 | 20240314 | 141500 | 1780169760 | 4865 | 4860 | 4865 | 4860 | 658 |
| 382 | 20240314 | 141400 | 1776971605 | 4860 | 4860 | 4865 | 4855 | 673 |
| 383 | 20240314 | 141300 | 1773702495 | 4865 | 4860 | 4865 | 4855 | 871 |
| 384 | 20240314 | 141200 | 1769471220 | 4865 | 4855 | 4865 | 4850 | 1156 |
| 385 | 20240314 | 141100 | 1763853995 | 4850 | 4850 | 4855 | 4850 | 521 |
| 386 | 20240314 | 141000 | 1761326935 | 4855 | 4860 | 4860 | 4855 | 557 |
| 387 | 20240314 | 140900 | 1758622665 | 4855 | 4855 | 4865 | 4855 | 745 |
| 388 | 20240314 | 140800 | 1755004385 | 4860 | 4855 | 4860 | 4855 | 439 |
| 389 | 20240314 | 140700 | 1752871820 | 4850 | 4855 | 4860 | 4850 | 418 |
| 390 | 20240314 | 140600 | 1750842855 | 4850 | 4850 | 4855 | 4850 | 498 |
| 391 | 20240314 | 140500 | 1748426840 | 4855 | 4850 | 4860 | 4850 | 465 |
| 392 | 20240314 | 140400 | 1746171050 | 4850 | 4845 | 4850 | 4845 | 488 |
| 393 | 20240314 | 140300 | 1743805845 | 4845 | 4850 | 4850 | 4845 | 396 |
| 394 | 20240314 | 140200 | 1741886915 | 4850 | 4850 | 4855 | 4845 | 591 |
| 395 | 20240314 | 140100 | 1739021905 | 4855 | 4850 | 4855 | 4845 | 312 |
| 396 | 20240314 | 140000 | 1737509525 | 4845 | 4855 | 4855 | 4845 | 1018 |
| 397 | 20240314 | 135900 | 1732573200 | 4855 | 4855 | 4860 | 4845 | 443 |
| 398 | 20240314 | 135800 | 1730424415 | 4855 | 4845 | 4860 | 4845 | 603 |
| 399 | 20240314 | 135700 | 1727499785 | 4855 | 4855 | 4855 | 4850 | 314 |
| 400 | 20240314 | 135600 | 1725976180 | 4845 | 4850 | 4855 | 4845 | 542 |
| 401 | 20240314 | 135500 | 1723347970 | 4850 | 4850 | 4860 | 4850 | 284 |
| 402 | 20240314 | 135400 | 1721969550 | 4850 | 4855 | 4855 | 4850 | 612 |
| 403 | 20240314 | 135300 | 1719000440 | 4855 | 4855 | 4855 | 4845 | 410 |
| 404 | 20240314 | 135200 | 1717012625 | 4865 | 4860 | 4865 | 4855 | 239 |
| 405 | 20240314 | 135100 | 1715851545 | 4860 | 4850 | 4870 | 4850 | 560 |
| 406 | 20240314 | 135000 | 1713135105 | 4855 | 4860 | 4860 | 4855 | 205 |
| 407 | 20240314 | 134900 | 1712139380 | 4855 | 4855 | 4860 | 4845 | 734 |
| 408 | 20240314 | 134800 | 1708578365 | 4850 | 4860 | 4860 | 4850 | 360 |
| 409 | 20240314 | 134700 | 1706831110 | 4855 | 4855 | 4860 | 4855 | 278 |
| 410 | 20240314 | 134600 | 1705481185 | 4855 | 4850 | 4860 | 4845 | 2058 |
| 411 | 20240314 | 134500 | 1695493210 | 4845 | 4845 | 4850 | 4845 | 346 |
| 412 | 20240314 | 134400 | 1693816620 | 4845 | 4850 | 4850 | 4845 | 1293 |
| 413 | 20240314 | 134300 | 1687551580 | 4845 | 4845 | 4855 | 4845 | 638 |
| 414 | 20240314 | 134200 | 1684460095 | 4850 | 4850 | 4850 | 4845 | 561 |
| 415 | 20240314 | 134100 | 1681741700 | 4850 | 4850 | 4855 | 4845 | 236 |
| 416 | 20240314 | 134000 | 1680597815 | 4850 | 4850 | 4850 | 4845 | 542 |
| 417 | 20240314 | 133900 | 1677970700 | 4845 | 4850 | 4850 | 4845 | 450 |
| 418 | 20240314 | 133800 | 1675789585 | 4850 | 4850 | 4865 | 4850 | 350 |
| 419 | 20240314 | 133700 | 1674091455 | 4850 | 4845 | 4850 | 4845 | 482 |
| 420 | 20240314 | 133600 | 1671755880 | 4840 | 4845 | 4850 | 4840 | 1652 |
| 421 | 20240314 | 133500 | 1663753810 | 4845 | 4850 | 4850 | 4845 | 283 |
| 422 | 20240314 | 133400 | 1662382105 | 4845 | 4850 | 4850 | 4845 | 588 |
| 423 | 20240314 | 133300 | 1659532455 | 4850 | 4855 | 4855 | 4845 | 293 |
| 424 | 20240314 | 133200 | 1658112450 | 4855 | 4850 | 4860 | 4845 | 388 |
| 425 | 20240314 | 133100 | 1656229550 | 4850 | 4855 | 4855 | 4850 | 617 |
| 426 | 20240314 | 133000 | 1653236520 | 4860 | 4850 | 4860 | 4850 | 1245 |
| 427 | 20240314 | 132900 | 1647198015 | 4845 | 4845 | 4850 | 4840 | 704 |
| 428 | 20240314 | 132800 | 1643787880 | 4850 | 4850 | 4850 | 4840 | 498 |
| 429 | 20240314 | 132700 | 1641374820 | 4855 | 4855 | 4855 | 4845 | 1290 |
| 430 | 20240314 | 132600 | 1635123360 | 4855 | 4845 | 4855 | 4840 | 1755 |
| 431 | 20240314 | 132500 | 1626619250 | 4840 | 4850 | 4850 | 4840 | 1280 |
| 432 | 20240314 | 132400 | 1620416035 | 4840 | 4850 | 4850 | 4840 | 576 |
| 433 | 20240314 | 132300 | 1617625645 | 4850 | 4850 | 4855 | 4845 | 426 |
| 434 | 20240314 | 132200 | 1615560515 | 4850 | 4850 | 4855 | 4840 | 1004 |
| 435 | 20240314 | 132100 | 1610695785 | 4850 | 4845 | 4855 | 4840 | 2108 |
| 436 | 20240314 | 132000 | 1600480925 | 4850 | 4850 | 4855 | 4850 | 2185 |
| 437 | 20240314 | 131900 | 1589883550 | 4855 | 4855 | 4860 | 4855 | 200 |
| 438 | 20240314 | 131800 | 1588912465 | 4855 | 4865 | 4865 | 4850 | 716 |
| 439 | 20240314 | 131700 | 1585438545 | 4855 | 4860 | 4865 | 4855 | 254 |
| 440 | 20240314 | 131600 | 1584204370 | 4855 | 4860 | 4860 | 4855 | 627 |
| 441 | 20240314 | 131500 | 1581160090 | 4855 | 4855 | 4860 | 4850 | 533 |
| 442 | 20240314 | 131400 | 1578572720 | 4860 | 4855 | 4860 | 4855 | 138 |
| 443 | 20240314 | 131300 | 1577902460 | 4855 | 4865 | 4865 | 4850 | 630 |
| 444 | 20240314 | 131200 | 1574845730 | 4875 | 4855 | 4875 | 4855 | 290 |
| 445 | 20240314 | 131100 | 1573436845 | 4860 | 4860 | 4860 | 4855 | 342 |
| 446 | 20240314 | 131000 | 1571776270 | 4860 | 4855 | 4860 | 4850 | 436 |
| 447 | 20240314 | 130900 | 1569660150 | 4855 | 4855 | 4860 | 4850 | 464 |
| 448 | 20240314 | 130800 | 1567407720 | 4865 | 4860 | 4865 | 4850 | 1417 |
| 449 | 20240314 | 130700 | 1560532320 | 4860 | 4860 | 4860 | 4855 | 361 |
| 450 | 20240314 | 130600 | 1558779545 | 4855 | 4860 | 4860 | 4850 | 508 |
| 451 | 20240314 | 130500 | 1556313910 | 4860 | 4860 | 4865 | 4855 | 595 |
| 452 | 20240314 | 130400 | 1553421795 | 4860 | 4865 | 4865 | 4855 | 325 |
| 453 | 20240314 | 130300 | 1551842695 | 4865 | 4860 | 4865 | 4855 | 261 |
| 454 | 20240314 | 130200 | 1550574780 | 4860 | 4865 | 4865 | 4855 | 383 |
| 455 | 20240314 | 130100 | 1548714130 | 4865 | 4865 | 4865 | 4860 | 395 |
| 456 | 20240314 | 130000 | 1546793920 | 4860 | 4865 | 4865 | 4855 | 649 |
| 457 | 20240314 | 125900 | 1543642170 | 4865 | 4855 | 4865 | 4855 | 385 |
| 458 | 20240314 | 125800 | 1541772330 | 4855 | 4860 | 4865 | 4855 | 493 |
| 459 | 20240314 | 125700 | 1539377790 | 4860 | 4860 | 4860 | 4850 | 335 |
| 460 | 20240314 | 125600 | 1537750590 | 4855 | 4850 | 4860 | 4850 | 721 |
| 461 | 20240314 | 125500 | 1534252095 | 4850 | 4845 | 4850 | 4840 | 496 |
| 462 | 20240314 | 125400 | 1531849180 | 4845 | 4845 | 4845 | 4840 | 301 |
| 463 | 20240314 | 125300 | 1530391275 | 4845 | 4850 | 4860 | 4840 | 352 |
| 464 | 20240314 | 125200 | 1528686535 | 4860 | 4850 | 4860 | 4840 | 461 |
| 465 | 20240314 | 125100 | 1526452530 | 4840 | 4845 | 4845 | 4840 | 567 |
| 466 | 20240314 | 125000 | 1523707045 | 4840 | 4845 | 4845 | 4840 | 1112 |
| 467 | 20240314 | 124900 | 1518319890 | 4850 | 4850 | 4855 | 4845 | 448 |
| 468 | 20240314 | 124800 | 1516148505 | 4850 | 4850 | 4855 | 4845 | 721 |
| 469 | 20240314 | 124700 | 1512652010 | 4845 | 4855 | 4860 | 4845 | 725 |
| 470 | 20240314 | 124600 | 1509135895 | 4860 | 4850 | 4860 | 4850 | 614 |
| 471 | 20240314 | 124500 | 1506157585 | 4855 | 4855 | 4855 | 4850 | 394 |
| 472 | 20240314 | 124400 | 1504245815 | 4850 | 4850 | 4855 | 4850 | 265 |
| 473 | 20240314 | 124300 | 1502960255 | 4855 | 4860 | 4860 | 4850 | 294 |
| 474 | 20240314 | 124200 | 1501533905 | 4860 | 4855 | 4860 | 4850 | 133 |
| 475 | 20240314 | 124100 | 1500888190 | 4855 | 4860 | 4860 | 4850 | 260 |
| 476 | 20240314 | 124000 | 1499626250 | 4860 | 4850 | 4860 | 4845 | 619 |
| 477 | 20240314 | 123900 | 1496624740 | 4850 | 4850 | 4850 | 4850 | 185 |
| 478 | 20240314 | 123800 | 1495727490 | 4850 | 4850 | 4850 | 4845 | 288 |
| 479 | 20240314 | 123700 | 1494331740 | 4845 | 4850 | 4850 | 4845 | 153 |
| 480 | 20240314 | 123600 | 1493589700 | 4850 | 4850 | 4860 | 4850 | 252 |
| 481 | 20240314 | 123500 | 1492366855 | 4855 | 4850 | 4855 | 4845 | 118 |
| 482 | 20240314 | 123400 | 1491794925 | 4850 | 4850 | 4850 | 4845 | 526 |
| 483 | 20240314 | 123300 | 1489243835 | 4855 | 4855 | 4860 | 4850 | 331 |
| 484 | 20240314 | 123200 | 1487637535 | 4860 | 4855 | 4860 | 4855 | 89 |
| 485 | 20240314 | 123100 | 1487205300 | 4855 | 4850 | 4855 | 4850 | 541 |
| 486 | 20240314 | 123000 | 1484581145 | 4850 | 4855 | 4860 | 4850 | 338 |
| 487 | 20240314 | 122900 | 1482941215 | 4855 | 4855 | 4855 | 4855 | 62 |
| 488 | 20240314 | 122800 | 1482640205 | 4855 | 4860 | 4860 | 4850 | 313 |
| 489 | 20240314 | 122700 | 1481121430 | 4860 | 4855 | 4860 | 4850 | 446 |
| 490 | 20240314 | 122600 | 1478956095 | 4850 | 4850 | 4855 | 4850 | 542 |
| 491 | 20240314 | 122500 | 1476327050 | 4850 | 4850 | 4860 | 4850 | 290 |
| 492 | 20240314 | 122400 | 1474920300 | 4860 | 4850 | 4860 | 4850 | 182 |
| 493 | 20240314 | 122300 | 1474036475 | 4855 | 4860 | 4860 | 4850 | 229 |
| 494 | 20240314 | 122200 | 1472925405 | 4860 | 4850 | 4865 | 4850 | 566 |
| 495 | 20240314 | 122100 | 1470179685 | 4855 | 4865 | 4865 | 4850 | 774 |
| 496 | 20240314 | 122000 | 1466422215 | 4865 | 4855 | 4865 | 4855 | 317 |
| 497 | 20240314 | 121900 | 1464882390 | 4860 | 4860 | 4860 | 4860 | 94 |
| 498 | 20240314 | 121800 | 1464425550 | 4860 | 4870 | 4870 | 4860 | 144 |
| 499 | 20240314 | 121700 | 1463725115 | 4880 | 4860 | 4880 | 4860 | 430 |
| 500 | 20240314 | 121600 | 1461634990 | 4865 | 4865 | 4870 | 4865 | 115 |
| 501 | 20240314 | 121500 | 1461075155 | 4865 | 4855 | 4865 | 4855 | 344 |
| 502 | 20240314 | 121400 | 1459404150 | 4855 | 4855 | 4860 | 4855 | 111 |
| 503 | 20240314 | 121300 | 1458865240 | 4855 | 4850 | 4855 | 4850 | 239 |
| 504 | 20240314 | 121200 | 1457705755 | 4855 | 4855 | 4860 | 4850 | 295 |
| 505 | 20240314 | 121100 | 1456273675 | 4855 | 4855 | 4855 | 4855 | 62 |
| 506 | 20240314 | 121000 | 1455972665 | 4855 | 4855 | 4855 | 4850 | 479 |
| 507 | 20240314 | 120900 | 1453649195 | 4850 | 4855 | 4855 | 4850 | 374 |
| 508 | 20240314 | 120800 | 1451834650 | 4855 | 4850 | 4855 | 4850 | 816 |
| 509 | 20240314 | 120700 | 1447876360 | 4865 | 4860 | 4870 | 4855 | 488 |
| 510 | 20240314 | 120600 | 1445507030 | 4875 | 4865 | 4875 | 4860 | 129 |
| 511 | 20240314 | 120500 | 1444879660 | 4860 | 4855 | 4880 | 4855 | 179 |
| 512 | 20240314 | 120400 | 1444010440 | 4855 | 4850 | 4855 | 4850 | 166 |
| 513 | 20240314 | 120300 | 1443204775 | 4855 | 4850 | 4855 | 4850 | 319 |
| 514 | 20240314 | 120200 | 1441657090 | 4855 | 4855 | 4860 | 4850 | 220 |
| 515 | 20240314 | 120100 | 1440589720 | 4855 | 4860 | 4860 | 4855 | 237 |
| 516 | 20240314 | 120000 | 1439438630 | 4855 | 4850 | 4860 | 4850 | 192 |
| 517 | 20240314 | 115900 | 1438506605 | 4850 | 4850 | 4850 | 4845 | 85 |
| 518 | 20240314 | 115800 | 1438094365 | 4845 | 4850 | 4850 | 4845 | 227 |
| 519 | 20240314 | 115700 | 1436994305 | 4850 | 4845 | 4850 | 4845 | 295 |
| 520 | 20240314 | 115600 | 1435564680 | 4845 | 4845 | 4845 | 4840 | 73 |
| 521 | 20240314 | 115500 | 1435211020 | 4850 | 4850 | 4850 | 4840 | 203 |
| 522 | 20240314 | 115400 | 1434227775 | 4850 | 4845 | 4850 | 4845 | 155 |
| 523 | 20240314 | 115300 | 1433476785 | 4845 | 4845 | 4845 | 4840 | 240 |
| 524 | 20240314 | 115200 | 1432315060 | 4845 | 4845 | 4850 | 4845 | 123 |
| 525 | 20240314 | 115100 | 1431718740 | 4850 | 4845 | 4850 | 4845 | 141 |
| 526 | 20240314 | 115000 | 1431035155 | 4845 | 4840 | 4850 | 4835 | 2228 |
| 527 | 20240314 | 114900 | 1420257045 | 4840 | 4845 | 4845 | 4835 | 654 |
| 528 | 20240314 | 114800 | 1417092980 | 4845 | 4845 | 4850 | 4845 | 155 |
| 529 | 20240314 | 114700 | 1416341910 | 4845 | 4860 | 4860 | 4845 | 98 |
| 530 | 20240314 | 114600 | 1415866485 | 4855 | 4850 | 4855 | 4850 | 7 |
| 531 | 20240314 | 114500 | 1415832510 | 4840 | 4845 | 4850 | 4840 | 183 |
| 532 | 20240314 | 114400 | 1414946495 | 4840 | 4845 | 4860 | 4840 | 768 |
| 533 | 20240314 | 114300 | 1411220750 | 4845 | 4845 | 4845 | 4840 | 342 |
| 534 | 20240314 | 114200 | 1409564780 | 4845 | 4840 | 4845 | 4830 | 2948 |
| 535 | 20240314 | 114100 | 1395310720 | 4840 | 4840 | 4840 | 4835 | 100 |
| 536 | 20240314 | 114000 | 1394826730 | 4840 | 4835 | 4845 | 4835 | 153 |
| 537 | 20240314 | 113900 | 1394086555 | 4840 | 4840 | 4845 | 4835 | 2008 |
| 538 | 20240314 | 113800 | 1384375670 | 4840 | 4845 | 4845 | 4840 | 1144 |
| 539 | 20240314 | 113700 | 1378838660 | 4840 | 4855 | 4855 | 4840 | 196 |
| 540 | 20240314 | 113600 | 1377888815 | 4860 | 4845 | 4860 | 4840 | 3891 |
| 541 | 20240314 | 113500 | 1359043390 | 4845 | 4860 | 4865 | 4845 | 8827 |
| 542 | 20240314 | 113400 | 1316246125 | 4860 | 4860 | 4865 | 4855 | 419 |
| 543 | 20240314 | 113300 | 1314210120 | 4860 | 4860 | 4865 | 4855 | 121 |
| 544 | 20240314 | 113200 | 1313621995 | 4855 | 4855 | 4860 | 4855 | 207 |
| 545 | 20240314 | 113100 | 1312616900 | 4860 | 4860 | 4860 | 4855 | 97 |
| 546 | 20240314 | 113000 | 1312145930 | 4855 | 4860 | 4860 | 4850 | 250 |
| 547 | 20240314 | 112900 | 1310932765 | 4860 | 4850 | 4865 | 4850 | 155 |
| 548 | 20240314 | 112800 | 1310180600 | 4855 | 4850 | 4855 | 4850 | 89 |
| 549 | 20240314 | 112700 | 1309748935 | 4850 | 4855 | 4865 | 4850 | 351 |
| 550 | 20240314 | 112600 | 1308046195 | 4850 | 4855 | 4865 | 4850 | 263 |
| 551 | 20240314 | 112500 | 1306770360 | 4865 | 4850 | 4865 | 4845 | 151 |
| 552 | 20240314 | 112400 | 1306038290 | 4850 | 4855 | 4855 | 4850 | 3920 |
| 553 | 20240314 | 112300 | 1287020015 | 4860 | 4860 | 4865 | 4860 | 450 |
| 554 | 20240314 | 112200 | 1284832935 | 4865 | 4870 | 4875 | 4860 | 220 |
| 555 | 20240314 | 112100 | 1283763195 | 4865 | 4860 | 4865 | 4860 | 1434 |
| 556 | 20240314 | 112000 | 1276793565 | 4855 | 4860 | 4860 | 4855 | 306 |
| 557 | 20240314 | 111900 | 1275307910 | 4860 | 4860 | 4860 | 4855 | 119 |
| 558 | 20240314 | 111800 | 1274730000 | 4855 | 4860 | 4860 | 4855 | 203 |
| 559 | 20240314 | 111700 | 1273744315 | 4860 | 4865 | 4865 | 4855 | 119 |
| 560 | 20240314 | 111600 | 1273166435 | 4865 | 4850 | 4865 | 4850 | 133 |
| 561 | 20240314 | 111500 | 1272520945 | 4855 | 4865 | 4865 | 4855 | 169 |
| 562 | 20240314 | 111400 | 1271699965 | 4850 | 4870 | 4870 | 4850 | 2611 |
| 563 | 20240314 | 111300 | 1259018835 | 4865 | 4875 | 4880 | 4865 | 139 |
| 564 | 20240314 | 111200 | 1258341740 | 4875 | 4885 | 4885 | 4865 | 294 |
| 565 | 20240314 | 111100 | 1256908945 | 4890 | 4875 | 4890 | 4875 | 62 |
| 566 | 20240314 | 111000 | 1256606160 | 4870 | 4885 | 4890 | 4870 | 4257 |
| 567 | 20240314 | 110900 | 1235793625 | 4890 | 4865 | 4890 | 4860 | 219 |
| 568 | 20240314 | 110800 | 1234727450 | 4870 | 4880 | 4880 | 4860 | 378 |
| 569 | 20240314 | 110700 | 1232886920 | 4880 | 4880 | 4890 | 4870 | 206 |
| 570 | 20240314 | 110600 | 1231883280 | 4895 | 4885 | 4895 | 4870 | 173 |
| 571 | 20240314 | 110500 | 1231040025 | 4895 | 4880 | 4895 | 4870 | 1155 |
| 572 | 20240314 | 110400 | 1225409070 | 4880 | 4885 | 4885 | 4870 | 171 |
| 573 | 20240314 | 110300 | 1224575880 | 4870 | 4865 | 4870 | 4865 | 51 |
| 574 | 20240314 | 110200 | 1224327600 | 4865 | 4865 | 4865 | 4850 | 2950 |
| 575 | 20240314 | 110100 | 1209982230 | 4865 | 4860 | 4865 | 4855 | 5878 |
| 576 | 20240314 | 110000 | 1181411910 | 4860 | 4860 | 4860 | 4855 | 238 |
| 577 | 20240314 | 105900 | 1180256290 | 4860 | 4855 | 4860 | 4855 | 52 |
| 578 | 20240314 | 105800 | 1180003770 | 4860 | 4860 | 4860 | 4860 | 346 |
| 579 | 20240314 | 105700 | 1178322210 | 4855 | 4860 | 4860 | 4855 | 144 |
| 580 | 20240314 | 105600 | 1177622935 | 4860 | 4850 | 4860 | 4850 | 1113 |
| 581 | 20240314 | 105500 | 1172214960 | 4850 | 4850 | 4855 | 4845 | 387 |
| 582 | 20240314 | 105400 | 1170339310 | 4850 | 4855 | 4855 | 4850 | 3697 |
| 583 | 20240314 | 105300 | 1152408470 | 4855 | 4855 | 4855 | 4855 | 2185 |
| 584 | 20240314 | 105200 | 1141800295 | 4860 | 4860 | 4860 | 4855 | 126 |
| 585 | 20240314 | 105100 | 1141188495 | 4860 | 4860 | 4860 | 4855 | 155 |
| 586 | 20240314 | 105000 | 1140435215 | 4860 | 4860 | 4860 | 4855 | 1219 |
| 587 | 20240314 | 104900 | 1134510890 | 4855 | 4860 | 4860 | 4855 | 118 |
| 588 | 20240314 | 104800 | 1133937950 | 4855 | 4860 | 4860 | 4855 | 13 |
| 589 | 20240314 | 104700 | 1133874785 | 4860 | 4865 | 4865 | 4855 | 2675 |
| 590 | 20240314 | 104600 | 1120886835 | 4865 | 4860 | 4865 | 4860 | 224 |
| 591 | 20240314 | 104500 | 1119797890 | 4860 | 4855 | 4860 | 4850 | 5208 |
| 592 | 20240314 | 104400 | 1094533845 | 4855 | 4860 | 4865 | 4855 | 4412 |
| 593 | 20240314 | 104300 | 1073100605 | 4865 | 4890 | 4890 | 4865 | 889 |
| 594 | 20240314 | 104200 | 1068775375 | 4890 | 4890 | 4890 | 4865 | 5051 |
| 595 | 20240314 | 104100 | 1044201290 | 4860 | 4890 | 4895 | 4855 | 9663 |
| 596 | 20240314 | 104000 | 997071440 | 4890 | 4890 | 4895 | 4885 | 2964 |
| 597 | 20240314 | 103900 | 982588820 | 4895 | 4885 | 4895 | 4885 | 281 |
| 598 | 20240314 | 103800 | 981214680 | 4885 | 4885 | 4890 | 4885 | 118 |
| 599 | 20240314 | 103700 | 980638115 | 4885 | 4885 | 4885 | 4880 | 306 |
| 600 | 20240314 | 103600 | 979143315 | 4885 | 4885 | 4885 | 4880 | 736 |
| 601 | 20240314 | 103500 | 975548480 | 4885 | 4880 | 4885 | 4880 | 1610 |
| 602 | 20240314 | 103400 | 967684985 | 4880 | 4910 | 4915 | 4880 | 8879 |
| 603 | 20240314 | 103300 | 924263960 | 4905 | 4910 | 4910 | 4905 | 710 |
| 604 | 20240314 | 103200 | 920781320 | 4920 | 4915 | 4920 | 4910 | 344 |
| 605 | 20240314 | 103100 | 919092100 | 4915 | 4915 | 4915 | 4915 | 6 |
| 606 | 20240314 | 103000 | 919062610 | 4910 | 4915 | 4920 | 4910 | 144 |
| 607 | 20240314 | 102900 | 918354965 | 4915 | 4915 | 4920 | 4915 | 25 |
| 608 | 20240314 | 102800 | 918232085 | 4915 | 4905 | 4920 | 4905 | 48 |
| 609 | 20240314 | 102700 | 917996200 | 4905 | 4910 | 4910 | 4900 | 1136 |
| 610 | 20240314 | 102600 | 912425270 | 4915 | 4910 | 4915 | 4910 | 61 |
| 611 | 20240314 | 102500 | 912125540 | 4915 | 4915 | 4920 | 4910 | 252 |
| 612 | 20240314 | 102400 | 910885950 | 4915 | 4900 | 4920 | 4895 | 3733 |
| 613 | 20240314 | 102300 | 892591095 | 4905 | 4925 | 4930 | 4905 | 2665 |
| 614 | 20240314 | 102200 | 879517735 | 4930 | 4925 | 4940 | 4925 | 50 |
| 615 | 20240314 | 102100 | 879271200 | 4920 | 4920 | 4925 | 4915 | 606 |
| 616 | 20240314 | 102000 | 876289680 | 4920 | 4940 | 4940 | 4915 | 3258 |
| 617 | 20240314 | 101900 | 860261620 | 4940 | 4930 | 4950 | 4930 | 33 |
| 618 | 20240314 | 101800 | 860098725 | 4930 | 4915 | 4930 | 4915 | 357 |
| 619 | 20240314 | 101700 | 858343355 | 4910 | 4905 | 4915 | 4905 | 959 |
| 620 | 20240314 | 101600 | 853638185 | 4905 | 4915 | 4915 | 4905 | 22 |
| 621 | 20240314 | 101500 | 853530220 | 4905 | 4910 | 4920 | 4905 | 1326 |
| 622 | 20240314 | 101400 | 847025300 | 4910 | 4915 | 4920 | 4905 | 11910 |
| 623 | 20240314 | 101300 | 788552695 | 4920 | 4925 | 4925 | 4920 | 1105 |
| 624 | 20240314 | 101200 | 783110980 | 4930 | 4920 | 4930 | 4920 | 160 |
| 625 | 20240314 | 101100 | 782323730 | 4920 | 4935 | 4935 | 4920 | 1294 |
| 626 | 20240314 | 101000 | 775956945 | 4935 | 4930 | 4935 | 4920 | 1291 |
| 627 | 20240314 | 100900 | 769592820 | 4930 | 4930 | 4935 | 4925 | 1561 |
| 628 | 20240314 | 100800 | 761904700 | 4925 | 4920 | 4925 | 4920 | 442 |
| 629 | 20240314 | 100700 | 759728915 | 4925 | 4930 | 4940 | 4925 | 2501 |
| 630 | 20240314 | 100600 | 747406720 | 4930 | 4950 | 4950 | 4930 | 5471 |
| 631 | 20240314 | 100500 | 720357550 | 4955 | 4965 | 4965 | 4950 | 5888 |
| 632 | 20240314 | 100400 | 691161225 | 4970 | 4980 | 4985 | 4965 | 1023 |
| 633 | 20240314 | 100300 | 686076465 | 4980 | 4985 | 4985 | 4975 | 685 |
| 634 | 20240314 | 100200 | 682668440 | 4980 | 4980 | 4985 | 4980 | 1506 |
| 635 | 20240314 | 100100 | 675168490 | 4980 | 4980 | 4990 | 4980 | 808 |
| 636 | 20240314 | 100000 | 671139155 | 4970 | 4980 | 4980 | 4970 | 903 |
| 637 | 20240314 | 095900 | 666646735 | 4975 | 4980 | 4985 | 4975 | 1521 |
| 638 | 20240314 | 095800 | 659072265 | 4985 | 4990 | 4990 | 4985 | 2586 |
| 639 | 20240314 | 095700 | 646173050 | 4995 | 5000 | 5010 | 4995 | 2582 |
| 640 | 20240314 | 095600 | 633267555 | 5010 | 5000 | 5010 | 5000 | 2482 |
| 641 | 20240314 | 095500 | 620833735 | 5010 | 5000 | 5010 | 5000 | 1823 |
| 642 | 20240314 | 095400 | 611716535 | 5010 | 5010 | 5010 | 5000 | 2314 |
| 643 | 20240314 | 095300 | 600138395 | 5010 | 5010 | 5020 | 5000 | 489 |
| 644 | 20240314 | 095200 | 597687805 | 4995 | 5020 | 5020 | 4995 | 2976 |
| 645 | 20240314 | 095100 | 582761315 | 5010 | 4990 | 5010 | 4990 | 11634 |
| 646 | 20240314 | 095000 | 524600185 | 4990 | 5000 | 5000 | 4985 | 3080 |
| 647 | 20240314 | 094900 | 509225835 | 5000 | 5000 | 5000 | 4990 | 2108 |
| 648 | 20240314 | 094800 | 498693095 | 4990 | 4995 | 5000 | 4985 | 1291 |
| 649 | 20240314 | 094700 | 492242995 | 5000 | 4990 | 5000 | 4985 | 1521 |
| 650 | 20240314 | 094600 | 484645520 | 4990 | 4995 | 4995 | 4975 | 630 |
| 651 | 20240314 | 094500 | 481499230 | 4995 | 4995 | 5000 | 4950 | 1283 |
| 652 | 20240314 | 094400 | 475094295 | 4990 | 4980 | 5000 | 4970 | 6000 |
| 653 | 20240314 | 094300 | 445131645 | 4980 | 4980 | 4980 | 4980 | 340 |
| 654 | 20240314 | 094200 | 443438445 | 4980 | 4975 | 4980 | 4975 | 1042 |
| 655 | 20240314 | 094100 | 438249320 | 4975 | 4970 | 4980 | 4970 | 436 |
| 656 | 20240314 | 094000 | 436081185 | 4960 | 4955 | 4960 | 4950 | 7706 |
| 657 | 20240314 | 093900 | 397910830 | 4950 | 4945 | 4950 | 4940 | 1305 |
| 658 | 20240314 | 093800 | 391454090 | 4950 | 4950 | 4950 | 4940 | 637 |
| 659 | 20240314 | 093700 | 388306940 | 4955 | 4950 | 4955 | 4940 | 1401 |
| 660 | 20240314 | 093600 | 381378110 | 4955 | 4970 | 4970 | 4955 | 2499 |
| 661 | 20240314 | 093500 | 368982770 | 4970 | 4970 | 4970 | 4965 | 632 |
| 662 | 20240314 | 093400 | 365844730 | 4970 | 4975 | 4975 | 4970 | 13 |
| 663 | 20240314 | 093300 | 365780115 | 4975 | 4980 | 4980 | 4960 | 614 |
| 664 | 20240314 | 093200 | 362726510 | 4980 | 4980 | 4980 | 4960 | 7309 |
| 665 | 20240314 | 093100 | 326435145 | 4980 | 4985 | 4990 | 4980 | 2349 |
| 666 | 20240314 | 093000 | 314726835 | 4985 | 4990 | 4995 | 4985 | 566 |
| 667 | 20240314 | 092900 | 311902470 | 4990 | 4990 | 4990 | 4980 | 880 |
| 668 | 20240314 | 092800 | 307511860 | 4995 | 4985 | 5000 | 4985 | 6542 |
| 669 | 20240314 | 092700 | 274859740 | 4990 | 4990 | 5000 | 4990 | 4918 |
| 670 | 20240314 | 092600 | 250293660 | 4990 | 4965 | 5000 | 4965 | 5685 |
| 671 | 20240314 | 092500 | 221915880 | 4970 | 4985 | 4985 | 4965 | 1954 |
| 672 | 20240314 | 092400 | 212204470 | 4985 | 4945 | 4985 | 4945 | 1516 |
| 673 | 20240314 | 092300 | 204663140 | 4940 | 4940 | 4975 | 4940 | 9079 |
| 674 | 20240314 | 092200 | 159722450 | 4925 | 4940 | 4940 | 4925 | 300 |
| 675 | 20240314 | 092100 | 158242350 | 4940 | 4940 | 4940 | 4935 | 426 |
| 676 | 20240314 | 092000 | 156137915 | 4940 | 4930 | 4940 | 4930 | 963 |
| 677 | 20240314 | 091900 | 151386025 | 4920 | 4940 | 4940 | 4920 | 3997 |
| 678 | 20240314 | 091800 | 131691355 | 4930 | 4935 | 4935 | 4930 | 673 |
| 679 | 20240314 | 091700 | 128373400 | 4935 | 4935 | 4935 | 4935 | 1000 |
| 680 | 20240314 | 091600 | 123438400 | 4930 | 4930 | 4930 | 4930 | 300 |
| 681 | 20240314 | 091500 | 121959400 | 4930 | 4930 | 4930 | 4930 | 768 |
| 682 | 20240314 | 091400 | 118173160 | 4930 | 4935 | 4935 | 4930 | 204 |
| 683 | 20240314 | 091300 | 117166695 | 4945 | 4960 | 4960 | 4945 | 2370 |
| 684 | 20240314 | 091200 | 105413005 | 4960 | 4955 | 4960 | 4950 | 1271 |
| 685 | 20240314 | 091100 | 99120405 | 4955 | 4955 | 4955 | 4955 | 104 |
| 686 | 20240314 | 091000 | 98605085 | 4935 | 4955 | 4955 | 4930 | 4030 |
| 687 | 20240314 | 090900 | 78718360 | 4955 | 4945 | 4970 | 4945 | 462 |
| 688 | 20240314 | 090800 | 76433055 | 4945 | 4945 | 4960 | 4945 | 4469 |
| 689 | 20240314 | 090700 | 54324945 | 4945 | 4950 | 4950 | 4900 | 3201 |
| 690 | 20240314 | 090600 | 38617085 | 4935 | 4935 | 4940 | 4935 | 423 |
| 691 | 20240314 | 090500 | 36528570 | 4935 | 4935 | 4935 | 4935 | 113 |
| 692 | 20240314 | 090400 | 35970915 | 4935 | 4910 | 4935 | 4910 | 1038 |
| 693 | 20240314 | 090300 | 30854135 | 4910 | 4910 | 4910 | 4910 | 388 |
| 694 | 20240314 | 090200 | 28949055 | 4880 | 4900 | 4900 | 4880 | 125 |
| 695 | 20240314 | 090100 | 28338075 | 4880 | 4910 | 4910 | 4880 | 3771 |
| 696 | 20240314 | 090000 | 9907660 | 4910 | 4895 | 4910 | 4895 | 2024 |