32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 200500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 9848 |
| 3 | 20240312 | 200400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20240312 | 200300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20240312 | 200200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20240312 | 200100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20240312 | 200000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20240312 | 195900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20240312 | 195800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20240312 | 195700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20240312 | 195600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20240312 | 195500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20240312 | 195400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20240312 | 195300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20240312 | 195200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20240312 | 195100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20240312 | 195000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20240312 | 194900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20240312 | 194800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20240312 | 194700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20240312 | 194600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20240312 | 194500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20240312 | 194400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20240312 | 194300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20240312 | 194200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20240312 | 194100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20240312 | 194000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20240312 | 193900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20240312 | 193800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20240312 | 193700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20240312 | 193600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20240312 | 193500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 9848 |
| 33 | 20240312 | 193400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20240312 | 193300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20240312 | 193200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20240312 | 193100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20240312 | 193000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20240312 | 192900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20240312 | 192800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20240312 | 192700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20240312 | 192600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20240312 | 192500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20240312 | 192400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20240312 | 192300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20240312 | 192200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20240312 | 192100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20240312 | 192000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20240312 | 191900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20240312 | 191800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20240312 | 191700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20240312 | 191600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20240312 | 191500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20240312 | 191400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20240312 | 191300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20240312 | 191200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20240312 | 191100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20240312 | 191000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20240312 | 190900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20240312 | 190800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20240312 | 190700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20240312 | 190600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20240312 | 190500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 9848 |
| 63 | 20240312 | 190400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20240312 | 190300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20240312 | 190200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20240312 | 190100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20240312 | 190000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20240312 | 185900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20240312 | 185800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20240312 | 185700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20240312 | 185600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20240312 | 185500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20240312 | 185400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20240312 | 185300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20240312 | 185200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20240312 | 185100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20240312 | 185000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20240312 | 184900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20240312 | 184800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20240312 | 184700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20240312 | 184600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20240312 | 184500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20240312 | 184400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20240312 | 184300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20240312 | 184200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20240312 | 184100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20240312 | 184000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20240312 | 183900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20240312 | 183800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20240312 | 183700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20240312 | 183600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20240312 | 183500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 9848 |
| 93 | 20240312 | 183400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20240312 | 183300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20240312 | 183200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20240312 | 183100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20240312 | 183000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20240312 | 182900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20240312 | 182800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20240312 | 182700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20240312 | 182600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20240312 | 182500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20240312 | 182400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20240312 | 182300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20240312 | 182200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20240312 | 182100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20240312 | 182000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20240312 | 181900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20240312 | 181800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20240312 | 181700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20240312 | 181600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20240312 | 181500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20240312 | 181400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20240312 | 181300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20240312 | 181200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20240312 | 181100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20240312 | 181000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20240312 | 180900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20240312 | 180800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20240312 | 180700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20240312 | 180600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20240312 | 180500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 9848 |
| 123 | 20240312 | 180400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20240312 | 180300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20240312 | 180200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20240312 | 180100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20240312 | 180000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20240312 | 175900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20240312 | 175800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20240312 | 175700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20240312 | 175600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20240312 | 175500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20240312 | 175400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20240312 | 175300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20240312 | 175200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20240312 | 175100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20240312 | 175000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20240312 | 174900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20240312 | 174800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20240312 | 174700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20240312 | 174600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20240312 | 174500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20240312 | 174400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20240312 | 174300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20240312 | 174200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20240312 | 174100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20240312 | 174000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20240312 | 173900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20240312 | 173800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20240312 | 173700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20240312 | 173600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20240312 | 173500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 9848 |
| 153 | 20240312 | 173400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20240312 | 173300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20240312 | 173200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20240312 | 173100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20240312 | 173000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20240312 | 172900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20240312 | 172800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20240312 | 172700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20240312 | 172600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20240312 | 172500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20240312 | 172400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20240312 | 172300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20240312 | 172200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20240312 | 172100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20240312 | 172000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20240312 | 171900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20240312 | 171800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20240312 | 171700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20240312 | 171600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20240312 | 171500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20240312 | 171400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20240312 | 171300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20240312 | 171200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20240312 | 171100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20240312 | 171000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20240312 | 170900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20240312 | 170800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20240312 | 170700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20240312 | 170600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20240312 | 170500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 9848 |
| 183 | 20240312 | 170400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20240312 | 170300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20240312 | 170200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20240312 | 170100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20240312 | 170000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20240312 | 165900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20240312 | 165800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20240312 | 165700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20240312 | 165600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20240312 | 165500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20240312 | 165400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20240312 | 165300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20240312 | 165200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20240312 | 165100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20240312 | 165000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20240312 | 164900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20240312 | 164800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20240312 | 164700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20240312 | 164600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20240312 | 164500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 203 | 20240312 | 164400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20240312 | 164300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20240312 | 164200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20240312 | 164100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20240312 | 164000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 208 | 20240312 | 163900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 209 | 20240312 | 163800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 210 | 20240312 | 163700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 211 | 20240312 | 163600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 212 | 20240312 | 163500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 9848 |
| 213 | 20240312 | 163400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 214 | 20240312 | 163300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 215 | 20240312 | 163200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 216 | 20240312 | 163100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 217 | 20240312 | 163000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 218 | 20240312 | 162900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 219 | 20240312 | 162800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 220 | 20240312 | 162700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 221 | 20240312 | 162600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 222 | 20240312 | 162500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 223 | 20240312 | 162400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 224 | 20240312 | 162300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 225 | 20240312 | 162200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 226 | 20240312 | 162100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 227 | 20240312 | 162000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 228 | 20240312 | 161900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 229 | 20240312 | 161800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 230 | 20240312 | 161700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 231 | 20240312 | 161600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 232 | 20240312 | 161500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 233 | 20240312 | 161400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 234 | 20240312 | 161300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 235 | 20240312 | 161200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 236 | 20240312 | 161100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 237 | 20240312 | 161000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 238 | 20240312 | 160900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 239 | 20240312 | 160800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 240 | 20240312 | 160700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 241 | 20240312 | 160600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 242 | 20240312 | 160500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 9848 |
| 243 | 20240312 | 160400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 244 | 20240312 | 160300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 245 | 20240312 | 160200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 246 | 20240312 | 160100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 247 | 20240312 | 160000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 248 | 20240312 | 155900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 249 | 20240312 | 155800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 250 | 20240312 | 155700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 251 | 20240312 | 155600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 252 | 20240312 | 155500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 253 | 20240312 | 155400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 254 | 20240312 | 155300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 255 | 20240312 | 155200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 256 | 20240312 | 155100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 257 | 20240312 | 155000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 258 | 20240312 | 154900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 259 | 20240312 | 154800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 260 | 20240312 | 154700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 261 | 20240312 | 154600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 262 | 20240312 | 154500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 263 | 20240312 | 154400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 264 | 20240312 | 154300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 265 | 20240312 | 154200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 266 | 20240312 | 154100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 267 | 20240312 | 154000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 268 | 20240312 | 153900 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 269 | 20240312 | 153800 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 270 | 20240312 | 153700 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 271 | 20240312 | 153600 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 272 | 20240312 | 153500 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 9848 |
| 273 | 20240312 | 153400 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 274 | 20240312 | 153300 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 275 | 20240312 | 153200 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 276 | 20240312 | 153100 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 277 | 20240312 | 153000 | 1870628550 | 5800 | 5800 | 5800 | 5800 | 9848 |
| 278 | 20240312 | 152900 | 1813510150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 279 | 20240312 | 152800 | 1813510150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 280 | 20240312 | 152700 | 1813510150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 281 | 20240312 | 152600 | 1813510150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 282 | 20240312 | 152500 | 1813510150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 283 | 20240312 | 152400 | 1813510150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 284 | 20240312 | 152300 | 1813510150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 285 | 20240312 | 152200 | 1813510150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 286 | 20240312 | 152100 | 1813510150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 287 | 20240312 | 152000 | 1813510150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 288 | 20240312 | 151900 | 1813510150 | 5810 | 5770 | 5810 | 5770 | 581 |
| 289 | 20240312 | 151800 | 1810142540 | 5770 | 5770 | 5800 | 5770 | 1027 |
| 290 | 20240312 | 151700 | 1804191080 | 5770 | 5760 | 5790 | 5760 | 649 |
| 291 | 20240312 | 151600 | 1800445050 | 5760 | 5790 | 5790 | 5760 | 1120 |
| 292 | 20240312 | 151500 | 1793975780 | 5800 | 5820 | 5820 | 5790 | 343 |
| 293 | 20240312 | 151400 | 1791985420 | 5820 | 5800 | 5820 | 5800 | 532 |
| 294 | 20240312 | 151300 | 1788893670 | 5810 | 5790 | 5810 | 5780 | 2540 |
| 295 | 20240312 | 151200 | 1774177840 | 5790 | 5800 | 5820 | 5790 | 5311 |
| 296 | 20240312 | 151100 | 1743305460 | 5800 | 5770 | 5800 | 5770 | 9685 |
| 297 | 20240312 | 151000 | 1687147550 | 5770 | 5740 | 5770 | 5740 | 8179 |
| 298 | 20240312 | 150900 | 1640154700 | 5730 | 5740 | 5740 | 5720 | 719 |
| 299 | 20240312 | 150800 | 1636038140 | 5740 | 5740 | 5740 | 5700 | 2413 |
| 300 | 20240312 | 150700 | 1622225410 | 5730 | 5730 | 5740 | 5720 | 1120 |
| 301 | 20240312 | 150600 | 1615808300 | 5740 | 5730 | 5740 | 5730 | 899 |
| 302 | 20240312 | 150500 | 1610655280 | 5730 | 5740 | 5740 | 5730 | 331 |
| 303 | 20240312 | 150400 | 1608758640 | 5720 | 5720 | 5730 | 5720 | 776 |
| 304 | 20240312 | 150300 | 1604317560 | 5720 | 5720 | 5720 | 5720 | 5 |
| 305 | 20240312 | 150200 | 1604288960 | 5720 | 5710 | 5720 | 5710 | 456 |
| 306 | 20240312 | 150100 | 1601685140 | 5710 | 5680 | 5710 | 5680 | 491 |
| 307 | 20240312 | 150000 | 1598881830 | 5680 | 5680 | 5680 | 5680 | 49 |
| 308 | 20240312 | 145900 | 1598603510 | 5710 | 5710 | 5710 | 5710 | 0 |
| 309 | 20240312 | 145800 | 1598603510 | 5710 | 5680 | 5710 | 5680 | 457 |
| 310 | 20240312 | 145700 | 1596007720 | 5670 | 5680 | 5680 | 5670 | 1007 |
| 311 | 20240312 | 145600 | 1590288010 | 5690 | 5690 | 5690 | 5680 | 4501 |
| 312 | 20240312 | 145500 | 1564716830 | 5710 | 5710 | 5710 | 5710 | 202 |
| 313 | 20240312 | 145400 | 1563563410 | 5720 | 5720 | 5720 | 5720 | 648 |
| 314 | 20240312 | 145300 | 1559856850 | 5720 | 5710 | 5720 | 5710 | 45 |
| 315 | 20240312 | 145200 | 1559599550 | 5710 | 5700 | 5710 | 5690 | 733 |
| 316 | 20240312 | 145100 | 1555424710 | 5710 | 5710 | 5710 | 5710 | 447 |
| 317 | 20240312 | 145000 | 1552872340 | 5720 | 5720 | 5730 | 5720 | 304 |
| 318 | 20240312 | 144900 | 1551133300 | 5720 | 5720 | 5720 | 5720 | 0 |
| 319 | 20240312 | 144800 | 1551133300 | 5720 | 5720 | 5720 | 5720 | 48 |
| 320 | 20240312 | 144700 | 1550858740 | 5720 | 5720 | 5730 | 5720 | 289 |
| 321 | 20240312 | 144600 | 1549205650 | 5730 | 5730 | 5730 | 5730 | 200 |
| 322 | 20240312 | 144500 | 1548059650 | 5730 | 5750 | 5750 | 5730 | 35 |
| 323 | 20240312 | 144400 | 1547858880 | 5720 | 5720 | 5720 | 5720 | 3 |
| 324 | 20240312 | 144300 | 1547841720 | 5720 | 5720 | 5720 | 5720 | 22 |
| 325 | 20240312 | 144200 | 1547715880 | 5710 | 5710 | 5710 | 5710 | 0 |
| 326 | 20240312 | 144100 | 1547715880 | 5710 | 5710 | 5710 | 5710 | 0 |
| 327 | 20240312 | 144000 | 1547715880 | 5710 | 5710 | 5710 | 5710 | 0 |
| 328 | 20240312 | 143900 | 1547715880 | 5710 | 5710 | 5710 | 5710 | 7 |
| 329 | 20240312 | 143800 | 1547675910 | 5730 | 5740 | 5740 | 5720 | 464 |
| 330 | 20240312 | 143700 | 1545013730 | 5750 | 5730 | 5750 | 5730 | 155 |
| 331 | 20240312 | 143600 | 1544124250 | 5730 | 5730 | 5730 | 5720 | 127 |
| 332 | 20240312 | 143500 | 1543397760 | 5730 | 5730 | 5730 | 5730 | 525 |
| 333 | 20240312 | 143400 | 1540389510 | 5740 | 5730 | 5740 | 5730 | 187 |
| 334 | 20240312 | 143300 | 1539316790 | 5730 | 5730 | 5730 | 5730 | 282 |
| 335 | 20240312 | 143200 | 1537700930 | 5730 | 5730 | 5730 | 5730 | 112 |
| 336 | 20240312 | 143100 | 1537059170 | 5710 | 5710 | 5710 | 5710 | 0 |
| 337 | 20240312 | 143000 | 1537059170 | 5710 | 5730 | 5730 | 5710 | 112 |
| 338 | 20240312 | 142900 | 1536419050 | 5730 | 5730 | 5730 | 5730 | 0 |
| 339 | 20240312 | 142800 | 1536419050 | 5730 | 5720 | 5730 | 5720 | 1513 |
| 340 | 20240312 | 142700 | 1527754690 | 5720 | 5720 | 5720 | 5720 | 49 |
| 341 | 20240312 | 142600 | 1527474410 | 5720 | 5720 | 5720 | 5720 | 134 |
| 342 | 20240312 | 142500 | 1526707930 | 5710 | 5700 | 5710 | 5700 | 183 |
| 343 | 20240312 | 142400 | 1525664410 | 5700 | 5700 | 5700 | 5700 | 1 |
| 344 | 20240312 | 142300 | 1525658710 | 5680 | 5690 | 5690 | 5680 | 700 |
| 345 | 20240312 | 142200 | 1521680080 | 5680 | 5680 | 5680 | 5680 | 12 |
| 346 | 20240312 | 142100 | 1521611920 | 5680 | 5670 | 5680 | 5670 | 2 |
| 347 | 20240312 | 142000 | 1521600570 | 5680 | 5670 | 5680 | 5670 | 260 |
| 348 | 20240312 | 141900 | 1520125370 | 5670 | 5670 | 5670 | 5670 | 0 |
| 349 | 20240312 | 141800 | 1520125370 | 5670 | 5670 | 5670 | 5670 | 301 |
| 350 | 20240312 | 141700 | 1518418700 | 5660 | 5660 | 5660 | 5660 | 5 |
| 351 | 20240312 | 141600 | 1518390400 | 5660 | 5660 | 5660 | 5660 | 0 |
| 352 | 20240312 | 141500 | 1518390400 | 5660 | 5680 | 5680 | 5660 | 588 |
| 353 | 20240312 | 141400 | 1515057170 | 5680 | 5680 | 5680 | 5680 | 282 |
| 354 | 20240312 | 141300 | 1513455410 | 5680 | 5670 | 5680 | 5670 | 54 |
| 355 | 20240312 | 141200 | 1513149030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 356 | 20240312 | 141100 | 1513149030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 357 | 20240312 | 141000 | 1513149030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 358 | 20240312 | 140900 | 1513149030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 359 | 20240312 | 140800 | 1513149030 | 5680 | 5670 | 5680 | 5660 | 1003 |
| 360 | 20240312 | 140700 | 1507471510 | 5680 | 5680 | 5680 | 5680 | 80 |
| 361 | 20240312 | 140600 | 1507017110 | 5680 | 5670 | 5680 | 5670 | 266 |
| 362 | 20240312 | 140500 | 1505506730 | 5670 | 5660 | 5670 | 5660 | 832 |
| 363 | 20240312 | 140400 | 1500797360 | 5670 | 5670 | 5670 | 5670 | 182 |
| 364 | 20240312 | 140300 | 1499765420 | 5680 | 5670 | 5680 | 5670 | 730 |
| 365 | 20240312 | 140200 | 1495622220 | 5670 | 5670 | 5680 | 5670 | 307 |
| 366 | 20240312 | 140100 | 1493879190 | 5670 | 5670 | 5670 | 5670 | 50 |
| 367 | 20240312 | 140000 | 1493595690 | 5670 | 5670 | 5670 | 5660 | 1141 |
| 368 | 20240312 | 135900 | 1487130170 | 5670 | 5680 | 5680 | 5670 | 1368 |
| 369 | 20240312 | 135800 | 1479369610 | 5680 | 5690 | 5690 | 5680 | 433 |
| 370 | 20240312 | 135700 | 1476910110 | 5690 | 5700 | 5700 | 5680 | 517 |
| 371 | 20240312 | 135600 | 1473967180 | 5700 | 5700 | 5700 | 5700 | 34 |
| 372 | 20240312 | 135500 | 1473773380 | 5700 | 5700 | 5700 | 5700 | 0 |
| 373 | 20240312 | 135400 | 1473773380 | 5700 | 5680 | 5700 | 5680 | 85 |
| 374 | 20240312 | 135300 | 1473288900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 375 | 20240312 | 135200 | 1473288900 | 5700 | 5690 | 5700 | 5690 | 345 |
| 376 | 20240312 | 135100 | 1471324780 | 5670 | 5670 | 5670 | 5670 | 0 |
| 377 | 20240312 | 135000 | 1471324780 | 5670 | 5690 | 5690 | 5670 | 876 |
| 378 | 20240312 | 134900 | 1466347000 | 5700 | 5700 | 5700 | 5700 | 10 |
| 379 | 20240312 | 134800 | 1466290000 | 5700 | 5700 | 5700 | 5700 | 8 |
| 380 | 20240312 | 134700 | 1466244400 | 5700 | 5700 | 5700 | 5700 | 1 |
| 381 | 20240312 | 134600 | 1466238700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 382 | 20240312 | 134500 | 1466238700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 383 | 20240312 | 134400 | 1466238700 | 5700 | 5690 | 5700 | 5690 | 1459 |
| 384 | 20240312 | 134300 | 1457928220 | 5710 | 5700 | 5710 | 5700 | 50 |
| 385 | 20240312 | 134200 | 1457642750 | 5710 | 5700 | 5720 | 5700 | 614 |
| 386 | 20240312 | 134100 | 1454136820 | 5710 | 5700 | 5720 | 5700 | 552 |
| 387 | 20240312 | 134000 | 1450990320 | 5700 | 5710 | 5720 | 5700 | 239 |
| 388 | 20240312 | 133900 | 1449626810 | 5710 | 5700 | 5710 | 5700 | 30 |
| 389 | 20240312 | 133800 | 1449455520 | 5710 | 5680 | 5710 | 5670 | 5594 |
| 390 | 20240312 | 133700 | 1417681140 | 5680 | 5680 | 5680 | 5680 | 2 |
| 391 | 20240312 | 133600 | 1417669780 | 5660 | 5660 | 5660 | 5660 | 0 |
| 392 | 20240312 | 133500 | 1417669780 | 5660 | 5660 | 5660 | 5660 | 15 |
| 393 | 20240312 | 133400 | 1417584880 | 5660 | 5660 | 5660 | 5660 | 240 |
| 394 | 20240312 | 133300 | 1416226480 | 5670 | 5670 | 5670 | 5670 | 0 |
| 395 | 20240312 | 133200 | 1416226480 | 5670 | 5670 | 5670 | 5670 | 0 |
| 396 | 20240312 | 133100 | 1416226480 | 5670 | 5680 | 5680 | 5660 | 2518 |
| 397 | 20240312 | 133000 | 1401968540 | 5680 | 5680 | 5680 | 5680 | 122 |
| 398 | 20240312 | 132900 | 1401275580 | 5690 | 5690 | 5690 | 5690 | 621 |
| 399 | 20240312 | 132800 | 1397742090 | 5690 | 5690 | 5690 | 5690 | 74 |
| 400 | 20240312 | 132700 | 1397321030 | 5680 | 5680 | 5680 | 5670 | 407 |
| 401 | 20240312 | 132600 | 1395012270 | 5670 | 5680 | 5680 | 5670 | 7 |
| 402 | 20240312 | 132500 | 1394972520 | 5670 | 5670 | 5670 | 5670 | 7 |
| 403 | 20240312 | 132400 | 1394932830 | 5670 | 5680 | 5700 | 5670 | 1139 |
| 404 | 20240312 | 132300 | 1388473300 | 5680 | 5680 | 5680 | 5680 | 979 |
| 405 | 20240312 | 132200 | 1382912580 | 5680 | 5680 | 5680 | 5680 | 215 |
| 406 | 20240312 | 132100 | 1381691380 | 5690 | 5690 | 5690 | 5690 | 620 |
| 407 | 20240312 | 132000 | 1378163580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 408 | 20240312 | 131900 | 1378163580 | 5690 | 5700 | 5700 | 5690 | 165 |
| 409 | 20240312 | 131800 | 1377224630 | 5700 | 5700 | 5700 | 5700 | 204 |
| 410 | 20240312 | 131700 | 1376061830 | 5680 | 5680 | 5680 | 5680 | 1 |
| 411 | 20240312 | 131600 | 1376056150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 412 | 20240312 | 131500 | 1376056150 | 5680 | 5700 | 5700 | 5680 | 2 |
| 413 | 20240312 | 131400 | 1376044770 | 5680 | 5680 | 5680 | 5680 | 0 |
| 414 | 20240312 | 131300 | 1376044770 | 5680 | 5700 | 5700 | 5680 | 8 |
| 415 | 20240312 | 131200 | 1375999190 | 5700 | 5700 | 5700 | 5700 | 30 |
| 416 | 20240312 | 131100 | 1375828190 | 5680 | 5680 | 5680 | 5680 | 0 |
| 417 | 20240312 | 131000 | 1375828190 | 5680 | 5680 | 5680 | 5680 | 20 |
| 418 | 20240312 | 130900 | 1375714590 | 5680 | 5700 | 5700 | 5680 | 486 |
| 419 | 20240312 | 130800 | 1372949830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 420 | 20240312 | 130700 | 1372949830 | 5700 | 5700 | 5700 | 5700 | 287 |
| 421 | 20240312 | 130600 | 1371313930 | 5700 | 5700 | 5700 | 5700 | 445 |
| 422 | 20240312 | 130500 | 1368777430 | 5700 | 5700 | 5700 | 5700 | 120 |
| 423 | 20240312 | 130400 | 1368093430 | 5700 | 5700 | 5710 | 5700 | 650 |
| 424 | 20240312 | 130300 | 1364385680 | 5740 | 5740 | 5740 | 5740 | 1 |
| 425 | 20240312 | 130200 | 1364379940 | 5740 | 5740 | 5740 | 5740 | 9 |
| 426 | 20240312 | 130100 | 1364328280 | 5700 | 5700 | 5700 | 5700 | 3 |
| 427 | 20240312 | 130000 | 1364311180 | 5700 | 5690 | 5750 | 5690 | 721 |
| 428 | 20240312 | 125900 | 1360208160 | 5690 | 5690 | 5690 | 5680 | 440 |
| 429 | 20240312 | 125800 | 1357705260 | 5690 | 5680 | 5690 | 5680 | 62 |
| 430 | 20240312 | 125700 | 1357352500 | 5690 | 5680 | 5690 | 5680 | 8 |
| 431 | 20240312 | 125600 | 1357307040 | 5690 | 5680 | 5690 | 5680 | 183 |
| 432 | 20240312 | 125500 | 1356267490 | 5680 | 5680 | 5690 | 5680 | 257 |
| 433 | 20240312 | 125400 | 1354805560 | 5680 | 5700 | 5700 | 5630 | 532 |
| 434 | 20240312 | 125300 | 1351797720 | 5700 | 5710 | 5740 | 5700 | 446 |
| 435 | 20240312 | 125200 | 1349247380 | 5740 | 5700 | 5750 | 5690 | 1688 |
| 436 | 20240312 | 125100 | 1339557760 | 5700 | 5790 | 5790 | 5700 | 795 |
| 437 | 20240312 | 125000 | 1334983280 | 5800 | 5650 | 5850 | 5620 | 8268 |
| 438 | 20240312 | 124900 | 1287174770 | 5650 | 5650 | 5650 | 5650 | 3 |
| 439 | 20240312 | 124800 | 1287157820 | 5650 | 5680 | 5680 | 5650 | 478 |
| 440 | 20240312 | 124700 | 1284447050 | 5690 | 5680 | 5690 | 5680 | 25 |
| 441 | 20240312 | 124600 | 1284304950 | 5660 | 5660 | 5660 | 5660 | 5 |
| 442 | 20240312 | 124500 | 1284276650 | 5660 | 5660 | 5660 | 5660 | 2 |
| 443 | 20240312 | 124400 | 1284265330 | 5690 | 5690 | 5690 | 5690 | 304 |
| 444 | 20240312 | 124300 | 1282535570 | 5690 | 5670 | 5690 | 5650 | 974 |
| 445 | 20240312 | 124200 | 1277016620 | 5670 | 5670 | 5670 | 5670 | 1 |
| 446 | 20240312 | 124100 | 1277010950 | 5670 | 5670 | 5670 | 5670 | 0 |
| 447 | 20240312 | 124000 | 1277010950 | 5670 | 5690 | 5690 | 5670 | 309 |
| 448 | 20240312 | 123900 | 1275258540 | 5690 | 5690 | 5690 | 5690 | 137 |
| 449 | 20240312 | 123800 | 1274479010 | 5680 | 5680 | 5690 | 5670 | 360 |
| 450 | 20240312 | 123700 | 1272434650 | 5670 | 5690 | 5690 | 5670 | 7 |
| 451 | 20240312 | 123600 | 1272394860 | 5670 | 5680 | 5680 | 5670 | 20 |
| 452 | 20240312 | 123500 | 1272281270 | 5680 | 5720 | 5750 | 5680 | 3475 |
| 453 | 20240312 | 123400 | 1252415330 | 5730 | 5770 | 5770 | 5730 | 954 |
| 454 | 20240312 | 123300 | 1246916900 | 5720 | 5700 | 5780 | 5700 | 698 |
| 455 | 20240312 | 123200 | 1242927330 | 5700 | 5700 | 5700 | 5690 | 430 |
| 456 | 20240312 | 123100 | 1240477360 | 5700 | 5690 | 5700 | 5690 | 96 |
| 457 | 20240312 | 123000 | 1239930450 | 5690 | 5730 | 5730 | 5670 | 2276 |
| 458 | 20240312 | 122900 | 1226926590 | 5760 | 5700 | 5760 | 5700 | 290 |
| 459 | 20240312 | 122800 | 1225273250 | 5700 | 5690 | 5700 | 5680 | 297 |
| 460 | 20240312 | 122700 | 1223580450 | 5700 | 5750 | 5750 | 5700 | 2367 |
| 461 | 20240312 | 122600 | 1210032280 | 5750 | 5710 | 5780 | 5710 | 697 |
| 462 | 20240312 | 122500 | 1206018830 | 5700 | 5690 | 5700 | 5690 | 164 |
| 463 | 20240312 | 122400 | 1205084580 | 5700 | 5700 | 5700 | 5700 | 336 |
| 464 | 20240312 | 122300 | 1203169380 | 5710 | 5740 | 5750 | 5710 | 4127 |
| 465 | 20240312 | 122200 | 1179545060 | 5740 | 5770 | 5810 | 5680 | 2989 |
| 466 | 20240312 | 122100 | 1162301670 | 5820 | 5610 | 5820 | 5610 | 6275 |
| 467 | 20240312 | 122000 | 1126097400 | 5630 | 5610 | 5800 | 5570 | 5185 |
| 468 | 20240312 | 121900 | 1096479330 | 5610 | 5600 | 5610 | 5600 | 848 |
| 469 | 20240312 | 121800 | 1091722360 | 5590 | 5600 | 5600 | 5550 | 1544 |
| 470 | 20240312 | 121700 | 1083127600 | 5600 | 5600 | 5600 | 5600 | 22 |
| 471 | 20240312 | 121600 | 1083004400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 472 | 20240312 | 121500 | 1083004400 | 5600 | 5600 | 5600 | 5600 | 297 |
| 473 | 20240312 | 121400 | 1081341200 | 5590 | 5580 | 5590 | 5580 | 330 |
| 474 | 20240312 | 121300 | 1079499780 | 5580 | 5600 | 5600 | 5580 | 2246 |
| 475 | 20240312 | 121200 | 1066946990 | 5610 | 5600 | 5610 | 5600 | 2 |
| 476 | 20240312 | 121100 | 1066935780 | 5610 | 5610 | 5610 | 5610 | 10 |
| 477 | 20240312 | 121000 | 1066879680 | 5610 | 5610 | 5610 | 5610 | 6 |
| 478 | 20240312 | 120900 | 1066846020 | 5610 | 5610 | 5610 | 5610 | 10 |
| 479 | 20240312 | 120800 | 1066789920 | 5610 | 5600 | 5610 | 5600 | 893 |
| 480 | 20240312 | 120700 | 1061785890 | 5610 | 5610 | 5610 | 5610 | 487 |
| 481 | 20240312 | 120600 | 1059053820 | 5640 | 5620 | 5640 | 5620 | 84 |
| 482 | 20240312 | 120500 | 1058581360 | 5630 | 5620 | 5630 | 5620 | 33 |
| 483 | 20240312 | 120400 | 1058395720 | 5630 | 5630 | 5640 | 5630 | 345 |
| 484 | 20240312 | 120300 | 1056453200 | 5630 | 5630 | 5630 | 5630 | 66 |
| 485 | 20240312 | 120200 | 1056081620 | 5630 | 5610 | 5630 | 5610 | 112 |
| 486 | 20240312 | 120100 | 1055453100 | 5610 | 5630 | 5630 | 5610 | 647 |
| 487 | 20240312 | 120000 | 1051814540 | 5630 | 5660 | 5660 | 5630 | 424 |
| 488 | 20240312 | 115900 | 1049426820 | 5630 | 5640 | 5640 | 5630 | 5 |
| 489 | 20240312 | 115800 | 1049398650 | 5640 | 5630 | 5640 | 5630 | 53 |
| 490 | 20240312 | 115700 | 1049099780 | 5630 | 5640 | 5640 | 5630 | 514 |
| 491 | 20240312 | 115600 | 1046202060 | 5630 | 5630 | 5630 | 5630 | 0 |
| 492 | 20240312 | 115500 | 1046202060 | 5630 | 5620 | 5640 | 5620 | 737 |
| 493 | 20240312 | 115400 | 1042059500 | 5620 | 5630 | 5630 | 5620 | 732 |
| 494 | 20240312 | 115300 | 1037945650 | 5660 | 5620 | 5660 | 5610 | 1194 |
| 495 | 20240312 | 115200 | 1031200670 | 5660 | 5650 | 5660 | 5650 | 344 |
| 496 | 20240312 | 115100 | 1029256920 | 5660 | 5660 | 5660 | 5660 | 32 |
| 497 | 20240312 | 115000 | 1029075800 | 5620 | 5600 | 5660 | 5600 | 1404 |
| 498 | 20240312 | 114900 | 1021161760 | 5570 | 5650 | 5650 | 5520 | 1726 |
| 499 | 20240312 | 114800 | 1011468110 | 5650 | 5670 | 5670 | 5650 | 326 |
| 500 | 20240312 | 114700 | 1009622320 | 5670 | 5670 | 5670 | 5670 | 102 |
| 501 | 20240312 | 114600 | 1009043980 | 5670 | 5680 | 5680 | 5670 | 405 |
| 502 | 20240312 | 114500 | 1006747610 | 5670 | 5670 | 5670 | 5670 | 0 |
| 503 | 20240312 | 114400 | 1006747610 | 5670 | 5680 | 5680 | 5670 | 721 |
| 504 | 20240312 | 114300 | 1002652540 | 5680 | 5650 | 5680 | 5650 | 1308 |
| 505 | 20240312 | 114200 | 995257810 | 5650 | 5650 | 5670 | 5640 | 2672 |
| 506 | 20240312 | 114100 | 980141070 | 5630 | 5710 | 5710 | 5500 | 14112 |
| 507 | 20240312 | 114000 | 900775500 | 5710 | 5720 | 5720 | 5710 | 840 |
| 508 | 20240312 | 113900 | 895975720 | 5720 | 5730 | 5730 | 5720 | 196 |
| 509 | 20240312 | 113800 | 894854370 | 5730 | 5730 | 5730 | 5730 | 10 |
| 510 | 20240312 | 113700 | 894797070 | 5730 | 5740 | 5740 | 5730 | 1819 |
| 511 | 20240312 | 113600 | 884374100 | 5740 | 5740 | 5740 | 5730 | 38 |
| 512 | 20240312 | 113500 | 884155990 | 5740 | 5730 | 5740 | 5730 | 60 |
| 513 | 20240312 | 113400 | 883811890 | 5730 | 5730 | 5740 | 5730 | 214 |
| 514 | 20240312 | 113300 | 882585310 | 5740 | 5750 | 5750 | 5740 | 945 |
| 515 | 20240312 | 113200 | 877156810 | 5750 | 5740 | 5750 | 5740 | 381 |
| 516 | 20240312 | 113100 | 874966170 | 5740 | 5740 | 5740 | 5740 | 20 |
| 517 | 20240312 | 113000 | 874851370 | 5740 | 5750 | 5750 | 5740 | 58 |
| 518 | 20240312 | 112900 | 874518390 | 5750 | 5770 | 5770 | 5750 | 1081 |
| 519 | 20240312 | 112800 | 868293010 | 5770 | 5800 | 5810 | 5770 | 665 |
| 520 | 20240312 | 112700 | 864443310 | 5800 | 5810 | 5820 | 5800 | 1319 |
| 521 | 20240312 | 112600 | 856783550 | 5810 | 5820 | 5820 | 5810 | 723 |
| 522 | 20240312 | 112500 | 852582910 | 5800 | 5800 | 5800 | 5800 | 1112 |
| 523 | 20240312 | 112400 | 846133310 | 5800 | 5800 | 5800 | 5790 | 1517 |
| 524 | 20240312 | 112300 | 837336260 | 5800 | 5800 | 5820 | 5790 | 4328 |
| 525 | 20240312 | 112200 | 812231150 | 5800 | 5770 | 5800 | 5770 | 4551 |
| 526 | 20240312 | 112100 | 785850810 | 5770 | 5770 | 5770 | 5770 | 72 |
| 527 | 20240312 | 112000 | 785435370 | 5760 | 5760 | 5760 | 5760 | 81 |
| 528 | 20240312 | 111900 | 784968810 | 5750 | 5750 | 5750 | 5740 | 1955 |
| 529 | 20240312 | 111800 | 773736850 | 5740 | 5740 | 5740 | 5730 | 160 |
| 530 | 20240312 | 111700 | 772818660 | 5740 | 5750 | 5750 | 5730 | 1057 |
| 531 | 20240312 | 111600 | 766747180 | 5760 | 5770 | 5770 | 5760 | 580 |
| 532 | 20240312 | 111500 | 763406320 | 5790 | 5780 | 5790 | 5760 | 1227 |
| 533 | 20240312 | 111400 | 756322100 | 5780 | 5790 | 5790 | 5780 | 25 |
| 534 | 20240312 | 111300 | 756177370 | 5790 | 5770 | 5790 | 5770 | 418 |
| 535 | 20240312 | 111200 | 753765360 | 5770 | 5800 | 5800 | 5770 | 1696 |
| 536 | 20240312 | 111100 | 743958650 | 5790 | 5810 | 5810 | 5790 | 267 |
| 537 | 20240312 | 111000 | 742408310 | 5800 | 5810 | 5810 | 5790 | 1895 |
| 538 | 20240312 | 110900 | 731417780 | 5810 | 5810 | 5830 | 5800 | 5696 |
| 539 | 20240312 | 110800 | 698323550 | 5810 | 5790 | 5820 | 5790 | 5310 |
| 540 | 20240312 | 110700 | 667473970 | 5790 | 5790 | 5790 | 5780 | 553 |
| 541 | 20240312 | 110600 | 664272110 | 5770 | 5760 | 5780 | 5760 | 856 |
| 542 | 20240312 | 110500 | 659330690 | 5750 | 5740 | 5760 | 5740 | 1695 |
| 543 | 20240312 | 110400 | 649599760 | 5730 | 5740 | 5740 | 5730 | 2005 |
| 544 | 20240312 | 110300 | 638097560 | 5760 | 5740 | 5760 | 5740 | 100 |
| 545 | 20240312 | 110200 | 637523460 | 5740 | 5780 | 5790 | 5740 | 3492 |
| 546 | 20240312 | 110100 | 617408730 | 5780 | 5800 | 5800 | 5780 | 2551 |
| 547 | 20240312 | 110000 | 602635050 | 5790 | 5770 | 5800 | 5770 | 1342 |
| 548 | 20240312 | 105900 | 594878690 | 5770 | 5800 | 5800 | 5770 | 3179 |
| 549 | 20240312 | 105800 | 576512560 | 5800 | 5790 | 5820 | 5760 | 9027 |
| 550 | 20240312 | 105700 | 524308290 | 5820 | 5780 | 5830 | 5780 | 4027 |
| 551 | 20240312 | 105600 | 500953010 | 5780 | 5760 | 5780 | 5760 | 1072 |
| 552 | 20240312 | 105500 | 494771550 | 5770 | 5750 | 5770 | 5740 | 3734 |
| 553 | 20240312 | 105400 | 473270750 | 5750 | 5780 | 5780 | 5730 | 1928 |
| 554 | 20240312 | 105300 | 462185360 | 5770 | 5770 | 5800 | 5760 | 6195 |
| 555 | 20240312 | 105200 | 426363970 | 5760 | 5740 | 5770 | 5740 | 3064 |
| 556 | 20240312 | 105100 | 408745200 | 5720 | 5730 | 5730 | 5710 | 3553 |
| 557 | 20240312 | 105000 | 388422390 | 5740 | 5730 | 5750 | 5720 | 2050 |
| 558 | 20240312 | 104900 | 376659910 | 5730 | 5730 | 5740 | 5710 | 3451 |
| 559 | 20240312 | 104800 | 356895280 | 5720 | 5720 | 5720 | 5720 | 507 |
| 560 | 20240312 | 104700 | 353995240 | 5720 | 5690 | 5730 | 5680 | 1164 |
| 561 | 20240312 | 104600 | 347352980 | 5690 | 5690 | 5690 | 5690 | 175 |
| 562 | 20240312 | 104500 | 346357230 | 5690 | 5680 | 5720 | 5680 | 1122 |
| 563 | 20240312 | 104400 | 339976560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 564 | 20240312 | 104300 | 339976560 | 5680 | 5660 | 5680 | 5660 | 40 |
| 565 | 20240312 | 104200 | 339749560 | 5660 | 5680 | 5680 | 5660 | 137 |
| 566 | 20240312 | 104100 | 338974000 | 5680 | 5660 | 5680 | 5660 | 216 |
| 567 | 20240312 | 104000 | 337751120 | 5660 | 5700 | 5700 | 5660 | 1052 |
| 568 | 20240312 | 103900 | 331782700 | 5700 | 5700 | 5710 | 5700 | 464 |
| 569 | 20240312 | 103800 | 329137590 | 5680 | 5690 | 5710 | 5680 | 1630 |
| 570 | 20240312 | 103700 | 319864680 | 5690 | 5660 | 5690 | 5660 | 360 |
| 571 | 20240312 | 103600 | 317820010 | 5670 | 5650 | 5670 | 5650 | 265 |
| 572 | 20240312 | 103500 | 316317760 | 5670 | 5660 | 5670 | 5660 | 383 |
| 573 | 20240312 | 103400 | 314148270 | 5660 | 5650 | 5660 | 5650 | 127 |
| 574 | 20240312 | 103300 | 313430010 | 5650 | 5660 | 5660 | 5650 | 825 |
| 575 | 20240312 | 103200 | 308763750 | 5670 | 5660 | 5670 | 5660 | 8 |
| 576 | 20240312 | 103100 | 308718460 | 5670 | 5660 | 5670 | 5660 | 55 |
| 577 | 20240312 | 103000 | 308406880 | 5670 | 5650 | 5670 | 5650 | 154 |
| 578 | 20240312 | 102900 | 307535830 | 5660 | 5670 | 5670 | 5660 | 90 |
| 579 | 20240312 | 102800 | 307026410 | 5670 | 5680 | 5680 | 5670 | 384 |
| 580 | 20240312 | 102700 | 304849120 | 5670 | 5660 | 5670 | 5660 | 300 |
| 581 | 20240312 | 102600 | 303148220 | 5670 | 5660 | 5670 | 5660 | 200 |
| 582 | 20240312 | 102500 | 302015340 | 5660 | 5660 | 5660 | 5660 | 53 |
| 583 | 20240312 | 102400 | 301715360 | 5660 | 5660 | 5660 | 5660 | 833 |
| 584 | 20240312 | 102300 | 297000580 | 5660 | 5660 | 5660 | 5660 | 1 |
| 585 | 20240312 | 102200 | 296994920 | 5660 | 5650 | 5660 | 5650 | 6 |
| 586 | 20240312 | 102100 | 296961010 | 5650 | 5660 | 5660 | 5650 | 2 |
| 587 | 20240312 | 102000 | 296949700 | 5660 | 5650 | 5660 | 5650 | 301 |
| 588 | 20240312 | 101900 | 295247590 | 5640 | 5640 | 5640 | 5640 | 1 |
| 589 | 20240312 | 101800 | 295241950 | 5640 | 5640 | 5640 | 5640 | 299 |
| 590 | 20240312 | 101700 | 293555590 | 5640 | 5640 | 5640 | 5640 | 22 |
| 591 | 20240312 | 101600 | 293431510 | 5650 | 5630 | 5650 | 5630 | 31 |
| 592 | 20240312 | 101500 | 293256950 | 5640 | 5640 | 5640 | 5610 | 568 |
| 593 | 20240312 | 101400 | 290065190 | 5630 | 5640 | 5640 | 5630 | 205 |
| 594 | 20240312 | 101300 | 288910990 | 5650 | 5650 | 5650 | 5650 | 7 |
| 595 | 20240312 | 101200 | 288871440 | 5650 | 5650 | 5650 | 5650 | 2592 |
| 596 | 20240312 | 101100 | 274226640 | 5650 | 5640 | 5650 | 5640 | 288 |
| 597 | 20240312 | 101000 | 272599760 | 5650 | 5650 | 5660 | 5650 | 752 |
| 598 | 20240312 | 100900 | 268344990 | 5660 | 5650 | 5660 | 5650 | 137 |
| 599 | 20240312 | 100800 | 267569740 | 5660 | 5650 | 5660 | 5650 | 49 |
| 600 | 20240312 | 100700 | 267292740 | 5650 | 5640 | 5650 | 5640 | 127 |
| 601 | 20240312 | 100600 | 266576440 | 5650 | 5650 | 5650 | 5650 | 47 |
| 602 | 20240312 | 100500 | 266310890 | 5630 | 5630 | 5630 | 5630 | 484 |
| 603 | 20240312 | 100400 | 263585970 | 5620 | 5650 | 5650 | 5620 | 1193 |
| 604 | 20240312 | 100300 | 256862300 | 5630 | 5630 | 5630 | 5630 | 792 |
| 605 | 20240312 | 100200 | 252403340 | 5630 | 5630 | 5630 | 5620 | 539 |
| 606 | 20240312 | 100100 | 249370440 | 5630 | 5610 | 5650 | 5610 | 2161 |
| 607 | 20240312 | 100000 | 237200210 | 5620 | 5620 | 5630 | 5620 | 413 |
| 608 | 20240312 | 095900 | 234878350 | 5620 | 5620 | 5620 | 5620 | 96 |
| 609 | 20240312 | 095800 | 234338830 | 5630 | 5610 | 5640 | 5610 | 190 |
| 610 | 20240312 | 095700 | 233271690 | 5630 | 5630 | 5630 | 5630 | 29 |
| 611 | 20240312 | 095600 | 233108420 | 5630 | 5620 | 5630 | 5580 | 944 |
| 612 | 20240312 | 095500 | 227827100 | 5620 | 5640 | 5650 | 5620 | 539 |
| 613 | 20240312 | 095400 | 224786350 | 5640 | 5650 | 5670 | 5640 | 1285 |
| 614 | 20240312 | 095300 | 217528460 | 5660 | 5640 | 5660 | 5640 | 2548 |
| 615 | 20240312 | 095200 | 203134370 | 5640 | 5610 | 5640 | 5610 | 105 |
| 616 | 20240312 | 095100 | 202543380 | 5640 | 5620 | 5640 | 5620 | 108 |
| 617 | 20240312 | 095000 | 201936210 | 5610 | 5630 | 5640 | 5610 | 525 |
| 618 | 20240312 | 094900 | 198980840 | 5630 | 5640 | 5650 | 5630 | 1314 |
| 619 | 20240312 | 094800 | 191570690 | 5640 | 5620 | 5640 | 5610 | 1305 |
| 620 | 20240312 | 094700 | 184229030 | 5620 | 5580 | 5620 | 5580 | 287 |
| 621 | 20240312 | 094600 | 182621670 | 5570 | 5570 | 5570 | 5570 | 9 |
| 622 | 20240312 | 094500 | 182571540 | 5570 | 5560 | 5570 | 5560 | 422 |
| 623 | 20240312 | 094400 | 180221130 | 5550 | 5550 | 5550 | 5550 | 0 |
| 624 | 20240312 | 094300 | 180221130 | 5550 | 5560 | 5570 | 5550 | 32 |
| 625 | 20240312 | 094200 | 180043030 | 5550 | 5570 | 5570 | 5550 | 8 |
| 626 | 20240312 | 094100 | 179998500 | 5570 | 5560 | 5570 | 5550 | 509 |
| 627 | 20240312 | 094000 | 177171680 | 5560 | 5560 | 5570 | 5560 | 417 |
| 628 | 20240312 | 093900 | 174852370 | 5560 | 5540 | 5560 | 5540 | 252 |
| 629 | 20240312 | 093800 | 173455610 | 5550 | 5550 | 5550 | 5550 | 206 |
| 630 | 20240312 | 093700 | 172312310 | 5560 | 5550 | 5570 | 5540 | 820 |
| 631 | 20240312 | 093600 | 167754460 | 5570 | 5540 | 5570 | 5540 | 217 |
| 632 | 20240312 | 093500 | 166551670 | 5540 | 5550 | 5550 | 5540 | 1850 |
| 633 | 20240312 | 093400 | 156301900 | 5540 | 5560 | 5560 | 5540 | 1879 |
| 634 | 20240312 | 093300 | 145887570 | 5580 | 5590 | 5590 | 5550 | 955 |
| 635 | 20240312 | 093200 | 140578750 | 5590 | 5590 | 5590 | 5590 | 43 |
| 636 | 20240312 | 093100 | 140338380 | 5630 | 5630 | 5630 | 5590 | 3256 |
| 637 | 20240312 | 093000 | 122096090 | 5630 | 5630 | 5630 | 5620 | 178 |
| 638 | 20240312 | 092900 | 121095710 | 5620 | 5600 | 5640 | 5600 | 828 |
| 639 | 20240312 | 092800 | 116454340 | 5600 | 5600 | 5600 | 5590 | 703 |
| 640 | 20240312 | 092700 | 112517730 | 5590 | 5610 | 5640 | 5550 | 2335 |
| 641 | 20240312 | 092600 | 99424460 | 5610 | 5560 | 5610 | 5560 | 220 |
| 642 | 20240312 | 092500 | 98192040 | 5600 | 5560 | 5600 | 5560 | 110 |
| 643 | 20240312 | 092400 | 97578260 | 5550 | 5550 | 5560 | 5550 | 284 |
| 644 | 20240312 | 092300 | 96001120 | 5560 | 5560 | 5560 | 5560 | 459 |
| 645 | 20240312 | 092200 | 93449080 | 5560 | 5550 | 5560 | 5540 | 1294 |
| 646 | 20240312 | 092100 | 86279010 | 5540 | 5530 | 5540 | 5530 | 285 |
| 647 | 20240312 | 092000 | 84700330 | 5540 | 5550 | 5550 | 5540 | 36 |
| 648 | 20240312 | 091900 | 84500640 | 5550 | 5550 | 5550 | 5550 | 151 |
| 649 | 20240312 | 091800 | 83662590 | 5560 | 5570 | 5570 | 5560 | 264 |
| 650 | 20240312 | 091700 | 82194100 | 5570 | 5530 | 5570 | 5530 | 586 |
| 651 | 20240312 | 091600 | 78941350 | 5530 | 5510 | 5530 | 5510 | 1636 |
| 652 | 20240312 | 091500 | 69915640 | 5530 | 5500 | 5530 | 5500 | 501 |
| 653 | 20240312 | 091400 | 67150100 | 5500 | 5500 | 5500 | 5500 | 61 |
| 654 | 20240312 | 091300 | 66814600 | 5490 | 5490 | 5490 | 5490 | 65 |
| 655 | 20240312 | 091200 | 66457750 | 5490 | 5520 | 5520 | 5490 | 169 |
| 656 | 20240312 | 091100 | 65529750 | 5520 | 5520 | 5520 | 5520 | 0 |
| 657 | 20240312 | 091000 | 65529750 | 5520 | 5470 | 5520 | 5450 | 919 |
| 658 | 20240312 | 090900 | 60492280 | 5460 | 5480 | 5480 | 5450 | 511 |
| 659 | 20240312 | 090800 | 57702130 | 5450 | 5500 | 5500 | 5440 | 1148 |
| 660 | 20240312 | 090700 | 51439070 | 5470 | 5480 | 5520 | 5460 | 605 |
| 661 | 20240312 | 090600 | 48125760 | 5490 | 5500 | 5520 | 5450 | 1082 |
| 662 | 20240312 | 090500 | 42213210 | 5490 | 5520 | 5530 | 5490 | 25 |
| 663 | 20240312 | 090400 | 42075140 | 5490 | 5530 | 5530 | 5480 | 963 |
| 664 | 20240312 | 090300 | 36772940 | 5530 | 5540 | 5540 | 5530 | 1343 |
| 665 | 20240312 | 090200 | 29332810 | 5550 | 5530 | 5560 | 5510 | 639 |
| 666 | 20240312 | 090100 | 25793510 | 5530 | 5620 | 5620 | 5520 | 1945 |
| 667 | 20240312 | 090000 | 15003810 | 5630 | 5610 | 5630 | 5600 | 2674 |