33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 201900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 4269 |
| 3 | 20240308 | 201800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 4 | 20240308 | 201700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 5 | 20240308 | 201600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 6 | 20240308 | 201500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 7 | 20240308 | 201400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 8 | 20240308 | 201300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 9 | 20240308 | 201200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 10 | 20240308 | 201100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 11 | 20240308 | 201000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 12 | 20240308 | 200900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 13 | 20240308 | 200800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 14 | 20240308 | 200700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 15 | 20240308 | 200600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 16 | 20240308 | 200500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 17 | 20240308 | 200400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 18 | 20240308 | 200300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 19 | 20240308 | 200200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 20 | 20240308 | 200100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 21 | 20240308 | 200000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 22 | 20240308 | 195900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 23 | 20240308 | 195800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 24 | 20240308 | 195700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 25 | 20240308 | 195600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 26 | 20240308 | 195500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 27 | 20240308 | 195400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 28 | 20240308 | 195300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 29 | 20240308 | 195200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 30 | 20240308 | 195100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 31 | 20240308 | 195000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 32 | 20240308 | 194900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 4269 |
| 33 | 20240308 | 194800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 34 | 20240308 | 194700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 35 | 20240308 | 194600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 36 | 20240308 | 194500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 37 | 20240308 | 194400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 38 | 20240308 | 194300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 39 | 20240308 | 194200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 40 | 20240308 | 194100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 41 | 20240308 | 194000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 42 | 20240308 | 193900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 43 | 20240308 | 193800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 44 | 20240308 | 193700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 45 | 20240308 | 193600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 46 | 20240308 | 193500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 47 | 20240308 | 193400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 48 | 20240308 | 193300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 49 | 20240308 | 193200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 50 | 20240308 | 193100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 51 | 20240308 | 193000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 52 | 20240308 | 192900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 53 | 20240308 | 192800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 54 | 20240308 | 192700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 55 | 20240308 | 192600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 56 | 20240308 | 192500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 57 | 20240308 | 192400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 58 | 20240308 | 192300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 59 | 20240308 | 192200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 60 | 20240308 | 192100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 61 | 20240308 | 192000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 62 | 20240308 | 191900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 4269 |
| 63 | 20240308 | 191800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 64 | 20240308 | 191700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 65 | 20240308 | 191600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 66 | 20240308 | 191500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 67 | 20240308 | 191400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 68 | 20240308 | 191300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 69 | 20240308 | 191200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 70 | 20240308 | 191100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 71 | 20240308 | 191000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 72 | 20240308 | 190900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 73 | 20240308 | 190800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 74 | 20240308 | 190700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 75 | 20240308 | 190600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 76 | 20240308 | 190500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 77 | 20240308 | 190400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 78 | 20240308 | 190300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 79 | 20240308 | 190200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 80 | 20240308 | 190100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 81 | 20240308 | 190000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 82 | 20240308 | 185900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 83 | 20240308 | 185800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 84 | 20240308 | 185700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 85 | 20240308 | 185600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 86 | 20240308 | 185500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 87 | 20240308 | 185400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 88 | 20240308 | 185300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 89 | 20240308 | 185200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 90 | 20240308 | 185100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 91 | 20240308 | 185000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 92 | 20240308 | 184900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 4269 |
| 93 | 20240308 | 184800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 94 | 20240308 | 184700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 95 | 20240308 | 184600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 96 | 20240308 | 184500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 97 | 20240308 | 184400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 98 | 20240308 | 184300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 99 | 20240308 | 184200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 100 | 20240308 | 184100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 101 | 20240308 | 184000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 102 | 20240308 | 183900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 103 | 20240308 | 183800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 104 | 20240308 | 183700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 105 | 20240308 | 183600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 106 | 20240308 | 183500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 107 | 20240308 | 183400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 108 | 20240308 | 183300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 109 | 20240308 | 183200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 110 | 20240308 | 183100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 111 | 20240308 | 183000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 112 | 20240308 | 182900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 113 | 20240308 | 182800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 114 | 20240308 | 182700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 115 | 20240308 | 182600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 116 | 20240308 | 182500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 117 | 20240308 | 182400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 118 | 20240308 | 182300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 119 | 20240308 | 182200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 120 | 20240308 | 182100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 121 | 20240308 | 182000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 122 | 20240308 | 181900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 4269 |
| 123 | 20240308 | 181800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 124 | 20240308 | 181700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 125 | 20240308 | 181600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 126 | 20240308 | 181500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 127 | 20240308 | 181400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 128 | 20240308 | 181300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 129 | 20240308 | 181200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 130 | 20240308 | 181100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 131 | 20240308 | 181000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 132 | 20240308 | 180900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 133 | 20240308 | 180800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 134 | 20240308 | 180700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 135 | 20240308 | 180600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 136 | 20240308 | 180500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 137 | 20240308 | 180400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 138 | 20240308 | 180300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 139 | 20240308 | 180200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 140 | 20240308 | 180100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 141 | 20240308 | 180000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 142 | 20240308 | 175900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 143 | 20240308 | 175800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 144 | 20240308 | 175700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 145 | 20240308 | 175600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 146 | 20240308 | 175500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 147 | 20240308 | 175400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 148 | 20240308 | 175300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 149 | 20240308 | 175200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 150 | 20240308 | 175100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 151 | 20240308 | 175000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 152 | 20240308 | 174900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 4269 |
| 153 | 20240308 | 174800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 154 | 20240308 | 174700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 155 | 20240308 | 174600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 156 | 20240308 | 174500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 157 | 20240308 | 174400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 158 | 20240308 | 174300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 159 | 20240308 | 174200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 160 | 20240308 | 174100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 161 | 20240308 | 174000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 162 | 20240308 | 173900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 163 | 20240308 | 173800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 164 | 20240308 | 173700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 165 | 20240308 | 173600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 166 | 20240308 | 173500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 167 | 20240308 | 173400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 168 | 20240308 | 173300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 169 | 20240308 | 173200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 170 | 20240308 | 173100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 171 | 20240308 | 173000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 172 | 20240308 | 172900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 173 | 20240308 | 172800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 174 | 20240308 | 172700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 175 | 20240308 | 172600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 176 | 20240308 | 172500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 177 | 20240308 | 172400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 178 | 20240308 | 172300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 179 | 20240308 | 172200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 180 | 20240308 | 172100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 181 | 20240308 | 172000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 182 | 20240308 | 171900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 4269 |
| 183 | 20240308 | 171800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 184 | 20240308 | 171700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 185 | 20240308 | 171600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 186 | 20240308 | 171500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 187 | 20240308 | 171400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 188 | 20240308 | 171300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 189 | 20240308 | 171200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 190 | 20240308 | 171100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 191 | 20240308 | 171000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 192 | 20240308 | 170900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 193 | 20240308 | 170800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 194 | 20240308 | 170700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 195 | 20240308 | 170600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 196 | 20240308 | 170500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 197 | 20240308 | 170400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 198 | 20240308 | 170300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 199 | 20240308 | 170200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 200 | 20240308 | 170100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 201 | 20240308 | 170000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 202 | 20240308 | 165900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 203 | 20240308 | 165800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 204 | 20240308 | 165700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 205 | 20240308 | 165600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 206 | 20240308 | 165500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 207 | 20240308 | 165400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 208 | 20240308 | 165300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 209 | 20240308 | 165200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 210 | 20240308 | 165100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 211 | 20240308 | 165000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 212 | 20240308 | 164900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 4269 |
| 213 | 20240308 | 164800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 214 | 20240308 | 164700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 215 | 20240308 | 164600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 216 | 20240308 | 164500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 217 | 20240308 | 164400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 218 | 20240308 | 164300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 219 | 20240308 | 164200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 220 | 20240308 | 164100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 221 | 20240308 | 164000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 222 | 20240308 | 163900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 223 | 20240308 | 163800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 224 | 20240308 | 163700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 225 | 20240308 | 163600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 226 | 20240308 | 163500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 227 | 20240308 | 163400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 228 | 20240308 | 163300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 229 | 20240308 | 163200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 230 | 20240308 | 163100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 231 | 20240308 | 163000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 232 | 20240308 | 162900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 233 | 20240308 | 162800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 234 | 20240308 | 162700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 235 | 20240308 | 162600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 236 | 20240308 | 162500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 237 | 20240308 | 162400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 238 | 20240308 | 162300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 239 | 20240308 | 162200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 240 | 20240308 | 162100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 241 | 20240308 | 162000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 242 | 20240308 | 161900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 4269 |
| 243 | 20240308 | 161800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 244 | 20240308 | 161700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 245 | 20240308 | 161600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 246 | 20240308 | 161500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 247 | 20240308 | 161400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 248 | 20240308 | 161300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 249 | 20240308 | 161200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 250 | 20240308 | 161100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 251 | 20240308 | 161000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 252 | 20240308 | 160900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 253 | 20240308 | 160800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 254 | 20240308 | 160700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 255 | 20240308 | 160600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 256 | 20240308 | 160500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 257 | 20240308 | 160400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 258 | 20240308 | 160300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 259 | 20240308 | 160200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 260 | 20240308 | 160100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 261 | 20240308 | 160000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 262 | 20240308 | 155900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 263 | 20240308 | 155800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 264 | 20240308 | 155700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 265 | 20240308 | 155600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 266 | 20240308 | 155500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 267 | 20240308 | 155400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 268 | 20240308 | 155300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 269 | 20240308 | 155200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 270 | 20240308 | 155100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 271 | 20240308 | 155000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 272 | 20240308 | 154900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 4269 |
| 273 | 20240308 | 154800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 274 | 20240308 | 154700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 275 | 20240308 | 154600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 276 | 20240308 | 154500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 277 | 20240308 | 154400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 278 | 20240308 | 154300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 279 | 20240308 | 154200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 280 | 20240308 | 154100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 281 | 20240308 | 154000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 282 | 20240308 | 153900 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 283 | 20240308 | 153800 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 284 | 20240308 | 153700 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 285 | 20240308 | 153600 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 286 | 20240308 | 153500 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 287 | 20240308 | 153400 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 288 | 20240308 | 153300 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 289 | 20240308 | 153200 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 290 | 20240308 | 153100 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 0 |
| 291 | 20240308 | 153000 | 1594329290 | 5910 | 5910 | 5910 | 5910 | 4269 |
| 292 | 20240308 | 152900 | 1569099500 | 5890 | 5890 | 5890 | 5890 | 0 |
| 293 | 20240308 | 152800 | 1569099500 | 5890 | 5890 | 5890 | 5890 | 0 |
| 294 | 20240308 | 152700 | 1569099500 | 5890 | 5890 | 5890 | 5890 | 0 |
| 295 | 20240308 | 152600 | 1569099500 | 5890 | 5890 | 5890 | 5890 | 0 |
| 296 | 20240308 | 152500 | 1569099500 | 5890 | 5890 | 5890 | 5890 | 0 |
| 297 | 20240308 | 152400 | 1569099500 | 5890 | 5890 | 5890 | 5890 | 0 |
| 298 | 20240308 | 152300 | 1569099500 | 5890 | 5890 | 5890 | 5890 | 0 |
| 299 | 20240308 | 152200 | 1569099500 | 5890 | 5890 | 5890 | 5890 | 0 |
| 300 | 20240308 | 152100 | 1569099500 | 5890 | 5890 | 5890 | 5890 | 0 |
| 301 | 20240308 | 152000 | 1569099500 | 5890 | 5890 | 5890 | 5890 | 0 |
| 302 | 20240308 | 151900 | 1569099500 | 5890 | 5870 | 5890 | 5860 | 555 |
| 303 | 20240308 | 151800 | 1565839150 | 5870 | 5890 | 5890 | 5870 | 1482 |
| 304 | 20240308 | 151700 | 1557131860 | 5890 | 5900 | 5910 | 5890 | 1044 |
| 305 | 20240308 | 151600 | 1550975140 | 5880 | 5880 | 5880 | 5870 | 252 |
| 306 | 20240308 | 151500 | 1549493470 | 5910 | 5910 | 5910 | 5870 | 584 |
| 307 | 20240308 | 151400 | 1546056350 | 5910 | 5920 | 5920 | 5870 | 372 |
| 308 | 20240308 | 151300 | 1543854170 | 5920 | 5920 | 5920 | 5890 | 1642 |
| 309 | 20240308 | 151200 | 1534142920 | 5920 | 5920 | 5920 | 5920 | 0 |
| 310 | 20240308 | 151100 | 1534142920 | 5920 | 5860 | 5920 | 5860 | 641 |
| 311 | 20240308 | 151000 | 1530365880 | 5860 | 5900 | 5900 | 5860 | 101 |
| 312 | 20240308 | 150900 | 1529773980 | 5860 | 5910 | 5910 | 5850 | 344 |
| 313 | 20240308 | 150800 | 1527753930 | 5920 | 5920 | 5920 | 5920 | 15 |
| 314 | 20240308 | 150700 | 1527665130 | 5920 | 5900 | 5920 | 5900 | 504 |
| 315 | 20240308 | 150600 | 1524690800 | 5890 | 5850 | 5890 | 5850 | 1282 |
| 316 | 20240308 | 150500 | 1517159300 | 5830 | 5830 | 5830 | 5830 | 0 |
| 317 | 20240308 | 150400 | 1517159300 | 5830 | 5830 | 5830 | 5830 | 0 |
| 318 | 20240308 | 150300 | 1517159300 | 5830 | 5830 | 5830 | 5830 | 844 |
| 319 | 20240308 | 150200 | 1512238780 | 5860 | 5830 | 5860 | 5830 | 222 |
| 320 | 20240308 | 150100 | 1510942160 | 5820 | 5850 | 5850 | 5820 | 186 |
| 321 | 20240308 | 150000 | 1509855050 | 5850 | 5850 | 5850 | 5850 | 357 |
| 322 | 20240308 | 145900 | 1507766600 | 5820 | 5830 | 5850 | 5820 | 136 |
| 323 | 20240308 | 145800 | 1506974160 | 5810 | 5820 | 5820 | 5810 | 202 |
| 324 | 20240308 | 145700 | 1505800530 | 5830 | 5830 | 5830 | 5830 | 0 |
| 325 | 20240308 | 145600 | 1505800530 | 5830 | 5830 | 5830 | 5830 | 20 |
| 326 | 20240308 | 145500 | 1505683930 | 5830 | 5830 | 5830 | 5830 | 1 |
| 327 | 20240308 | 145400 | 1505678100 | 5840 | 5840 | 5840 | 5840 | 0 |
| 328 | 20240308 | 145300 | 1505678100 | 5840 | 5830 | 5840 | 5800 | 375 |
| 329 | 20240308 | 145200 | 1503496680 | 5840 | 5830 | 5840 | 5830 | 156 |
| 330 | 20240308 | 145100 | 1502587180 | 5830 | 5830 | 5830 | 5830 | 5 |
| 331 | 20240308 | 145000 | 1502558030 | 5840 | 5840 | 5840 | 5840 | 30 |
| 332 | 20240308 | 144900 | 1502382830 | 5840 | 5840 | 5840 | 5840 | 10 |
| 333 | 20240308 | 144800 | 1502324430 | 5850 | 5810 | 5850 | 5800 | 3045 |
| 334 | 20240308 | 144700 | 1484662450 | 5800 | 5800 | 5800 | 5800 | 48 |
| 335 | 20240308 | 144600 | 1484384050 | 5790 | 5800 | 5800 | 5790 | 376 |
| 336 | 20240308 | 144500 | 1482203260 | 5800 | 5800 | 5800 | 5800 | 0 |
| 337 | 20240308 | 144400 | 1482203260 | 5800 | 5800 | 5800 | 5800 | 97 |
| 338 | 20240308 | 144300 | 1481640660 | 5800 | 5830 | 5850 | 5800 | 1100 |
| 339 | 20240308 | 144200 | 1475255080 | 5850 | 5830 | 5850 | 5830 | 12 |
| 340 | 20240308 | 144100 | 1475184940 | 5800 | 5800 | 5800 | 5800 | 497 |
| 341 | 20240308 | 144000 | 1472302340 | 5800 | 5800 | 5800 | 5800 | 87 |
| 342 | 20240308 | 143900 | 1471797740 | 5830 | 5830 | 5830 | 5830 | 1 |
| 343 | 20240308 | 143800 | 1471791910 | 5800 | 5800 | 5800 | 5800 | 218 |
| 344 | 20240308 | 143700 | 1470527510 | 5810 | 5840 | 5840 | 5810 | 393 |
| 345 | 20240308 | 143600 | 1468244150 | 5810 | 5820 | 5820 | 5810 | 228 |
| 346 | 20240308 | 143500 | 1466917200 | 5820 | 5830 | 5830 | 5820 | 1548 |
| 347 | 20240308 | 143400 | 1457905700 | 5830 | 5840 | 5840 | 5830 | 244 |
| 348 | 20240308 | 143300 | 1456482560 | 5850 | 5850 | 5850 | 5850 | 2 |
| 349 | 20240308 | 143200 | 1456470860 | 5850 | 5840 | 5850 | 5830 | 330 |
| 350 | 20240308 | 143100 | 1454544600 | 5850 | 5850 | 5850 | 5850 | 0 |
| 351 | 20240308 | 143000 | 1454544600 | 5850 | 5850 | 5850 | 5850 | 29 |
| 352 | 20240308 | 142900 | 1454374950 | 5850 | 5850 | 5850 | 5850 | 431 |
| 353 | 20240308 | 142800 | 1451853600 | 5850 | 5850 | 5850 | 5850 | 20 |
| 354 | 20240308 | 142700 | 1451736600 | 5850 | 5840 | 5850 | 5840 | 28 |
| 355 | 20240308 | 142600 | 1451573010 | 5850 | 5850 | 5850 | 5850 | 275 |
| 356 | 20240308 | 142500 | 1449964260 | 5850 | 5850 | 5860 | 5850 | 172 |
| 357 | 20240308 | 142400 | 1448957960 | 5850 | 5860 | 5860 | 5850 | 155 |
| 358 | 20240308 | 142300 | 1448051100 | 5850 | 5860 | 5860 | 5850 | 71 |
| 359 | 20240308 | 142200 | 1447635700 | 5850 | 5850 | 5850 | 5850 | 0 |
| 360 | 20240308 | 142100 | 1447635700 | 5850 | 5860 | 5860 | 5850 | 19 |
| 361 | 20240308 | 142000 | 1447524540 | 5850 | 5840 | 5850 | 5840 | 435 |
| 362 | 20240308 | 141900 | 1444980730 | 5850 | 5840 | 5850 | 5830 | 360 |
| 363 | 20240308 | 141800 | 1442878020 | 5840 | 5840 | 5840 | 5840 | 1 |
| 364 | 20240308 | 141700 | 1442872180 | 5830 | 5840 | 5840 | 5830 | 2 |
| 365 | 20240308 | 141600 | 1442860510 | 5840 | 5840 | 5840 | 5840 | 20 |
| 366 | 20240308 | 141500 | 1442743710 | 5840 | 5840 | 5840 | 5840 | 24 |
| 367 | 20240308 | 141400 | 1442603550 | 5840 | 5840 | 5840 | 5840 | 1 |
| 368 | 20240308 | 141300 | 1442597710 | 5840 | 5830 | 5840 | 5820 | 3 |
| 369 | 20240308 | 141200 | 1442580220 | 5840 | 5830 | 5840 | 5830 | 17 |
| 370 | 20240308 | 141100 | 1442481100 | 5830 | 5830 | 5830 | 5830 | 42 |
| 371 | 20240308 | 141000 | 1442236240 | 5840 | 5840 | 5840 | 5840 | 5 |
| 372 | 20240308 | 140900 | 1442207040 | 5820 | 5830 | 5830 | 5820 | 903 |
| 373 | 20240308 | 140800 | 1436947750 | 5850 | 5850 | 5850 | 5850 | 0 |
| 374 | 20240308 | 140700 | 1436947750 | 5850 | 5850 | 5850 | 5850 | 73 |
| 375 | 20240308 | 140600 | 1436520700 | 5850 | 5850 | 5850 | 5850 | 65 |
| 376 | 20240308 | 140500 | 1436140450 | 5850 | 5830 | 5850 | 5830 | 131 |
| 377 | 20240308 | 140400 | 1435374480 | 5830 | 5860 | 5860 | 5830 | 991 |
| 378 | 20240308 | 140300 | 1429578320 | 5860 | 5860 | 5860 | 5860 | 34 |
| 379 | 20240308 | 140200 | 1429379080 | 5870 | 5870 | 5870 | 5870 | 13 |
| 380 | 20240308 | 140100 | 1429302770 | 5880 | 5870 | 5880 | 5870 | 9 |
| 381 | 20240308 | 140000 | 1429249920 | 5870 | 5870 | 5870 | 5870 | 0 |
| 382 | 20240308 | 135900 | 1429249920 | 5870 | 5860 | 5870 | 5860 | 244 |
| 383 | 20240308 | 135800 | 1427818370 | 5880 | 5880 | 5880 | 5860 | 450 |
| 384 | 20240308 | 135700 | 1425179500 | 5880 | 5860 | 5880 | 5860 | 350 |
| 385 | 20240308 | 135600 | 1423128470 | 5860 | 5860 | 5860 | 5850 | 34 |
| 386 | 20240308 | 135500 | 1422929420 | 5860 | 5860 | 5860 | 5860 | 0 |
| 387 | 20240308 | 135400 | 1422929420 | 5860 | 5860 | 5860 | 5860 | 4 |
| 388 | 20240308 | 135300 | 1422905980 | 5860 | 5860 | 5860 | 5860 | 563 |
| 389 | 20240308 | 135200 | 1419606800 | 5860 | 5860 | 5860 | 5860 | 0 |
| 390 | 20240308 | 135100 | 1419606800 | 5860 | 5860 | 5860 | 5860 | 9 |
| 391 | 20240308 | 135000 | 1419554060 | 5860 | 5850 | 5860 | 5850 | 215 |
| 392 | 20240308 | 134900 | 1418294390 | 5850 | 5850 | 5850 | 5850 | 40 |
| 393 | 20240308 | 134800 | 1418060390 | 5860 | 5850 | 5860 | 5850 | 317 |
| 394 | 20240308 | 134700 | 1416205920 | 5860 | 5850 | 5860 | 5850 | 35 |
| 395 | 20240308 | 134600 | 1416001120 | 5850 | 5850 | 5860 | 5850 | 53 |
| 396 | 20240308 | 134500 | 1415691040 | 5850 | 5840 | 5860 | 5840 | 686 |
| 397 | 20240308 | 134400 | 1411676200 | 5840 | 5840 | 5840 | 5830 | 375 |
| 398 | 20240308 | 134300 | 1409488790 | 5840 | 5830 | 5840 | 5830 | 71 |
| 399 | 20240308 | 134200 | 1409074230 | 5840 | 5830 | 5840 | 5830 | 143 |
| 400 | 20240308 | 134100 | 1408240500 | 5830 | 5830 | 5830 | 5830 | 86 |
| 401 | 20240308 | 134000 | 1407739120 | 5810 | 5810 | 5830 | 5810 | 27 |
| 402 | 20240308 | 133900 | 1407582150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 403 | 20240308 | 133800 | 1407582150 | 5810 | 5810 | 5810 | 5810 | 67 |
| 404 | 20240308 | 133700 | 1407192880 | 5810 | 5810 | 5810 | 5810 | 798 |
| 405 | 20240308 | 133600 | 1402556500 | 5840 | 5840 | 5840 | 5840 | 4 |
| 406 | 20240308 | 133500 | 1402533140 | 5840 | 5840 | 5840 | 5810 | 429 |
| 407 | 20240308 | 133400 | 1400031350 | 5830 | 5840 | 5840 | 5830 | 414 |
| 408 | 20240308 | 133300 | 1397617430 | 5810 | 5810 | 5830 | 5810 | 1193 |
| 409 | 20240308 | 133200 | 1390682400 | 5810 | 5810 | 5810 | 5810 | 294 |
| 410 | 20240308 | 133100 | 1388974260 | 5810 | 5800 | 5810 | 5800 | 9 |
| 411 | 20240308 | 133000 | 1388921980 | 5800 | 5800 | 5800 | 5780 | 577 |
| 412 | 20240308 | 132900 | 1385575440 | 5790 | 5790 | 5790 | 5780 | 266 |
| 413 | 20240308 | 132800 | 1384037300 | 5780 | 5780 | 5780 | 5780 | 1 |
| 414 | 20240308 | 132700 | 1384031520 | 5780 | 5780 | 5780 | 5780 | 227 |
| 415 | 20240308 | 132600 | 1382719460 | 5810 | 5800 | 5820 | 5800 | 60 |
| 416 | 20240308 | 132500 | 1382371000 | 5800 | 5800 | 5800 | 5800 | 121 |
| 417 | 20240308 | 132400 | 1381669200 | 5780 | 5820 | 5820 | 5780 | 255 |
| 418 | 20240308 | 132300 | 1380193440 | 5820 | 5800 | 5820 | 5800 | 11 |
| 419 | 20240308 | 132200 | 1380129440 | 5820 | 5810 | 5820 | 5810 | 150 |
| 420 | 20240308 | 132100 | 1379257440 | 5800 | 5800 | 5800 | 5800 | 15 |
| 421 | 20240308 | 132000 | 1379170440 | 5800 | 5820 | 5820 | 5800 | 129 |
| 422 | 20240308 | 131900 | 1378422020 | 5820 | 5810 | 5820 | 5810 | 298 |
| 423 | 20240308 | 131800 | 1376687960 | 5820 | 5820 | 5820 | 5820 | 1306 |
| 424 | 20240308 | 131700 | 1369087040 | 5820 | 5820 | 5820 | 5820 | 8 |
| 425 | 20240308 | 131600 | 1369040480 | 5820 | 5800 | 5820 | 5800 | 20 |
| 426 | 20240308 | 131500 | 1368924210 | 5770 | 5770 | 5770 | 5770 | 227 |
| 427 | 20240308 | 131400 | 1367614420 | 5770 | 5760 | 5770 | 5740 | 1624 |
| 428 | 20240308 | 131300 | 1358263370 | 5780 | 5800 | 5800 | 5780 | 1012 |
| 429 | 20240308 | 131200 | 1352395450 | 5800 | 5800 | 5800 | 5790 | 882 |
| 430 | 20240308 | 131100 | 1347279860 | 5800 | 5790 | 5800 | 5780 | 66 |
| 431 | 20240308 | 131000 | 1346897440 | 5790 | 5790 | 5800 | 5790 | 25 |
| 432 | 20240308 | 130900 | 1346752680 | 5800 | 5770 | 5800 | 5770 | 365 |
| 433 | 20240308 | 130800 | 1344644590 | 5770 | 5770 | 5770 | 5770 | 999 |
| 434 | 20240308 | 130700 | 1338880360 | 5770 | 5770 | 5770 | 5770 | 0 |
| 435 | 20240308 | 130600 | 1338880360 | 5770 | 5800 | 5800 | 5770 | 32 |
| 436 | 20240308 | 130500 | 1338695660 | 5810 | 5820 | 5820 | 5800 | 54 |
| 437 | 20240308 | 130400 | 1338381980 | 5830 | 5790 | 5830 | 5760 | 1513 |
| 438 | 20240308 | 130300 | 1329655690 | 5770 | 5770 | 5780 | 5770 | 378 |
| 439 | 20240308 | 130200 | 1327474620 | 5770 | 5770 | 5780 | 5760 | 15 |
| 440 | 20240308 | 130100 | 1327388070 | 5770 | 5810 | 5810 | 5700 | 10766 |
| 441 | 20240308 | 130000 | 1265577220 | 5810 | 5830 | 5830 | 5810 | 50 |
| 442 | 20240308 | 125900 | 1265286380 | 5830 | 5820 | 5830 | 5820 | 937 |
| 443 | 20240308 | 125800 | 1259831120 | 5850 | 5850 | 5850 | 5850 | 1 |
| 444 | 20240308 | 125700 | 1259825270 | 5820 | 5820 | 5820 | 5820 | 3 |
| 445 | 20240308 | 125600 | 1259807810 | 5810 | 5810 | 5810 | 5810 | 154 |
| 446 | 20240308 | 125500 | 1258913070 | 5810 | 5820 | 5820 | 5810 | 298 |
| 447 | 20240308 | 125400 | 1257181490 | 5810 | 5810 | 5810 | 5810 | 1 |
| 448 | 20240308 | 125300 | 1257175680 | 5820 | 5820 | 5820 | 5820 | 301 |
| 449 | 20240308 | 125200 | 1255423860 | 5810 | 5810 | 5810 | 5810 | 0 |
| 450 | 20240308 | 125100 | 1255423860 | 5810 | 5800 | 5810 | 5800 | 189 |
| 451 | 20240308 | 125000 | 1254326420 | 5800 | 5800 | 5800 | 5800 | 3 |
| 452 | 20240308 | 124900 | 1254309020 | 5800 | 5820 | 5820 | 5800 | 697 |
| 453 | 20240308 | 124800 | 1250264290 | 5820 | 5820 | 5820 | 5820 | 3 |
| 454 | 20240308 | 124700 | 1250246830 | 5820 | 5820 | 5820 | 5820 | 134 |
| 455 | 20240308 | 124600 | 1249466950 | 5800 | 5820 | 5820 | 5800 | 2553 |
| 456 | 20240308 | 124500 | 1234652350 | 5830 | 5850 | 5850 | 5830 | 81 |
| 457 | 20240308 | 124400 | 1234179920 | 5830 | 5830 | 5830 | 5830 | 0 |
| 458 | 20240308 | 124300 | 1234179920 | 5830 | 5830 | 5830 | 5830 | 14 |
| 459 | 20240308 | 124200 | 1234098300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 460 | 20240308 | 124100 | 1234098300 | 5820 | 5820 | 5820 | 5820 | 490 |
| 461 | 20240308 | 124000 | 1231246500 | 5810 | 5830 | 5850 | 5810 | 1598 |
| 462 | 20240308 | 123900 | 1221944320 | 5820 | 5820 | 5820 | 5820 | 0 |
| 463 | 20240308 | 123800 | 1221944320 | 5820 | 5830 | 5830 | 5820 | 1705 |
| 464 | 20240308 | 123700 | 1212018790 | 5840 | 5840 | 5840 | 5840 | 75 |
| 465 | 20240308 | 123600 | 1211580790 | 5840 | 5840 | 5840 | 5840 | 37 |
| 466 | 20240308 | 123500 | 1211364710 | 5820 | 5840 | 5840 | 5820 | 542 |
| 467 | 20240308 | 123400 | 1208201710 | 5840 | 5840 | 5840 | 5840 | 1 |
| 468 | 20240308 | 123300 | 1208195870 | 5830 | 5820 | 5830 | 5820 | 23 |
| 469 | 20240308 | 123200 | 1208062000 | 5820 | 5820 | 5820 | 5820 | 4 |
| 470 | 20240308 | 123100 | 1208038720 | 5840 | 5830 | 5840 | 5830 | 699 |
| 471 | 20240308 | 123000 | 1203963540 | 5840 | 5840 | 5840 | 5840 | 200 |
| 472 | 20240308 | 122900 | 1202795540 | 5840 | 5840 | 5840 | 5840 | 25 |
| 473 | 20240308 | 122800 | 1202649540 | 5830 | 5830 | 5830 | 5830 | 183 |
| 474 | 20240308 | 122700 | 1201582650 | 5830 | 5830 | 5830 | 5830 | 200 |
| 475 | 20240308 | 122600 | 1200416650 | 5820 | 5820 | 5820 | 5820 | 328 |
| 476 | 20240308 | 122500 | 1198507690 | 5820 | 5820 | 5820 | 5820 | 12 |
| 477 | 20240308 | 122400 | 1198437850 | 5820 | 5810 | 5820 | 5810 | 169 |
| 478 | 20240308 | 122300 | 1197455930 | 5820 | 5820 | 5820 | 5810 | 365 |
| 479 | 20240308 | 122200 | 1195332240 | 5820 | 5830 | 5830 | 5820 | 556 |
| 480 | 20240308 | 122100 | 1192092320 | 5830 | 5810 | 5830 | 5810 | 87 |
| 481 | 20240308 | 122000 | 1191585290 | 5810 | 5810 | 5810 | 5810 | 99 |
| 482 | 20240308 | 121900 | 1191010100 | 5810 | 5810 | 5810 | 5800 | 88 |
| 483 | 20240308 | 121800 | 1190499680 | 5810 | 5810 | 5810 | 5810 | 2 |
| 484 | 20240308 | 121700 | 1190488060 | 5810 | 5810 | 5810 | 5810 | 4 |
| 485 | 20240308 | 121600 | 1190464820 | 5800 | 5810 | 5810 | 5800 | 168 |
| 486 | 20240308 | 121500 | 1189489720 | 5810 | 5820 | 5820 | 5810 | 153 |
| 487 | 20240308 | 121400 | 1188600730 | 5800 | 5820 | 5820 | 5800 | 5181 |
| 488 | 20240308 | 121300 | 1158512060 | 5820 | 5820 | 5820 | 5800 | 732 |
| 489 | 20240308 | 121200 | 1154257870 | 5820 | 5820 | 5820 | 5820 | 14 |
| 490 | 20240308 | 121100 | 1154176390 | 5820 | 5840 | 5840 | 5820 | 93 |
| 491 | 20240308 | 121000 | 1153635100 | 5840 | 5830 | 5840 | 5810 | 466 |
| 492 | 20240308 | 120900 | 1150926780 | 5870 | 5820 | 5870 | 5820 | 1459 |
| 493 | 20240308 | 120800 | 1142432650 | 5820 | 5820 | 5820 | 5810 | 379 |
| 494 | 20240308 | 120700 | 1140227170 | 5820 | 5850 | 5850 | 5820 | 4047 |
| 495 | 20240308 | 120600 | 1116619670 | 5850 | 5850 | 5850 | 5850 | 10 |
| 496 | 20240308 | 120500 | 1116561170 | 5850 | 5860 | 5880 | 5850 | 2426 |
| 497 | 20240308 | 120400 | 1102360990 | 5870 | 5870 | 5870 | 5870 | 467 |
| 498 | 20240308 | 120300 | 1099619700 | 5870 | 5870 | 5870 | 5870 | 17 |
| 499 | 20240308 | 120200 | 1099519910 | 5870 | 5880 | 5880 | 5870 | 311 |
| 500 | 20240308 | 120100 | 1097693230 | 5880 | 5880 | 5880 | 5880 | 2 |
| 501 | 20240308 | 120000 | 1097681470 | 5880 | 5880 | 5880 | 5880 | 10 |
| 502 | 20240308 | 115900 | 1097622670 | 5870 | 5870 | 5870 | 5870 | 44 |
| 503 | 20240308 | 115800 | 1097364390 | 5880 | 5890 | 5890 | 5880 | 1627 |
| 504 | 20240308 | 115700 | 1087796200 | 5890 | 5890 | 5900 | 5890 | 117 |
| 505 | 20240308 | 115600 | 1087106070 | 5890 | 5890 | 5890 | 5880 | 71 |
| 506 | 20240308 | 115500 | 1086688080 | 5890 | 5900 | 5950 | 5890 | 291 |
| 507 | 20240308 | 115400 | 1084971090 | 5900 | 5910 | 5910 | 5880 | 1124 |
| 508 | 20240308 | 115300 | 1078347130 | 5910 | 5910 | 5910 | 5910 | 0 |
| 509 | 20240308 | 115200 | 1078347130 | 5910 | 5920 | 5940 | 5910 | 477 |
| 510 | 20240308 | 115100 | 1075515910 | 5940 | 5940 | 5940 | 5930 | 131 |
| 511 | 20240308 | 115000 | 1074737900 | 5940 | 5900 | 5940 | 5900 | 5 |
| 512 | 20240308 | 114900 | 1074708360 | 5900 | 5940 | 5940 | 5900 | 357 |
| 513 | 20240308 | 114800 | 1072602020 | 5900 | 5920 | 5920 | 5900 | 608 |
| 514 | 20240308 | 114700 | 1069011400 | 5920 | 5920 | 5920 | 5920 | 5 |
| 515 | 20240308 | 114600 | 1068981800 | 5920 | 5920 | 5920 | 5920 | 67 |
| 516 | 20240308 | 114500 | 1068585160 | 5920 | 5920 | 5950 | 5920 | 76 |
| 517 | 20240308 | 114400 | 1068135210 | 5920 | 5920 | 5920 | 5920 | 6 |
| 518 | 20240308 | 114300 | 1068099690 | 5920 | 5920 | 5920 | 5920 | 33 |
| 519 | 20240308 | 114200 | 1067904330 | 5920 | 5920 | 5920 | 5920 | 97 |
| 520 | 20240308 | 114100 | 1067330090 | 5920 | 5920 | 5920 | 5920 | 8 |
| 521 | 20240308 | 114000 | 1067282730 | 5960 | 5960 | 5960 | 5960 | 47 |
| 522 | 20240308 | 113900 | 1067002610 | 5960 | 5960 | 5960 | 5960 | 0 |
| 523 | 20240308 | 113800 | 1067002610 | 5960 | 5960 | 5960 | 5960 | 1 |
| 524 | 20240308 | 113700 | 1066996650 | 5920 | 5920 | 5920 | 5920 | 0 |
| 525 | 20240308 | 113600 | 1066996650 | 5920 | 5910 | 5920 | 5910 | 105 |
| 526 | 20240308 | 113500 | 1066375060 | 5920 | 5920 | 5920 | 5920 | 0 |
| 527 | 20240308 | 113400 | 1066375060 | 5920 | 5920 | 5920 | 5910 | 132 |
| 528 | 20240308 | 113300 | 1065593770 | 5920 | 5920 | 5920 | 5920 | 207 |
| 529 | 20240308 | 113200 | 1064368330 | 5920 | 5930 | 5930 | 5920 | 191 |
| 530 | 20240308 | 113100 | 1063236610 | 5930 | 5930 | 5930 | 5930 | 20 |
| 531 | 20240308 | 113000 | 1063118010 | 5930 | 5930 | 5930 | 5930 | 31 |
| 532 | 20240308 | 112900 | 1062934180 | 5930 | 5930 | 5930 | 5930 | 30 |
| 533 | 20240308 | 112800 | 1062756280 | 5930 | 5930 | 5930 | 5930 | 30 |
| 534 | 20240308 | 112700 | 1062578380 | 5920 | 5920 | 5920 | 5920 | 150 |
| 535 | 20240308 | 112600 | 1061690380 | 5930 | 5930 | 5930 | 5930 | 29 |
| 536 | 20240308 | 112500 | 1061518410 | 5930 | 5930 | 5930 | 5930 | 240 |
| 537 | 20240308 | 112400 | 1060095210 | 5930 | 5930 | 5930 | 5930 | 28 |
| 538 | 20240308 | 112300 | 1059929170 | 5930 | 5940 | 5940 | 5930 | 122 |
| 539 | 20240308 | 112200 | 1059205350 | 5930 | 5930 | 5930 | 5930 | 500 |
| 540 | 20240308 | 112100 | 1056240350 | 5920 | 5920 | 5920 | 5920 | 1 |
| 541 | 20240308 | 112000 | 1056234430 | 5910 | 5910 | 5910 | 5910 | 27 |
| 542 | 20240308 | 111900 | 1056074860 | 5910 | 5910 | 5910 | 5910 | 57 |
| 543 | 20240308 | 111800 | 1055737990 | 5910 | 5910 | 5910 | 5910 | 122 |
| 544 | 20240308 | 111700 | 1055016970 | 5910 | 5910 | 5910 | 5910 | 0 |
| 545 | 20240308 | 111600 | 1055016970 | 5910 | 5910 | 5910 | 5910 | 5 |
| 546 | 20240308 | 111500 | 1054987420 | 5910 | 5930 | 5930 | 5910 | 502 |
| 547 | 20240308 | 111400 | 1052019960 | 5930 | 5930 | 5930 | 5930 | 509 |
| 548 | 20240308 | 111300 | 1049001590 | 5940 | 5940 | 5940 | 5940 | 13 |
| 549 | 20240308 | 111200 | 1048924370 | 5940 | 5940 | 5940 | 5940 | 25 |
| 550 | 20240308 | 111100 | 1048775870 | 5940 | 5940 | 5940 | 5940 | 2 |
| 551 | 20240308 | 111000 | 1048763990 | 5940 | 5940 | 5940 | 5940 | 13 |
| 552 | 20240308 | 110900 | 1048686770 | 5960 | 5960 | 5960 | 5960 | 0 |
| 553 | 20240308 | 110800 | 1048686770 | 5960 | 5960 | 5960 | 5960 | 0 |
| 554 | 20240308 | 110700 | 1048686770 | 5960 | 5960 | 5990 | 5950 | 1074 |
| 555 | 20240308 | 110600 | 1042289800 | 5990 | 5990 | 5990 | 5990 | 2 |
| 556 | 20240308 | 110500 | 1042277820 | 5990 | 5930 | 5990 | 5930 | 903 |
| 557 | 20240308 | 110400 | 1036884260 | 5930 | 5950 | 5970 | 5930 | 1453 |
| 558 | 20240308 | 110300 | 1028238620 | 5950 | 5950 | 5950 | 5950 | 0 |
| 559 | 20240308 | 110200 | 1028238620 | 5950 | 5930 | 5950 | 5930 | 525 |
| 560 | 20240308 | 110100 | 1025115560 | 5930 | 5890 | 5930 | 5890 | 83 |
| 561 | 20240308 | 110000 | 1024625450 | 5910 | 5910 | 5910 | 5890 | 56 |
| 562 | 20240308 | 105900 | 1024294510 | 5870 | 5920 | 5920 | 5870 | 1461 |
| 563 | 20240308 | 105800 | 1015690950 | 5920 | 5920 | 5920 | 5920 | 4 |
| 564 | 20240308 | 105700 | 1015667270 | 5910 | 5940 | 5940 | 5900 | 653 |
| 565 | 20240308 | 105600 | 1011807350 | 5940 | 5940 | 5940 | 5940 | 101 |
| 566 | 20240308 | 105500 | 1011207410 | 5900 | 5910 | 5910 | 5900 | 170 |
| 567 | 20240308 | 105400 | 1010204080 | 5910 | 5940 | 5940 | 5910 | 831 |
| 568 | 20240308 | 105300 | 1005292590 | 5910 | 5920 | 5920 | 5910 | 86 |
| 569 | 20240308 | 105200 | 1004784040 | 5910 | 5920 | 5930 | 5910 | 1190 |
| 570 | 20240308 | 105100 | 997743620 | 5930 | 5940 | 5950 | 5930 | 130 |
| 571 | 20240308 | 105000 | 996972350 | 5960 | 5930 | 5960 | 5930 | 90 |
| 572 | 20240308 | 104900 | 996436660 | 5920 | 5950 | 5950 | 5920 | 341 |
| 573 | 20240308 | 104800 | 994415840 | 5960 | 5960 | 5960 | 5960 | 0 |
| 574 | 20240308 | 104700 | 994415840 | 5960 | 5960 | 5960 | 5960 | 0 |
| 575 | 20240308 | 104600 | 994415840 | 5960 | 5950 | 5960 | 5950 | 11 |
| 576 | 20240308 | 104500 | 994350290 | 5950 | 5950 | 5950 | 5950 | 386 |
| 577 | 20240308 | 104400 | 992053590 | 5930 | 5930 | 5930 | 5930 | 0 |
| 578 | 20240308 | 104300 | 992053590 | 5930 | 5930 | 5930 | 5930 | 584 |
| 579 | 20240308 | 104200 | 988590470 | 5930 | 5930 | 5950 | 5930 | 727 |
| 580 | 20240308 | 104100 | 984271320 | 5930 | 5940 | 5940 | 5930 | 361 |
| 581 | 20240308 | 104000 | 982128070 | 5950 | 5940 | 5950 | 5940 | 46 |
| 582 | 20240308 | 103900 | 981854810 | 5940 | 5940 | 5940 | 5940 | 0 |
| 583 | 20240308 | 103800 | 981854810 | 5940 | 5940 | 5940 | 5940 | 40 |
| 584 | 20240308 | 103700 | 981617210 | 5950 | 5950 | 5950 | 5950 | 144 |
| 585 | 20240308 | 103600 | 980760410 | 5950 | 5950 | 5950 | 5950 | 234 |
| 586 | 20240308 | 103500 | 979368110 | 5960 | 5940 | 5960 | 5940 | 564 |
| 587 | 20240308 | 103400 | 976015120 | 5950 | 5950 | 5960 | 5950 | 198 |
| 588 | 20240308 | 103300 | 974835320 | 5950 | 5950 | 5950 | 5950 | 21 |
| 589 | 20240308 | 103200 | 974710370 | 5940 | 5940 | 5940 | 5940 | 6 |
| 590 | 20240308 | 103100 | 974674730 | 5940 | 5920 | 5940 | 5920 | 156 |
| 591 | 20240308 | 103000 | 973748970 | 5910 | 5910 | 5910 | 5910 | 32 |
| 592 | 20240308 | 102900 | 973559850 | 5910 | 5910 | 5910 | 5910 | 16 |
| 593 | 20240308 | 102800 | 973465290 | 5910 | 5910 | 5910 | 5910 | 5 |
| 594 | 20240308 | 102700 | 973435740 | 5910 | 5920 | 5920 | 5910 | 2 |
| 595 | 20240308 | 102600 | 973423910 | 5890 | 5910 | 5910 | 5890 | 1110 |
| 596 | 20240308 | 102500 | 966870870 | 5920 | 5930 | 5930 | 5920 | 1255 |
| 597 | 20240308 | 102400 | 959434680 | 5940 | 5960 | 5960 | 5940 | 350 |
| 598 | 20240308 | 102300 | 957351680 | 5970 | 5970 | 5970 | 5970 | 41 |
| 599 | 20240308 | 102200 | 957106910 | 5970 | 5960 | 5970 | 5960 | 253 |
| 600 | 20240308 | 102100 | 955598700 | 5930 | 5960 | 5960 | 5930 | 376 |
| 601 | 20240308 | 102000 | 953365120 | 5960 | 5960 | 5960 | 5960 | 8 |
| 602 | 20240308 | 101900 | 953317440 | 5970 | 5960 | 5970 | 5950 | 965 |
| 603 | 20240308 | 101800 | 947568250 | 5960 | 5950 | 5970 | 5950 | 202 |
| 604 | 20240308 | 101700 | 946364750 | 5950 | 5950 | 5950 | 5950 | 17 |
| 605 | 20240308 | 101600 | 946263600 | 5950 | 5930 | 5950 | 5930 | 310 |
| 606 | 20240308 | 101500 | 944425140 | 5930 | 5930 | 5930 | 5930 | 1 |
| 607 | 20240308 | 101400 | 944419210 | 5920 | 5930 | 5930 | 5920 | 138 |
| 608 | 20240308 | 101300 | 943601180 | 5930 | 5930 | 5930 | 5930 | 1 |
| 609 | 20240308 | 101200 | 943595250 | 5930 | 5940 | 5940 | 5920 | 96 |
| 610 | 20240308 | 101100 | 943026050 | 5920 | 5930 | 5930 | 5920 | 699 |
| 611 | 20240308 | 101000 | 938887950 | 5930 | 5940 | 5940 | 5930 | 61 |
| 612 | 20240308 | 100900 | 938525720 | 5940 | 5970 | 5970 | 5940 | 759 |
| 613 | 20240308 | 100800 | 934009150 | 5970 | 5950 | 5970 | 5950 | 199 |
| 614 | 20240308 | 100700 | 932823400 | 5960 | 5970 | 5970 | 5960 | 35 |
| 615 | 20240308 | 100600 | 932614650 | 5970 | 5990 | 5990 | 5970 | 242 |
| 616 | 20240308 | 100500 | 931168480 | 5980 | 5950 | 5980 | 5950 | 3139 |
| 617 | 20240308 | 100400 | 912437210 | 5950 | 5940 | 5950 | 5910 | 989 |
| 618 | 20240308 | 100300 | 906589380 | 5940 | 5950 | 5970 | 5930 | 169 |
| 619 | 20240308 | 100200 | 905585650 | 5950 | 5970 | 5970 | 5950 | 19 |
| 620 | 20240308 | 100100 | 905472320 | 5960 | 5950 | 5960 | 5950 | 1760 |
| 621 | 20240308 | 100000 | 894999220 | 5950 | 5940 | 5950 | 5940 | 494 |
| 622 | 20240308 | 095900 | 892064840 | 5940 | 5940 | 5940 | 5910 | 622 |
| 623 | 20240308 | 095800 | 888377720 | 5940 | 5940 | 5950 | 5940 | 626 |
| 624 | 20240308 | 095700 | 884658950 | 5930 | 5910 | 5930 | 5860 | 1470 |
| 625 | 20240308 | 095600 | 875967930 | 5910 | 5920 | 5920 | 5840 | 1612 |
| 626 | 20240308 | 095500 | 866505090 | 5920 | 5920 | 5920 | 5890 | 236 |
| 627 | 20240308 | 095400 | 865111570 | 5900 | 5920 | 5920 | 5900 | 1668 |
| 628 | 20240308 | 095300 | 855259630 | 5920 | 5910 | 5930 | 5910 | 1511 |
| 629 | 20240308 | 095200 | 846325940 | 5890 | 5880 | 5910 | 5870 | 1090 |
| 630 | 20240308 | 095100 | 839919380 | 5880 | 5910 | 5910 | 5880 | 3070 |
| 631 | 20240308 | 095000 | 821845910 | 5920 | 5890 | 5920 | 5890 | 219 |
| 632 | 20240308 | 094900 | 820551620 | 5910 | 5910 | 5910 | 5890 | 436 |
| 633 | 20240308 | 094800 | 817978790 | 5910 | 5900 | 5910 | 5900 | 1251 |
| 634 | 20240308 | 094700 | 810597750 | 5900 | 5890 | 5900 | 5890 | 79 |
| 635 | 20240308 | 094600 | 810132430 | 5890 | 5890 | 5890 | 5860 | 369 |
| 636 | 20240308 | 094500 | 807969370 | 5900 | 5860 | 5910 | 5860 | 2821 |
| 637 | 20240308 | 094400 | 791363760 | 5860 | 5830 | 5860 | 5830 | 688 |
| 638 | 20240308 | 094300 | 787345770 | 5870 | 5850 | 5870 | 5810 | 101 |
| 639 | 20240308 | 094200 | 786757180 | 5850 | 5830 | 5860 | 5820 | 3773 |
| 640 | 20240308 | 094100 | 764738480 | 5840 | 5820 | 5850 | 5810 | 784 |
| 641 | 20240308 | 094000 | 760162850 | 5840 | 5820 | 5840 | 5810 | 1366 |
| 642 | 20240308 | 093900 | 752203060 | 5820 | 5790 | 5820 | 5790 | 2136 |
| 643 | 20240308 | 093800 | 739794220 | 5800 | 5790 | 5810 | 5780 | 2510 |
| 644 | 20240308 | 093700 | 725271060 | 5800 | 5820 | 5840 | 5800 | 4031 |
| 645 | 20240308 | 093600 | 701783270 | 5820 | 5780 | 5840 | 5780 | 2863 |
| 646 | 20240308 | 093500 | 685153450 | 5760 | 5770 | 5790 | 5720 | 6838 |
| 647 | 20240308 | 093400 | 645740850 | 5770 | 5800 | 5810 | 5730 | 3754 |
| 648 | 20240308 | 093300 | 624085630 | 5800 | 5920 | 5920 | 5630 | 37437 |
| 649 | 20240308 | 093200 | 407778880 | 5920 | 5960 | 5960 | 5920 | 4845 |
| 650 | 20240308 | 093100 | 379027540 | 5960 | 5980 | 5980 | 5950 | 1912 |
| 651 | 20240308 | 093000 | 367625500 | 5990 | 6000 | 6000 | 5960 | 213 |
| 652 | 20240308 | 092900 | 366350140 | 6000 | 5980 | 6000 | 5980 | 4 |
| 653 | 20240308 | 092800 | 366326180 | 5970 | 6000 | 6000 | 5960 | 388 |
| 654 | 20240308 | 092700 | 364010940 | 6000 | 6000 | 6000 | 6000 | 606 |
| 655 | 20240308 | 092600 | 360374940 | 6000 | 5960 | 6000 | 5950 | 2563 |
| 656 | 20240308 | 092500 | 345102200 | 5970 | 5970 | 5970 | 5950 | 1153 |
| 657 | 20240308 | 092400 | 338227820 | 5970 | 5970 | 5970 | 5970 | 752 |
| 658 | 20240308 | 092300 | 333738380 | 5970 | 5980 | 5980 | 5970 | 1738 |
| 659 | 20240308 | 092200 | 323353400 | 5980 | 6000 | 6000 | 5980 | 229 |
| 660 | 20240308 | 092100 | 321979740 | 6000 | 6040 | 6040 | 5960 | 17370 |
| 661 | 20240308 | 092000 | 217654760 | 6040 | 6030 | 6040 | 6030 | 2767 |
| 662 | 20240308 | 091900 | 200967750 | 6030 | 6040 | 6050 | 6030 | 1210 |
| 663 | 20240308 | 091800 | 193664610 | 6040 | 6050 | 6050 | 6040 | 3 |
| 664 | 20240308 | 091700 | 193646480 | 6050 | 6060 | 6070 | 6050 | 743 |
| 665 | 20240308 | 091600 | 189145730 | 6070 | 6070 | 6070 | 6070 | 134 |
| 666 | 20240308 | 091500 | 188332350 | 6110 | 6050 | 6110 | 6050 | 769 |
| 667 | 20240308 | 091400 | 183659200 | 6040 | 6070 | 6090 | 6040 | 1851 |
| 668 | 20240308 | 091300 | 172429510 | 6090 | 6060 | 6100 | 6060 | 1148 |
| 669 | 20240308 | 091200 | 165455500 | 6060 | 6070 | 6070 | 6040 | 480 |
| 670 | 20240308 | 091100 | 162550970 | 6070 | 6030 | 6070 | 6030 | 1054 |
| 671 | 20240308 | 091000 | 156161280 | 6020 | 6010 | 6020 | 6000 | 1318 |
| 672 | 20240308 | 090900 | 148250140 | 6010 | 6010 | 6010 | 6010 | 855 |
| 673 | 20240308 | 090800 | 143111590 | 6010 | 6010 | 6010 | 6010 | 145 |
| 674 | 20240308 | 090700 | 142240140 | 6010 | 6050 | 6050 | 6010 | 2222 |
| 675 | 20240308 | 090600 | 128878290 | 6040 | 5980 | 6040 | 5980 | 2654 |
| 676 | 20240308 | 090500 | 112936500 | 5980 | 5960 | 5980 | 5960 | 363 |
| 677 | 20240308 | 090400 | 110772380 | 5960 | 5980 | 5980 | 5920 | 3113 |
| 678 | 20240308 | 090300 | 92213940 | 5980 | 5940 | 5980 | 5940 | 4767 |
| 679 | 20240308 | 090200 | 63873630 | 5950 | 5960 | 5960 | 5900 | 3437 |
| 680 | 20240308 | 090100 | 43483310 | 5960 | 5950 | 5990 | 5950 | 1413 |
| 681 | 20240308 | 090000 | 35064670 | 6010 | 6000 | 6010 | 5940 | 5852 |