33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 201200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 5321 |
| 3 | 20240318 | 201100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 4 | 20240318 | 201000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 5 | 20240318 | 200900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 6 | 20240318 | 200800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 7 | 20240318 | 200700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 8 | 20240318 | 200600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 9 | 20240318 | 200500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 10 | 20240318 | 200400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 11 | 20240318 | 200300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 12 | 20240318 | 200200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 13 | 20240318 | 200100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 14 | 20240318 | 200000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 15 | 20240318 | 195900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 16 | 20240318 | 195800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 17 | 20240318 | 195700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 18 | 20240318 | 195600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 19 | 20240318 | 195500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 20 | 20240318 | 195400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 21 | 20240318 | 195300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 22 | 20240318 | 195200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 23 | 20240318 | 195100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 24 | 20240318 | 195000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 25 | 20240318 | 194900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 26 | 20240318 | 194800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 27 | 20240318 | 194700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 28 | 20240318 | 194600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 29 | 20240318 | 194500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 30 | 20240318 | 194400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 31 | 20240318 | 194300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 32 | 20240318 | 194200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 5321 |
| 33 | 20240318 | 194100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 34 | 20240318 | 194000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 35 | 20240318 | 193900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 36 | 20240318 | 193800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 37 | 20240318 | 193700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 38 | 20240318 | 193600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 39 | 20240318 | 193500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 40 | 20240318 | 193400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 41 | 20240318 | 193300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 42 | 20240318 | 193200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 43 | 20240318 | 193100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 44 | 20240318 | 193000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 45 | 20240318 | 192900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 46 | 20240318 | 192800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 47 | 20240318 | 192700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 48 | 20240318 | 192600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 49 | 20240318 | 192500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 50 | 20240318 | 192400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 51 | 20240318 | 192300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 52 | 20240318 | 192200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 53 | 20240318 | 192100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 54 | 20240318 | 192000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 55 | 20240318 | 191900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 56 | 20240318 | 191800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 57 | 20240318 | 191700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 58 | 20240318 | 191600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 59 | 20240318 | 191500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 60 | 20240318 | 191400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 61 | 20240318 | 191300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 62 | 20240318 | 191200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 5321 |
| 63 | 20240318 | 191100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 64 | 20240318 | 191000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 65 | 20240318 | 190900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 66 | 20240318 | 190800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 67 | 20240318 | 190700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 68 | 20240318 | 190600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 69 | 20240318 | 190500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 70 | 20240318 | 190400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 71 | 20240318 | 190300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 72 | 20240318 | 190200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 73 | 20240318 | 190100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 74 | 20240318 | 190000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 75 | 20240318 | 185900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 76 | 20240318 | 185800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 77 | 20240318 | 185700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 78 | 20240318 | 185600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 79 | 20240318 | 185500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 80 | 20240318 | 185400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 81 | 20240318 | 185300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 82 | 20240318 | 185200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 83 | 20240318 | 185100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 84 | 20240318 | 185000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 85 | 20240318 | 184900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 86 | 20240318 | 184800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 87 | 20240318 | 184700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 88 | 20240318 | 184600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 89 | 20240318 | 184500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 90 | 20240318 | 184400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 91 | 20240318 | 184300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 92 | 20240318 | 184200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 5321 |
| 93 | 20240318 | 184100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 94 | 20240318 | 184000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 95 | 20240318 | 183900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 96 | 20240318 | 183800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 97 | 20240318 | 183700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 98 | 20240318 | 183600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 99 | 20240318 | 183500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 100 | 20240318 | 183400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 101 | 20240318 | 183300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 102 | 20240318 | 183200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 103 | 20240318 | 183100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 104 | 20240318 | 183000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 105 | 20240318 | 182900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 106 | 20240318 | 182800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 107 | 20240318 | 182700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 108 | 20240318 | 182600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 109 | 20240318 | 182500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 110 | 20240318 | 182400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 111 | 20240318 | 182300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 112 | 20240318 | 182200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 113 | 20240318 | 182100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 114 | 20240318 | 182000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 115 | 20240318 | 181900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 116 | 20240318 | 181800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 117 | 20240318 | 181700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 118 | 20240318 | 181600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 119 | 20240318 | 181500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 120 | 20240318 | 181400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 121 | 20240318 | 181300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 122 | 20240318 | 181200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 5321 |
| 123 | 20240318 | 181100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 124 | 20240318 | 181000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 125 | 20240318 | 180900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 126 | 20240318 | 180800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 127 | 20240318 | 180700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 128 | 20240318 | 180600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 129 | 20240318 | 180500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 130 | 20240318 | 180400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 131 | 20240318 | 180300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 132 | 20240318 | 180200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 133 | 20240318 | 180100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 134 | 20240318 | 180000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 135 | 20240318 | 175900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 136 | 20240318 | 175800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 137 | 20240318 | 175700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 138 | 20240318 | 175600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 139 | 20240318 | 175500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 140 | 20240318 | 175400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 141 | 20240318 | 175300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 142 | 20240318 | 175200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 143 | 20240318 | 175100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 144 | 20240318 | 175000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 145 | 20240318 | 174900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 146 | 20240318 | 174800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 147 | 20240318 | 174700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 148 | 20240318 | 174600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 149 | 20240318 | 174500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 150 | 20240318 | 174400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 151 | 20240318 | 174300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 152 | 20240318 | 174200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 5321 |
| 153 | 20240318 | 174100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 154 | 20240318 | 174000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 155 | 20240318 | 173900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 156 | 20240318 | 173800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 157 | 20240318 | 173700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 158 | 20240318 | 173600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 159 | 20240318 | 173500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 160 | 20240318 | 173400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 161 | 20240318 | 173300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 162 | 20240318 | 173200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 163 | 20240318 | 173100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 164 | 20240318 | 173000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 165 | 20240318 | 172900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 166 | 20240318 | 172800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 167 | 20240318 | 172700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 168 | 20240318 | 172600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 169 | 20240318 | 172500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 170 | 20240318 | 172400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 171 | 20240318 | 172300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 172 | 20240318 | 172200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 173 | 20240318 | 172100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 174 | 20240318 | 172000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 175 | 20240318 | 171900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 176 | 20240318 | 171800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 177 | 20240318 | 171700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 178 | 20240318 | 171600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 179 | 20240318 | 171500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 180 | 20240318 | 171400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 181 | 20240318 | 171300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 182 | 20240318 | 171200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 5321 |
| 183 | 20240318 | 171100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 184 | 20240318 | 171000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 185 | 20240318 | 170900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 186 | 20240318 | 170800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 187 | 20240318 | 170700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 188 | 20240318 | 170600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 189 | 20240318 | 170500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 190 | 20240318 | 170400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 191 | 20240318 | 170300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 192 | 20240318 | 170200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 193 | 20240318 | 170100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 194 | 20240318 | 170000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 195 | 20240318 | 165900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 196 | 20240318 | 165800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 197 | 20240318 | 165700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 198 | 20240318 | 165600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 199 | 20240318 | 165500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 200 | 20240318 | 165400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 201 | 20240318 | 165300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 202 | 20240318 | 165200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 203 | 20240318 | 165100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 204 | 20240318 | 165000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 205 | 20240318 | 164900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 206 | 20240318 | 164800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 207 | 20240318 | 164700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 208 | 20240318 | 164600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 209 | 20240318 | 164500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 210 | 20240318 | 164400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 211 | 20240318 | 164300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 212 | 20240318 | 164200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 5321 |
| 213 | 20240318 | 164100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 214 | 20240318 | 164000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 215 | 20240318 | 163900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 216 | 20240318 | 163800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 217 | 20240318 | 163700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 218 | 20240318 | 163600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 219 | 20240318 | 163500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 220 | 20240318 | 163400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 221 | 20240318 | 163300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 222 | 20240318 | 163200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 223 | 20240318 | 163100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 224 | 20240318 | 163000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 225 | 20240318 | 162900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 226 | 20240318 | 162800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 227 | 20240318 | 162700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 228 | 20240318 | 162600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 229 | 20240318 | 162500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 230 | 20240318 | 162400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 231 | 20240318 | 162300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 232 | 20240318 | 162200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 233 | 20240318 | 162100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 234 | 20240318 | 162000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 235 | 20240318 | 161900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 236 | 20240318 | 161800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 237 | 20240318 | 161700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 238 | 20240318 | 161600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 239 | 20240318 | 161500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 240 | 20240318 | 161400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 241 | 20240318 | 161300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 242 | 20240318 | 161200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 5321 |
| 243 | 20240318 | 161100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 244 | 20240318 | 161000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 245 | 20240318 | 160900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 246 | 20240318 | 160800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 247 | 20240318 | 160700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 248 | 20240318 | 160600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 249 | 20240318 | 160500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 250 | 20240318 | 160400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 251 | 20240318 | 160300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 252 | 20240318 | 160200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 253 | 20240318 | 160100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 254 | 20240318 | 160000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 255 | 20240318 | 155900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 256 | 20240318 | 155800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 257 | 20240318 | 155700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 258 | 20240318 | 155600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 259 | 20240318 | 155500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 260 | 20240318 | 155400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 261 | 20240318 | 155300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 262 | 20240318 | 155200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 263 | 20240318 | 155100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 264 | 20240318 | 155000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 265 | 20240318 | 154900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 266 | 20240318 | 154800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 267 | 20240318 | 154700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 268 | 20240318 | 154600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 269 | 20240318 | 154500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 270 | 20240318 | 154400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 271 | 20240318 | 154300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 272 | 20240318 | 154200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 5321 |
| 273 | 20240318 | 154100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 274 | 20240318 | 154000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 275 | 20240318 | 153900 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 276 | 20240318 | 153800 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 277 | 20240318 | 153700 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 278 | 20240318 | 153600 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 279 | 20240318 | 153500 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 280 | 20240318 | 153400 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 281 | 20240318 | 153300 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 282 | 20240318 | 153200 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 283 | 20240318 | 153100 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 284 | 20240318 | 153000 | 1655238100 | 7950 | 7950 | 7950 | 7950 | 5321 |
| 285 | 20240318 | 152900 | 1612936150 | 7940 | 7940 | 7940 | 7940 | 0 |
| 286 | 20240318 | 152800 | 1612936150 | 7940 | 7940 | 7940 | 7940 | 0 |
| 287 | 20240318 | 152700 | 1612936150 | 7940 | 7940 | 7940 | 7940 | 0 |
| 288 | 20240318 | 152600 | 1612936150 | 7940 | 7940 | 7940 | 7940 | 0 |
| 289 | 20240318 | 152500 | 1612936150 | 7940 | 7940 | 7940 | 7940 | 0 |
| 290 | 20240318 | 152400 | 1612936150 | 7940 | 7940 | 7940 | 7940 | 0 |
| 291 | 20240318 | 152300 | 1612936150 | 7940 | 7940 | 7940 | 7940 | 0 |
| 292 | 20240318 | 152200 | 1612936150 | 7940 | 7940 | 7940 | 7940 | 0 |
| 293 | 20240318 | 152100 | 1612936150 | 7940 | 7940 | 7940 | 7940 | 0 |
| 294 | 20240318 | 152000 | 1612936150 | 7940 | 7940 | 7940 | 7940 | 0 |
| 295 | 20240318 | 151900 | 1612936150 | 7940 | 7930 | 7940 | 7920 | 631 |
| 296 | 20240318 | 151800 | 1607932080 | 7920 | 7920 | 7930 | 7920 | 102 |
| 297 | 20240318 | 151700 | 1607124110 | 7930 | 7930 | 7930 | 7920 | 1345 |
| 298 | 20240318 | 151600 | 1596459530 | 7910 | 7920 | 7930 | 7910 | 2138 |
| 299 | 20240318 | 151500 | 1579505270 | 7920 | 7930 | 7930 | 7920 | 150 |
| 300 | 20240318 | 151400 | 1578317260 | 7920 | 7920 | 7920 | 7920 | 109 |
| 301 | 20240318 | 151300 | 1577453980 | 7920 | 7910 | 7920 | 7910 | 405 |
| 302 | 20240318 | 151200 | 1574247420 | 7920 | 7920 | 7920 | 7920 | 15 |
| 303 | 20240318 | 151100 | 1574128620 | 7930 | 7920 | 7930 | 7910 | 272 |
| 304 | 20240318 | 151000 | 1571971930 | 7910 | 7920 | 7920 | 7910 | 97 |
| 305 | 20240318 | 150900 | 1571204650 | 7920 | 7930 | 7930 | 7920 | 5 |
| 306 | 20240318 | 150800 | 1571165040 | 7920 | 7920 | 7920 | 7920 | 1 |
| 307 | 20240318 | 150700 | 1571157120 | 7930 | 7910 | 7930 | 7910 | 2062 |
| 308 | 20240318 | 150600 | 1554822050 | 7910 | 7920 | 7920 | 7910 | 885 |
| 309 | 20240318 | 150500 | 1547821110 | 7930 | 7920 | 7930 | 7920 | 466 |
| 310 | 20240318 | 150400 | 1544130250 | 7920 | 7910 | 7920 | 7910 | 12 |
| 311 | 20240318 | 150300 | 1544035320 | 7930 | 7930 | 7930 | 7930 | 31 |
| 312 | 20240318 | 150200 | 1543789490 | 7930 | 7910 | 7930 | 7910 | 4 |
| 313 | 20240318 | 150100 | 1543757810 | 7930 | 7920 | 7930 | 7920 | 360 |
| 314 | 20240318 | 150000 | 1540904010 | 7930 | 7920 | 7930 | 7920 | 4 |
| 315 | 20240318 | 145900 | 1540872320 | 7910 | 7920 | 7920 | 7910 | 206 |
| 316 | 20240318 | 145800 | 1539242820 | 7910 | 7910 | 7920 | 7910 | 314 |
| 317 | 20240318 | 145700 | 1536756320 | 7920 | 7920 | 7920 | 7920 | 12 |
| 318 | 20240318 | 145600 | 1536661280 | 7900 | 7910 | 7920 | 7900 | 84 |
| 319 | 20240318 | 145500 | 1535996670 | 7920 | 7900 | 7930 | 7900 | 2286 |
| 320 | 20240318 | 145400 | 1517902420 | 7890 | 7890 | 7900 | 7890 | 2859 |
| 321 | 20240318 | 145300 | 1495344900 | 7890 | 7890 | 7890 | 7880 | 246 |
| 322 | 20240318 | 145200 | 1493404260 | 7890 | 7880 | 7890 | 7880 | 3 |
| 323 | 20240318 | 145100 | 1493380600 | 7890 | 7880 | 7890 | 7870 | 148 |
| 324 | 20240318 | 145000 | 1492215120 | 7870 | 7880 | 7880 | 7870 | 17 |
| 325 | 20240318 | 144900 | 1492081280 | 7880 | 7880 | 7880 | 7880 | 3 |
| 326 | 20240318 | 144800 | 1492057640 | 7880 | 7880 | 7880 | 7880 | 5 |
| 327 | 20240318 | 144700 | 1492018240 | 7890 | 7890 | 7890 | 7890 | 1 |
| 328 | 20240318 | 144600 | 1492010350 | 7890 | 7890 | 7890 | 7890 | 0 |
| 329 | 20240318 | 144500 | 1492010350 | 7890 | 7890 | 7890 | 7890 | 6 |
| 330 | 20240318 | 144400 | 1491963010 | 7880 | 7880 | 7880 | 7880 | 63 |
| 331 | 20240318 | 144300 | 1491466570 | 7880 | 7880 | 7880 | 7880 | 49 |
| 332 | 20240318 | 144200 | 1491080450 | 7880 | 7880 | 7880 | 7880 | 64 |
| 333 | 20240318 | 144100 | 1490576130 | 7870 | 7860 | 7870 | 7850 | 600 |
| 334 | 20240318 | 144000 | 1485859140 | 7850 | 7850 | 7850 | 7850 | 373 |
| 335 | 20240318 | 143900 | 1482931090 | 7840 | 7840 | 7840 | 7840 | 9 |
| 336 | 20240318 | 143800 | 1482860530 | 7840 | 7840 | 7840 | 7840 | 33 |
| 337 | 20240318 | 143700 | 1482601810 | 7860 | 7860 | 7860 | 7860 | 1 |
| 338 | 20240318 | 143600 | 1482593950 | 7850 | 7850 | 7850 | 7850 | 14 |
| 339 | 20240318 | 143500 | 1482484050 | 7850 | 7850 | 7850 | 7850 | 39 |
| 340 | 20240318 | 143400 | 1482177900 | 7850 | 7850 | 7850 | 7850 | 0 |
| 341 | 20240318 | 143300 | 1482177900 | 7850 | 7850 | 7850 | 7850 | 1 |
| 342 | 20240318 | 143200 | 1482170050 | 7860 | 7840 | 7860 | 7840 | 21 |
| 343 | 20240318 | 143100 | 1482005390 | 7850 | 7850 | 7850 | 7850 | 9 |
| 344 | 20240318 | 143000 | 1481934740 | 7850 | 7860 | 7860 | 7850 | 27 |
| 345 | 20240318 | 142900 | 1481722540 | 7860 | 7860 | 7860 | 7860 | 50 |
| 346 | 20240318 | 142800 | 1481329540 | 7860 | 7860 | 7860 | 7860 | 0 |
| 347 | 20240318 | 142700 | 1481329540 | 7860 | 7850 | 7860 | 7850 | 33 |
| 348 | 20240318 | 142600 | 1481070360 | 7860 | 7860 | 7860 | 7860 | 0 |
| 349 | 20240318 | 142500 | 1481070360 | 7860 | 7860 | 7860 | 7860 | 0 |
| 350 | 20240318 | 142400 | 1481070360 | 7860 | 7840 | 7860 | 7840 | 120 |
| 351 | 20240318 | 142300 | 1480129160 | 7840 | 7850 | 7850 | 7830 | 136 |
| 352 | 20240318 | 142200 | 1479064220 | 7850 | 7850 | 7850 | 7850 | 0 |
| 353 | 20240318 | 142100 | 1479064220 | 7850 | 7850 | 7850 | 7840 | 42 |
| 354 | 20240318 | 142000 | 1478734630 | 7850 | 7830 | 7850 | 7830 | 1522 |
| 355 | 20240318 | 141900 | 1466788690 | 7840 | 7840 | 7840 | 7810 | 492 |
| 356 | 20240318 | 141800 | 1462940690 | 7840 | 7840 | 7840 | 7840 | 3 |
| 357 | 20240318 | 141700 | 1462917170 | 7850 | 7850 | 7850 | 7850 | 0 |
| 358 | 20240318 | 141600 | 1462917170 | 7850 | 7850 | 7850 | 7850 | 0 |
| 359 | 20240318 | 141500 | 1462917170 | 7850 | 7850 | 7850 | 7850 | 0 |
| 360 | 20240318 | 141400 | 1462917170 | 7850 | 7850 | 7850 | 7850 | 0 |
| 361 | 20240318 | 141300 | 1462917170 | 7850 | 7840 | 7860 | 7840 | 33 |
| 362 | 20240318 | 141200 | 1462658370 | 7860 | 7840 | 7860 | 7830 | 1821 |
| 363 | 20240318 | 141100 | 1448381700 | 7840 | 7860 | 7860 | 7840 | 141 |
| 364 | 20240318 | 141000 | 1447275940 | 7840 | 7870 | 7880 | 7840 | 517 |
| 365 | 20240318 | 140900 | 1443221280 | 7870 | 7870 | 7870 | 7870 | 42 |
| 366 | 20240318 | 140800 | 1442890740 | 7880 | 7880 | 7880 | 7880 | 0 |
| 367 | 20240318 | 140700 | 1442890740 | 7880 | 7870 | 7880 | 7870 | 288 |
| 368 | 20240318 | 140600 | 1440621310 | 7880 | 7870 | 7880 | 7870 | 2 |
| 369 | 20240318 | 140500 | 1440605560 | 7870 | 7870 | 7870 | 7870 | 56 |
| 370 | 20240318 | 140400 | 1440164840 | 7880 | 7880 | 7880 | 7880 | 0 |
| 371 | 20240318 | 140300 | 1440164840 | 7880 | 7880 | 7880 | 7880 | 18 |
| 372 | 20240318 | 140200 | 1440023000 | 7880 | 7880 | 7890 | 7880 | 1015 |
| 373 | 20240318 | 140100 | 1432015030 | 7890 | 7890 | 7890 | 7880 | 5 |
| 374 | 20240318 | 140000 | 1431975600 | 7880 | 7880 | 7890 | 7880 | 7 |
| 375 | 20240318 | 135900 | 1431920420 | 7880 | 7890 | 7890 | 7870 | 20 |
| 376 | 20240318 | 135800 | 1431762710 | 7900 | 7930 | 7930 | 7880 | 131 |
| 377 | 20240318 | 135700 | 1430730250 | 7890 | 7890 | 7890 | 7880 | 105 |
| 378 | 20240318 | 135600 | 1429902070 | 7890 | 7880 | 7930 | 7880 | 1265 |
| 379 | 20240318 | 135500 | 1419900250 | 7880 | 7880 | 7880 | 7880 | 126 |
| 380 | 20240318 | 135400 | 1418907370 | 7890 | 7890 | 7900 | 7880 | 4 |
| 381 | 20240318 | 135300 | 1418875810 | 7900 | 7880 | 7900 | 7870 | 40 |
| 382 | 20240318 | 135200 | 1418560640 | 7870 | 7880 | 7890 | 7870 | 340 |
| 383 | 20240318 | 135100 | 1415881700 | 7880 | 7890 | 7890 | 7870 | 431 |
| 384 | 20240318 | 135000 | 1412484650 | 7900 | 7900 | 7900 | 7900 | 289 |
| 385 | 20240318 | 134900 | 1410201550 | 7900 | 7910 | 7910 | 7890 | 274 |
| 386 | 20240318 | 134800 | 1408037780 | 7920 | 7910 | 7920 | 7880 | 841 |
| 387 | 20240318 | 134700 | 1401389640 | 7910 | 7910 | 7910 | 7910 | 85 |
| 388 | 20240318 | 134600 | 1400717290 | 7900 | 7900 | 7900 | 7900 | 233 |
| 389 | 20240318 | 134500 | 1398876590 | 7920 | 7920 | 7920 | 7920 | 509 |
| 390 | 20240318 | 134400 | 1394845310 | 7910 | 7900 | 7910 | 7900 | 36 |
| 391 | 20240318 | 134300 | 1394560590 | 7910 | 7910 | 7910 | 7910 | 337 |
| 392 | 20240318 | 134200 | 1391894920 | 7910 | 7910 | 7910 | 7910 | 38 |
| 393 | 20240318 | 134100 | 1391594340 | 7920 | 7910 | 7920 | 7910 | 488 |
| 394 | 20240318 | 134000 | 1387731770 | 7900 | 7880 | 7900 | 7880 | 603 |
| 395 | 20240318 | 133900 | 1382969150 | 7880 | 7880 | 7880 | 7880 | 5 |
| 396 | 20240318 | 133800 | 1382929750 | 7880 | 7880 | 7880 | 7880 | 152 |
| 397 | 20240318 | 133700 | 1381731990 | 7890 | 7890 | 7890 | 7890 | 42 |
| 398 | 20240318 | 133600 | 1381400610 | 7890 | 7890 | 7890 | 7890 | 268 |
| 399 | 20240318 | 133500 | 1379286090 | 7890 | 7880 | 7890 | 7880 | 2 |
| 400 | 20240318 | 133400 | 1379270320 | 7880 | 7880 | 7880 | 7880 | 37 |
| 401 | 20240318 | 133300 | 1378978760 | 7880 | 7880 | 7880 | 7880 | 42 |
| 402 | 20240318 | 133200 | 1378647800 | 7890 | 7890 | 7890 | 7890 | 0 |
| 403 | 20240318 | 133100 | 1378647800 | 7890 | 7890 | 7890 | 7890 | 0 |
| 404 | 20240318 | 133000 | 1378647800 | 7890 | 7890 | 7890 | 7890 | 0 |
| 405 | 20240318 | 132900 | 1378647800 | 7890 | 7890 | 7890 | 7890 | 12 |
| 406 | 20240318 | 132800 | 1378553120 | 7880 | 7860 | 7880 | 7860 | 29 |
| 407 | 20240318 | 132700 | 1378324620 | 7850 | 7850 | 7870 | 7850 | 261 |
| 408 | 20240318 | 132600 | 1376272920 | 7880 | 7890 | 7890 | 7880 | 116 |
| 409 | 20240318 | 132500 | 1375358690 | 7900 | 7890 | 7900 | 7890 | 2 |
| 410 | 20240318 | 132400 | 1375342900 | 7890 | 7900 | 7900 | 7880 | 84 |
| 411 | 20240318 | 132300 | 1374680130 | 7900 | 7900 | 7900 | 7900 | 68 |
| 412 | 20240318 | 132200 | 1374142930 | 7900 | 7900 | 7900 | 7900 | 442 |
| 413 | 20240318 | 132100 | 1370651130 | 7900 | 7900 | 7900 | 7900 | 45 |
| 414 | 20240318 | 132000 | 1370295630 | 7910 | 7900 | 7910 | 7900 | 44 |
| 415 | 20240318 | 131900 | 1369947610 | 7900 | 7900 | 7900 | 7900 | 1285 |
| 416 | 20240318 | 131800 | 1359796110 | 7900 | 7900 | 7900 | 7900 | 150 |
| 417 | 20240318 | 131700 | 1358611110 | 7910 | 7850 | 7910 | 7850 | 7147 |
| 418 | 20240318 | 131600 | 1302240960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 419 | 20240318 | 131500 | 1302240960 | 7850 | 7840 | 7850 | 7840 | 10 |
| 420 | 20240318 | 131400 | 1302162550 | 7840 | 7840 | 7850 | 7840 | 87 |
| 421 | 20240318 | 131300 | 1301479900 | 7840 | 7840 | 7840 | 7840 | 100 |
| 422 | 20240318 | 131200 | 1300695900 | 7840 | 7830 | 7840 | 7820 | 2051 |
| 423 | 20240318 | 131100 | 1284626680 | 7840 | 7820 | 7840 | 7820 | 552 |
| 424 | 20240318 | 131000 | 1280302360 | 7820 | 7810 | 7820 | 7810 | 578 |
| 425 | 20240318 | 130900 | 1275785710 | 7800 | 7810 | 7810 | 7770 | 962 |
| 426 | 20240318 | 130800 | 1268294040 | 7810 | 7810 | 7820 | 7810 | 200 |
| 427 | 20240318 | 130700 | 1266731840 | 7800 | 7800 | 7800 | 7800 | 0 |
| 428 | 20240318 | 130600 | 1266731840 | 7800 | 7800 | 7800 | 7800 | 0 |
| 429 | 20240318 | 130500 | 1266731840 | 7800 | 7790 | 7800 | 7790 | 711 |
| 430 | 20240318 | 130400 | 1261186470 | 7790 | 7790 | 7790 | 7790 | 0 |
| 431 | 20240318 | 130300 | 1261186470 | 7790 | 7790 | 7820 | 7790 | 268 |
| 432 | 20240318 | 130200 | 1259098720 | 7770 | 7810 | 7820 | 7770 | 1993 |
| 433 | 20240318 | 130100 | 1243574990 | 7810 | 7810 | 7820 | 7800 | 6 |
| 434 | 20240318 | 130000 | 1243528140 | 7800 | 7800 | 7810 | 7800 | 271 |
| 435 | 20240318 | 125900 | 1241414330 | 7800 | 7800 | 7820 | 7800 | 109 |
| 436 | 20240318 | 125800 | 1240562110 | 7810 | 7810 | 7810 | 7810 | 3 |
| 437 | 20240318 | 125700 | 1240538680 | 7830 | 7830 | 7830 | 7830 | 1 |
| 438 | 20240318 | 125600 | 1240530850 | 7830 | 7840 | 7840 | 7810 | 103 |
| 439 | 20240318 | 125500 | 1239726360 | 7810 | 7850 | 7850 | 7810 | 205 |
| 440 | 20240318 | 125400 | 1238120440 | 7840 | 7840 | 7840 | 7840 | 212 |
| 441 | 20240318 | 125300 | 1236458360 | 7840 | 7840 | 7840 | 7840 | 10 |
| 442 | 20240318 | 125200 | 1236379960 | 7840 | 7810 | 7840 | 7810 | 441 |
| 443 | 20240318 | 125100 | 1232929330 | 7810 | 7810 | 7810 | 7790 | 16 |
| 444 | 20240318 | 125000 | 1232804650 | 7800 | 7790 | 7800 | 7790 | 671 |
| 445 | 20240318 | 124900 | 1227576110 | 7800 | 7800 | 7800 | 7800 | 10 |
| 446 | 20240318 | 124800 | 1227498110 | 7800 | 7800 | 7800 | 7800 | 0 |
| 447 | 20240318 | 124700 | 1227498110 | 7800 | 7800 | 7800 | 7800 | 0 |
| 448 | 20240318 | 124600 | 1227498110 | 7800 | 7800 | 7800 | 7800 | 0 |
| 449 | 20240318 | 124500 | 1227498110 | 7800 | 7780 | 7800 | 7780 | 1552 |
| 450 | 20240318 | 124400 | 1215399550 | 7760 | 7760 | 7760 | 7760 | 6 |
| 451 | 20240318 | 124300 | 1215352990 | 7760 | 7760 | 7760 | 7760 | 1334 |
| 452 | 20240318 | 124200 | 1205001150 | 7800 | 7800 | 7800 | 7750 | 3895 |
| 453 | 20240318 | 124100 | 1174709530 | 7800 | 7800 | 7800 | 7800 | 210 |
| 454 | 20240318 | 124000 | 1173071530 | 7810 | 7810 | 7830 | 7810 | 119 |
| 455 | 20240318 | 123900 | 1172142060 | 7830 | 7830 | 7830 | 7830 | 10 |
| 456 | 20240318 | 123800 | 1172063760 | 7830 | 7830 | 7830 | 7830 | 1 |
| 457 | 20240318 | 123700 | 1172055930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 458 | 20240318 | 123600 | 1172055930 | 7830 | 7830 | 7830 | 7830 | 10 |
| 459 | 20240318 | 123500 | 1171977630 | 7810 | 7820 | 7820 | 7810 | 60 |
| 460 | 20240318 | 123400 | 1171508650 | 7820 | 7820 | 7820 | 7820 | 1 |
| 461 | 20240318 | 123300 | 1171500830 | 7820 | 7830 | 7830 | 7820 | 28 |
| 462 | 20240318 | 123200 | 1171281860 | 7840 | 7840 | 7840 | 7840 | 0 |
| 463 | 20240318 | 123100 | 1171281860 | 7840 | 7820 | 7840 | 7820 | 296 |
| 464 | 20240318 | 123000 | 1168965020 | 7810 | 7810 | 7810 | 7810 | 0 |
| 465 | 20240318 | 122900 | 1168965020 | 7810 | 7800 | 7810 | 7800 | 562 |
| 466 | 20240318 | 122800 | 1164580800 | 7800 | 7800 | 7800 | 7800 | 200 |
| 467 | 20240318 | 122700 | 1163020800 | 7800 | 7800 | 7800 | 7800 | 5 |
| 468 | 20240318 | 122600 | 1162981800 | 7830 | 7830 | 7830 | 7830 | 14 |
| 469 | 20240318 | 122500 | 1162872180 | 7830 | 7830 | 7830 | 7830 | 0 |
| 470 | 20240318 | 122400 | 1162872180 | 7830 | 7810 | 7830 | 7810 | 153 |
| 471 | 20240318 | 122300 | 1161676450 | 7800 | 7800 | 7800 | 7800 | 0 |
| 472 | 20240318 | 122200 | 1161676450 | 7800 | 7800 | 7800 | 7800 | 23 |
| 473 | 20240318 | 122100 | 1161497050 | 7800 | 7800 | 7800 | 7800 | 125 |
| 474 | 20240318 | 122000 | 1160522050 | 7800 | 7800 | 7800 | 7800 | 0 |
| 475 | 20240318 | 121900 | 1160522050 | 7800 | 7800 | 7800 | 7800 | 1 |
| 476 | 20240318 | 121800 | 1160514250 | 7800 | 7800 | 7800 | 7800 | 0 |
| 477 | 20240318 | 121700 | 1160514250 | 7800 | 7800 | 7800 | 7800 | 12 |
| 478 | 20240318 | 121600 | 1160420650 | 7800 | 7800 | 7810 | 7800 | 70 |
| 479 | 20240318 | 121500 | 1159874430 | 7800 | 7790 | 7810 | 7790 | 163 |
| 480 | 20240318 | 121400 | 1158604070 | 7800 | 7800 | 7800 | 7800 | 0 |
| 481 | 20240318 | 121300 | 1158604070 | 7800 | 7800 | 7800 | 7800 | 16 |
| 482 | 20240318 | 121200 | 1158479270 | 7800 | 7800 | 7810 | 7800 | 34 |
| 483 | 20240318 | 121100 | 1158214060 | 7800 | 7790 | 7800 | 7790 | 25 |
| 484 | 20240318 | 121000 | 1158019190 | 7790 | 7790 | 7790 | 7790 | 10 |
| 485 | 20240318 | 120900 | 1157941290 | 7800 | 7800 | 7800 | 7800 | 20 |
| 486 | 20240318 | 120800 | 1157785290 | 7820 | 7810 | 7820 | 7810 | 559 |
| 487 | 20240318 | 120700 | 1153419420 | 7810 | 7800 | 7820 | 7800 | 285 |
| 488 | 20240318 | 120600 | 1151192580 | 7800 | 7790 | 7800 | 7790 | 330 |
| 489 | 20240318 | 120500 | 1148621790 | 7780 | 7780 | 7780 | 7780 | 18 |
| 490 | 20240318 | 120400 | 1148481750 | 7780 | 7780 | 7780 | 7780 | 13 |
| 491 | 20240318 | 120300 | 1148380610 | 7790 | 7790 | 7790 | 7790 | 54 |
| 492 | 20240318 | 120200 | 1147959950 | 7790 | 7790 | 7790 | 7790 | 1 |
| 493 | 20240318 | 120100 | 1147952160 | 7800 | 7800 | 7800 | 7800 | 20 |
| 494 | 20240318 | 120000 | 1147796160 | 7810 | 7810 | 7810 | 7810 | 0 |
| 495 | 20240318 | 115900 | 1147796160 | 7810 | 7780 | 7810 | 7780 | 501 |
| 496 | 20240318 | 115800 | 1143891120 | 7770 | 7770 | 7770 | 7770 | 21 |
| 497 | 20240318 | 115700 | 1143727950 | 7780 | 7780 | 7780 | 7780 | 0 |
| 498 | 20240318 | 115600 | 1143727950 | 7780 | 7780 | 7780 | 7780 | 7 |
| 499 | 20240318 | 115500 | 1143673490 | 7770 | 7780 | 7780 | 7770 | 25 |
| 500 | 20240318 | 115400 | 1143479090 | 7780 | 7780 | 7780 | 7780 | 11 |
| 501 | 20240318 | 115300 | 1143393510 | 7770 | 7770 | 7770 | 7770 | 73 |
| 502 | 20240318 | 115200 | 1142826300 | 7770 | 7770 | 7770 | 7770 | 86 |
| 503 | 20240318 | 115100 | 1142158080 | 7770 | 7770 | 7770 | 7770 | 30 |
| 504 | 20240318 | 115000 | 1141924980 | 7770 | 7770 | 7780 | 7770 | 57 |
| 505 | 20240318 | 114900 | 1141482020 | 7780 | 7780 | 7780 | 7780 | 0 |
| 506 | 20240318 | 114800 | 1141482020 | 7780 | 7780 | 7780 | 7780 | 0 |
| 507 | 20240318 | 114700 | 1141482020 | 7780 | 7780 | 7780 | 7780 | 0 |
| 508 | 20240318 | 114600 | 1141482020 | 7780 | 7770 | 7780 | 7770 | 642 |
| 509 | 20240318 | 114500 | 1136487680 | 7770 | 7770 | 7770 | 7770 | 19 |
| 510 | 20240318 | 114400 | 1136340050 | 7770 | 7780 | 7780 | 7770 | 4 |
| 511 | 20240318 | 114300 | 1136308960 | 7780 | 7770 | 7780 | 7770 | 74 |
| 512 | 20240318 | 114200 | 1135733670 | 7770 | 7770 | 7770 | 7770 | 30 |
| 513 | 20240318 | 114100 | 1135500570 | 7770 | 7790 | 7790 | 7770 | 124 |
| 514 | 20240318 | 114000 | 1134536250 | 7790 | 7790 | 7790 | 7790 | 693 |
| 515 | 20240318 | 113900 | 1129137780 | 7800 | 7800 | 7800 | 7800 | 109 |
| 516 | 20240318 | 113800 | 1128287580 | 7800 | 7800 | 7800 | 7800 | 0 |
| 517 | 20240318 | 113700 | 1128287580 | 7800 | 7800 | 7800 | 7800 | 1 |
| 518 | 20240318 | 113600 | 1128279780 | 7800 | 7800 | 7800 | 7800 | 0 |
| 519 | 20240318 | 113500 | 1128279780 | 7800 | 7800 | 7800 | 7800 | 101 |
| 520 | 20240318 | 113400 | 1127491980 | 7800 | 7800 | 7800 | 7800 | 0 |
| 521 | 20240318 | 113300 | 1127491980 | 7800 | 7800 | 7800 | 7800 | 0 |
| 522 | 20240318 | 113200 | 1127491980 | 7800 | 7800 | 7800 | 7800 | 38 |
| 523 | 20240318 | 113100 | 1127195580 | 7800 | 7800 | 7830 | 7800 | 33 |
| 524 | 20240318 | 113000 | 1126937510 | 7810 | 7800 | 7810 | 7800 | 1186 |
| 525 | 20240318 | 112900 | 1117680760 | 7810 | 7810 | 7810 | 7800 | 281 |
| 526 | 20240318 | 112800 | 1115486760 | 7810 | 7810 | 7820 | 7810 | 249 |
| 527 | 20240318 | 112700 | 1113542000 | 7810 | 7820 | 7820 | 7810 | 190 |
| 528 | 20240318 | 112600 | 1112057270 | 7830 | 7830 | 7830 | 7830 | 70 |
| 529 | 20240318 | 112500 | 1111509170 | 7850 | 7850 | 7850 | 7850 | 0 |
| 530 | 20240318 | 112400 | 1111509170 | 7850 | 7850 | 7850 | 7850 | 0 |
| 531 | 20240318 | 112300 | 1111509170 | 7850 | 7830 | 7850 | 7830 | 205 |
| 532 | 20240318 | 112200 | 1109904000 | 7830 | 7830 | 7830 | 7830 | 80 |
| 533 | 20240318 | 112100 | 1109277600 | 7840 | 7840 | 7840 | 7840 | 0 |
| 534 | 20240318 | 112000 | 1109277600 | 7840 | 7830 | 7840 | 7830 | 422 |
| 535 | 20240318 | 111900 | 1105973330 | 7830 | 7850 | 7850 | 7830 | 54 |
| 536 | 20240318 | 111800 | 1105549510 | 7850 | 7810 | 7850 | 7810 | 347 |
| 537 | 20240318 | 111700 | 1102835940 | 7820 | 7850 | 7850 | 7800 | 253 |
| 538 | 20240318 | 111600 | 1100858110 | 7860 | 7860 | 7860 | 7860 | 10 |
| 539 | 20240318 | 111500 | 1100779510 | 7860 | 7900 | 7900 | 7860 | 402 |
| 540 | 20240318 | 111400 | 1097616860 | 7900 | 7910 | 7910 | 7890 | 1609 |
| 541 | 20240318 | 111300 | 1084904800 | 7910 | 7810 | 7920 | 7810 | 1947 |
| 542 | 20240318 | 111200 | 1069531370 | 7810 | 7850 | 7850 | 7810 | 398 |
| 543 | 20240318 | 111100 | 1066408550 | 7880 | 7880 | 7880 | 7880 | 11 |
| 544 | 20240318 | 111000 | 1066321870 | 7880 | 7880 | 7890 | 7850 | 60 |
| 545 | 20240318 | 110900 | 1065849090 | 7890 | 7890 | 7890 | 7880 | 141 |
| 546 | 20240318 | 110800 | 1064736780 | 7890 | 7880 | 7890 | 7880 | 469 |
| 547 | 20240318 | 110700 | 1061039490 | 7880 | 7880 | 7880 | 7870 | 635 |
| 548 | 20240318 | 110600 | 1056035700 | 7880 | 7850 | 7880 | 7850 | 539 |
| 549 | 20240318 | 110500 | 1051795250 | 7860 | 7850 | 7860 | 7850 | 312 |
| 550 | 20240318 | 110400 | 1049343490 | 7850 | 7830 | 7850 | 7830 | 1728 |
| 551 | 20240318 | 110300 | 1035796660 | 7830 | 7800 | 7830 | 7800 | 3770 |
| 552 | 20240318 | 110200 | 1006327700 | 7800 | 7750 | 7800 | 7750 | 4650 |
| 553 | 20240318 | 110100 | 970087810 | 7750 | 7730 | 7750 | 7730 | 182 |
| 554 | 20240318 | 110000 | 968678350 | 7730 | 7730 | 7730 | 7730 | 101 |
| 555 | 20240318 | 105900 | 967897620 | 7730 | 7720 | 7730 | 7720 | 4 |
| 556 | 20240318 | 105800 | 967866730 | 7740 | 7730 | 7740 | 7730 | 59 |
| 557 | 20240318 | 105700 | 967410610 | 7730 | 7730 | 7730 | 7730 | 43 |
| 558 | 20240318 | 105600 | 967078220 | 7750 | 7760 | 7760 | 7730 | 1079 |
| 559 | 20240318 | 105500 | 958712890 | 7760 | 7710 | 7760 | 7710 | 115 |
| 560 | 20240318 | 105400 | 957821200 | 7710 | 7710 | 7710 | 7710 | 0 |
| 561 | 20240318 | 105300 | 957821200 | 7710 | 7710 | 7710 | 7710 | 79 |
| 562 | 20240318 | 105200 | 957212110 | 7710 | 7680 | 7710 | 7680 | 1030 |
| 563 | 20240318 | 105100 | 949280180 | 7680 | 7670 | 7680 | 7670 | 484 |
| 564 | 20240318 | 105000 | 945563380 | 7670 | 7690 | 7690 | 7670 | 833 |
| 565 | 20240318 | 104900 | 939168310 | 7690 | 7690 | 7690 | 7690 | 57 |
| 566 | 20240318 | 104800 | 938729980 | 7690 | 7710 | 7800 | 7690 | 14044 |
| 567 | 20240318 | 104700 | 829562680 | 7700 | 7700 | 7700 | 7700 | 0 |
| 568 | 20240318 | 104600 | 829562680 | 7700 | 7700 | 7700 | 7690 | 21 |
| 569 | 20240318 | 104500 | 829401010 | 7700 | 7690 | 7700 | 7690 | 32 |
| 570 | 20240318 | 104400 | 829154910 | 7690 | 7690 | 7690 | 7690 | 1 |
| 571 | 20240318 | 104300 | 829147220 | 7700 | 7700 | 7700 | 7700 | 3 |
| 572 | 20240318 | 104200 | 829124120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 573 | 20240318 | 104100 | 829124120 | 7700 | 7700 | 7700 | 7700 | 1 |
| 574 | 20240318 | 104000 | 829116420 | 7690 | 7690 | 7690 | 7690 | 38 |
| 575 | 20240318 | 103900 | 828824200 | 7680 | 7680 | 7680 | 7680 | 1 |
| 576 | 20240318 | 103800 | 828816520 | 7680 | 7680 | 7680 | 7680 | 12 |
| 577 | 20240318 | 103700 | 828724360 | 7680 | 7670 | 7680 | 7670 | 181 |
| 578 | 20240318 | 103600 | 827334410 | 7670 | 7670 | 7670 | 7670 | 33 |
| 579 | 20240318 | 103500 | 827081300 | 7670 | 7670 | 7670 | 7670 | 81 |
| 580 | 20240318 | 103400 | 826460030 | 7660 | 7660 | 7660 | 7660 | 0 |
| 581 | 20240318 | 103300 | 826460030 | 7660 | 7690 | 7690 | 7660 | 45 |
| 582 | 20240318 | 103200 | 826114850 | 7690 | 7700 | 7720 | 7690 | 689 |
| 583 | 20240318 | 103100 | 820810320 | 7700 | 7710 | 7710 | 7700 | 155 |
| 584 | 20240318 | 103000 | 819615320 | 7710 | 7710 | 7710 | 7710 | 0 |
| 585 | 20240318 | 102900 | 819615320 | 7710 | 7710 | 7710 | 7710 | 3 |
| 586 | 20240318 | 102800 | 819592190 | 7710 | 7700 | 7710 | 7700 | 6 |
| 587 | 20240318 | 102700 | 819545980 | 7720 | 7700 | 7720 | 7700 | 9 |
| 588 | 20240318 | 102600 | 819476580 | 7720 | 7710 | 7720 | 7700 | 108 |
| 589 | 20240318 | 102500 | 818643900 | 7700 | 7710 | 7720 | 7700 | 16 |
| 590 | 20240318 | 102400 | 818520420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 591 | 20240318 | 102300 | 818520420 | 7720 | 7720 | 7720 | 7720 | 16 |
| 592 | 20240318 | 102200 | 818396900 | 7720 | 7710 | 7720 | 7710 | 212 |
| 593 | 20240318 | 102100 | 816761160 | 7710 | 7700 | 7710 | 7700 | 48 |
| 594 | 20240318 | 102000 | 816391550 | 7700 | 7700 | 7700 | 7690 | 13 |
| 595 | 20240318 | 101900 | 816291510 | 7700 | 7700 | 7700 | 7700 | 40 |
| 596 | 20240318 | 101800 | 815983510 | 7700 | 7660 | 7700 | 7660 | 675 |
| 597 | 20240318 | 101700 | 810792160 | 7670 | 7670 | 7670 | 7670 | 0 |
| 598 | 20240318 | 101600 | 810792160 | 7670 | 7650 | 7670 | 7650 | 597 |
| 599 | 20240318 | 101500 | 806217940 | 7640 | 7640 | 7640 | 7640 | 123 |
| 600 | 20240318 | 101400 | 805278220 | 7640 | 7640 | 7640 | 7630 | 559 |
| 601 | 20240318 | 101300 | 801008930 | 7640 | 7640 | 7640 | 7640 | 179 |
| 602 | 20240318 | 101200 | 799641370 | 7650 | 7650 | 7650 | 7650 | 3 |
| 603 | 20240318 | 101100 | 799618420 | 7650 | 7650 | 7650 | 7640 | 4884 |
| 604 | 20240318 | 101000 | 762262550 | 7650 | 7660 | 7660 | 7650 | 3 |
| 605 | 20240318 | 100900 | 762239590 | 7660 | 7660 | 7660 | 7660 | 550 |
| 606 | 20240318 | 100800 | 758026590 | 7650 | 7650 | 7650 | 7650 | 20 |
| 607 | 20240318 | 100700 | 757873590 | 7650 | 7650 | 7660 | 7650 | 68 |
| 608 | 20240318 | 100600 | 757353290 | 7650 | 7650 | 7650 | 7650 | 191 |
| 609 | 20240318 | 100500 | 755892140 | 7660 | 7650 | 7660 | 7650 | 627 |
| 610 | 20240318 | 100400 | 751095530 | 7660 | 7660 | 7660 | 7660 | 270 |
| 611 | 20240318 | 100300 | 749027330 | 7660 | 7660 | 7660 | 7650 | 101 |
| 612 | 20240318 | 100200 | 748254640 | 7650 | 7650 | 7660 | 7650 | 222 |
| 613 | 20240318 | 100100 | 746556330 | 7660 | 7650 | 7660 | 7650 | 320 |
| 614 | 20240318 | 100000 | 744106530 | 7670 | 7680 | 7680 | 7660 | 3056 |
| 615 | 20240318 | 095900 | 720650390 | 7690 | 7680 | 7690 | 7680 | 285 |
| 616 | 20240318 | 095800 | 718459590 | 7680 | 7690 | 7700 | 7680 | 102 |
| 617 | 20240318 | 095700 | 717675210 | 7680 | 7690 | 7690 | 7680 | 1685 |
| 618 | 20240318 | 095600 | 704718260 | 7700 | 7690 | 7720 | 7690 | 237 |
| 619 | 20240318 | 095500 | 702891850 | 7710 | 7710 | 7710 | 7690 | 289 |
| 620 | 20240318 | 095400 | 700666070 | 7720 | 7700 | 7720 | 7700 | 939 |
| 621 | 20240318 | 095300 | 693429310 | 7700 | 7700 | 7700 | 7700 | 38 |
| 622 | 20240318 | 095200 | 693136710 | 7710 | 7700 | 7710 | 7700 | 389 |
| 623 | 20240318 | 095100 | 690137900 | 7710 | 7720 | 7720 | 7700 | 582 |
| 624 | 20240318 | 095000 | 685650460 | 7720 | 7720 | 7720 | 7720 | 33 |
| 625 | 20240318 | 094900 | 685395700 | 7730 | 7720 | 7730 | 7720 | 34 |
| 626 | 20240318 | 094800 | 685133050 | 7740 | 7750 | 7750 | 7730 | 524 |
| 627 | 20240318 | 094700 | 681074200 | 7750 | 7750 | 7760 | 7750 | 13 |
| 628 | 20240318 | 094600 | 680973440 | 7760 | 7740 | 7770 | 7740 | 404 |
| 629 | 20240318 | 094500 | 677838180 | 7740 | 7720 | 7740 | 7720 | 318 |
| 630 | 20240318 | 094400 | 675377580 | 7720 | 7710 | 7720 | 7710 | 101 |
| 631 | 20240318 | 094300 | 674598360 | 7720 | 7700 | 7720 | 7700 | 6 |
| 632 | 20240318 | 094200 | 674552060 | 7700 | 7700 | 7700 | 7700 | 53 |
| 633 | 20240318 | 094100 | 674143960 | 7700 | 7700 | 7700 | 7700 | 1 |
| 634 | 20240318 | 094000 | 674136260 | 7710 | 7720 | 7720 | 7710 | 142 |
| 635 | 20240318 | 093900 | 673041430 | 7720 | 7700 | 7720 | 7700 | 13 |
| 636 | 20240318 | 093800 | 672941190 | 7720 | 7720 | 7720 | 7720 | 2 |
| 637 | 20240318 | 093700 | 672925750 | 7700 | 7720 | 7720 | 7700 | 619 |
| 638 | 20240318 | 093600 | 668153210 | 7710 | 7710 | 7710 | 7710 | 99 |
| 639 | 20240318 | 093500 | 667389920 | 7710 | 7740 | 7750 | 7710 | 27 |
| 640 | 20240318 | 093400 | 667181110 | 7750 | 7740 | 7750 | 7740 | 702 |
| 641 | 20240318 | 093300 | 661747130 | 7770 | 7770 | 7770 | 7770 | 150 |
| 642 | 20240318 | 093200 | 660581630 | 7770 | 7760 | 7770 | 7710 | 1402 |
| 643 | 20240318 | 093100 | 649725230 | 7760 | 7720 | 7810 | 7720 | 13393 |
| 644 | 20240318 | 093000 | 545382650 | 7720 | 7720 | 7720 | 7720 | 1 |
| 645 | 20240318 | 092900 | 545374930 | 7710 | 7700 | 7710 | 7700 | 676 |
| 646 | 20240318 | 092800 | 540166710 | 7700 | 7720 | 7720 | 7700 | 1920 |
| 647 | 20240318 | 092700 | 525370630 | 7720 | 7710 | 7720 | 7710 | 61 |
| 648 | 20240318 | 092600 | 524899870 | 7710 | 7710 | 7710 | 7710 | 501 |
| 649 | 20240318 | 092500 | 521037160 | 7710 | 7710 | 7710 | 7710 | 0 |
| 650 | 20240318 | 092400 | 521037160 | 7710 | 7740 | 7750 | 7710 | 760 |
| 651 | 20240318 | 092300 | 515155730 | 7740 | 7740 | 7740 | 7740 | 390 |
| 652 | 20240318 | 092200 | 512137130 | 7740 | 7740 | 7750 | 7740 | 501 |
| 653 | 20240318 | 092100 | 508256490 | 7740 | 7730 | 7740 | 7730 | 206 |
| 654 | 20240318 | 092000 | 506662110 | 7730 | 7700 | 7740 | 7690 | 3502 |
| 655 | 20240318 | 091900 | 479651010 | 7700 | 7670 | 7700 | 7670 | 735 |
| 656 | 20240318 | 091800 | 474008630 | 7680 | 7680 | 7680 | 7670 | 447 |
| 657 | 20240318 | 091700 | 470575750 | 7680 | 7710 | 7710 | 7680 | 956 |
| 658 | 20240318 | 091600 | 463228030 | 7700 | 7690 | 7700 | 7680 | 386 |
| 659 | 20240318 | 091500 | 460258750 | 7690 | 7690 | 7700 | 7690 | 158 |
| 660 | 20240318 | 091400 | 459043710 | 7700 | 7700 | 7710 | 7690 | 683 |
| 661 | 20240318 | 091300 | 453784760 | 7700 | 7710 | 7710 | 7700 | 707 |
| 662 | 20240318 | 091200 | 448338320 | 7710 | 7720 | 7720 | 7710 | 46 |
| 663 | 20240318 | 091100 | 447983220 | 7720 | 7720 | 7720 | 7690 | 456 |
| 664 | 20240318 | 091000 | 444466290 | 7720 | 7700 | 7730 | 7680 | 5444 |
| 665 | 20240318 | 090900 | 402444820 | 7700 | 7740 | 7750 | 7700 | 1590 |
| 666 | 20240318 | 090800 | 390187950 | 7700 | 7690 | 7700 | 7650 | 320 |
| 667 | 20240318 | 090700 | 387728760 | 7660 | 7600 | 7750 | 7600 | 2001 |
| 668 | 20240318 | 090600 | 372317520 | 7600 | 7580 | 7600 | 7580 | 4030 |
| 669 | 20240318 | 090500 | 341742140 | 7580 | 7600 | 7620 | 7580 | 3661 |
| 670 | 20240318 | 090400 | 313944680 | 7600 | 7740 | 7750 | 7600 | 12495 |
| 671 | 20240318 | 090300 | 217740250 | 7750 | 7810 | 7810 | 7750 | 16043 |
| 672 | 20240318 | 090200 | 92805210 | 7820 | 7800 | 7830 | 7800 | 1510 |
| 673 | 20240318 | 090100 | 81014120 | 7810 | 7800 | 7830 | 7790 | 2254 |
| 674 | 20240318 | 090000 | 63428590 | 7800 | 7790 | 7830 | 7790 | 7980 |