36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 203600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 7330 |
| 3 | 20240314 | 203500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 4 | 20240314 | 203400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 5 | 20240314 | 203300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 6 | 20240314 | 203200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 7 | 20240314 | 203100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 8 | 20240314 | 203000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 9 | 20240314 | 202900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 10 | 20240314 | 202800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 11 | 20240314 | 202700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 12 | 20240314 | 202600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 13 | 20240314 | 202500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 14 | 20240314 | 202400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 15 | 20240314 | 202300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 16 | 20240314 | 202200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 17 | 20240314 | 202100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 18 | 20240314 | 202000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 19 | 20240314 | 201900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 20 | 20240314 | 201800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 21 | 20240314 | 201700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 22 | 20240314 | 201600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 23 | 20240314 | 201500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 24 | 20240314 | 201400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 25 | 20240314 | 201300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 26 | 20240314 | 201200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 27 | 20240314 | 201100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 28 | 20240314 | 201000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 29 | 20240314 | 200900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 30 | 20240314 | 200800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 31 | 20240314 | 200700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 32 | 20240314 | 200600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 7330 |
| 33 | 20240314 | 200500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 34 | 20240314 | 200400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 35 | 20240314 | 200300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 36 | 20240314 | 200200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 37 | 20240314 | 200100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 38 | 20240314 | 200000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 39 | 20240314 | 195900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 40 | 20240314 | 195800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 41 | 20240314 | 195700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 42 | 20240314 | 195600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 43 | 20240314 | 195500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 44 | 20240314 | 195400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 45 | 20240314 | 195300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 46 | 20240314 | 195200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 47 | 20240314 | 195100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 48 | 20240314 | 195000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 49 | 20240314 | 194900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 50 | 20240314 | 194800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 51 | 20240314 | 194700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 52 | 20240314 | 194600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 53 | 20240314 | 194500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 54 | 20240314 | 194400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 55 | 20240314 | 194300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 56 | 20240314 | 194200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 57 | 20240314 | 194100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 58 | 20240314 | 194000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 59 | 20240314 | 193900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 60 | 20240314 | 193800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 61 | 20240314 | 193700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 62 | 20240314 | 193600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 7330 |
| 63 | 20240314 | 193500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 64 | 20240314 | 193400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 65 | 20240314 | 193300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 66 | 20240314 | 193200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 67 | 20240314 | 193100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 68 | 20240314 | 193000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 69 | 20240314 | 192900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 70 | 20240314 | 192800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 71 | 20240314 | 192700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 72 | 20240314 | 192600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 73 | 20240314 | 192500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 74 | 20240314 | 192400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 75 | 20240314 | 192300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 76 | 20240314 | 192200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 77 | 20240314 | 192100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 78 | 20240314 | 192000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 79 | 20240314 | 191900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 80 | 20240314 | 191800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 81 | 20240314 | 191700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 82 | 20240314 | 191600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 83 | 20240314 | 191500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 84 | 20240314 | 191400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 85 | 20240314 | 191300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 86 | 20240314 | 191200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 87 | 20240314 | 191100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 88 | 20240314 | 191000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 89 | 20240314 | 190900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 90 | 20240314 | 190800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 91 | 20240314 | 190700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 92 | 20240314 | 190600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 7330 |
| 93 | 20240314 | 190500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 94 | 20240314 | 190400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 95 | 20240314 | 190300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 96 | 20240314 | 190200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 97 | 20240314 | 190100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 98 | 20240314 | 190000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 99 | 20240314 | 185900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 100 | 20240314 | 185800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 101 | 20240314 | 185700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 102 | 20240314 | 185600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 103 | 20240314 | 185500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 104 | 20240314 | 185400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 105 | 20240314 | 185300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 106 | 20240314 | 185200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 107 | 20240314 | 185100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 108 | 20240314 | 185000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 109 | 20240314 | 184900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 110 | 20240314 | 184800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 111 | 20240314 | 184700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 112 | 20240314 | 184600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 113 | 20240314 | 184500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 114 | 20240314 | 184400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 115 | 20240314 | 184300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 116 | 20240314 | 184200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 117 | 20240314 | 184100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 118 | 20240314 | 184000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 119 | 20240314 | 183900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 120 | 20240314 | 183800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 121 | 20240314 | 183700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 122 | 20240314 | 183600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 7330 |
| 123 | 20240314 | 183500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 124 | 20240314 | 183400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 125 | 20240314 | 183300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 126 | 20240314 | 183200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 127 | 20240314 | 183100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 128 | 20240314 | 183000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 129 | 20240314 | 182900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 130 | 20240314 | 182800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 131 | 20240314 | 182700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 132 | 20240314 | 182600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 133 | 20240314 | 182500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 134 | 20240314 | 182400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 135 | 20240314 | 182300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 136 | 20240314 | 182200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 137 | 20240314 | 182100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 138 | 20240314 | 182000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 139 | 20240314 | 181900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 140 | 20240314 | 181800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 141 | 20240314 | 181700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 142 | 20240314 | 181600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 143 | 20240314 | 181500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 144 | 20240314 | 181400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 145 | 20240314 | 181300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 146 | 20240314 | 181200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 147 | 20240314 | 181100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 148 | 20240314 | 181000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 149 | 20240314 | 180900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 150 | 20240314 | 180800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 151 | 20240314 | 180700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 152 | 20240314 | 180600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 7330 |
| 153 | 20240314 | 180500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 154 | 20240314 | 180400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 155 | 20240314 | 180300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 156 | 20240314 | 180200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 157 | 20240314 | 180100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 158 | 20240314 | 180000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 159 | 20240314 | 175900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 160 | 20240314 | 175800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 161 | 20240314 | 175700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 162 | 20240314 | 175600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 163 | 20240314 | 175500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 164 | 20240314 | 175400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 165 | 20240314 | 175300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 166 | 20240314 | 175200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 167 | 20240314 | 175100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 168 | 20240314 | 175000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 169 | 20240314 | 174900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 170 | 20240314 | 174800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 171 | 20240314 | 174700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 172 | 20240314 | 174600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 173 | 20240314 | 174500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 174 | 20240314 | 174400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 175 | 20240314 | 174300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 176 | 20240314 | 174200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 177 | 20240314 | 174100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 178 | 20240314 | 174000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 179 | 20240314 | 173900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 180 | 20240314 | 173800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 181 | 20240314 | 173700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 182 | 20240314 | 173600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 7330 |
| 183 | 20240314 | 173500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 184 | 20240314 | 173400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 185 | 20240314 | 173300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 186 | 20240314 | 173200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 187 | 20240314 | 173100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 188 | 20240314 | 173000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 189 | 20240314 | 172900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 190 | 20240314 | 172800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 191 | 20240314 | 172700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 192 | 20240314 | 172600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 193 | 20240314 | 172500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 194 | 20240314 | 172400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 195 | 20240314 | 172300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 196 | 20240314 | 172200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 197 | 20240314 | 172100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 198 | 20240314 | 172000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 199 | 20240314 | 171900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 200 | 20240314 | 171800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 201 | 20240314 | 171700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 202 | 20240314 | 171600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 203 | 20240314 | 171500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 204 | 20240314 | 171400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 205 | 20240314 | 171300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 206 | 20240314 | 171200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 207 | 20240314 | 171100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 208 | 20240314 | 171000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 209 | 20240314 | 170900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 210 | 20240314 | 170800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 211 | 20240314 | 170700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 212 | 20240314 | 170600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 7330 |
| 213 | 20240314 | 170500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 214 | 20240314 | 170400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 215 | 20240314 | 170300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 216 | 20240314 | 170200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 217 | 20240314 | 170100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 218 | 20240314 | 170000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 219 | 20240314 | 165900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 220 | 20240314 | 165800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 221 | 20240314 | 165700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 222 | 20240314 | 165600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 223 | 20240314 | 165500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 224 | 20240314 | 165400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 225 | 20240314 | 165300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 226 | 20240314 | 165200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 227 | 20240314 | 165100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 228 | 20240314 | 165000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 229 | 20240314 | 164900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 230 | 20240314 | 164800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 231 | 20240314 | 164700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 232 | 20240314 | 164600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 233 | 20240314 | 164500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 234 | 20240314 | 164400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 235 | 20240314 | 164300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 236 | 20240314 | 164200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 237 | 20240314 | 164100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 238 | 20240314 | 164000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 239 | 20240314 | 163900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 240 | 20240314 | 163800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 241 | 20240314 | 163700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 242 | 20240314 | 163600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 7330 |
| 243 | 20240314 | 163500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 244 | 20240314 | 163400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 245 | 20240314 | 163300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 246 | 20240314 | 163200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 247 | 20240314 | 163100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 248 | 20240314 | 163000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 249 | 20240314 | 162900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 250 | 20240314 | 162800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 251 | 20240314 | 162700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 252 | 20240314 | 162600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 253 | 20240314 | 162500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 254 | 20240314 | 162400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 255 | 20240314 | 162300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 256 | 20240314 | 162200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 257 | 20240314 | 162100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 258 | 20240314 | 162000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 259 | 20240314 | 161900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 260 | 20240314 | 161800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 261 | 20240314 | 161700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 262 | 20240314 | 161600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 263 | 20240314 | 161500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 264 | 20240314 | 161400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 265 | 20240314 | 161300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 266 | 20240314 | 161200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 267 | 20240314 | 161100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 268 | 20240314 | 161000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 269 | 20240314 | 160900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 270 | 20240314 | 160800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 271 | 20240314 | 160700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 272 | 20240314 | 160600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 7330 |
| 273 | 20240314 | 160500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 274 | 20240314 | 160400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 275 | 20240314 | 160300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 276 | 20240314 | 160200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 277 | 20240314 | 160100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 278 | 20240314 | 160000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 279 | 20240314 | 155900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 280 | 20240314 | 155800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 281 | 20240314 | 155700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 282 | 20240314 | 155600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 283 | 20240314 | 155500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 284 | 20240314 | 155400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 285 | 20240314 | 155300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 286 | 20240314 | 155200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 287 | 20240314 | 155100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 288 | 20240314 | 155000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 289 | 20240314 | 154900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 290 | 20240314 | 154800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 291 | 20240314 | 154700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 292 | 20240314 | 154600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 293 | 20240314 | 154500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 294 | 20240314 | 154400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 295 | 20240314 | 154300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 296 | 20240314 | 154200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 297 | 20240314 | 154100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 298 | 20240314 | 154000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 299 | 20240314 | 153900 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 300 | 20240314 | 153800 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 301 | 20240314 | 153700 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 302 | 20240314 | 153600 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 7330 |
| 303 | 20240314 | 153500 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 304 | 20240314 | 153400 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 305 | 20240314 | 153300 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 306 | 20240314 | 153200 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 307 | 20240314 | 153100 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 308 | 20240314 | 153000 | 1711237990 | 18500 | 18500 | 18500 | 18500 | 7330 |
| 309 | 20240314 | 152900 | 1575632990 | 18480 | 18480 | 18480 | 18480 | 0 |
| 310 | 20240314 | 152800 | 1575632990 | 18480 | 18480 | 18480 | 18480 | 0 |
| 311 | 20240314 | 152700 | 1575632990 | 18480 | 18480 | 18480 | 18480 | 0 |
| 312 | 20240314 | 152600 | 1575632990 | 18480 | 18480 | 18480 | 18480 | 0 |
| 313 | 20240314 | 152500 | 1575632990 | 18480 | 18480 | 18480 | 18480 | 0 |
| 314 | 20240314 | 152400 | 1575632990 | 18480 | 18480 | 18480 | 18480 | 0 |
| 315 | 20240314 | 152300 | 1575632990 | 18480 | 18480 | 18480 | 18480 | 0 |
| 316 | 20240314 | 152200 | 1575632990 | 18480 | 18480 | 18480 | 18480 | 0 |
| 317 | 20240314 | 152100 | 1575632990 | 18480 | 18480 | 18480 | 18480 | 0 |
| 318 | 20240314 | 152000 | 1575632990 | 18480 | 18480 | 18480 | 18480 | 0 |
| 319 | 20240314 | 151900 | 1575632990 | 18480 | 18460 | 18480 | 18460 | 406 |
| 320 | 20240314 | 151800 | 1568131070 | 18480 | 18350 | 18480 | 18350 | 378 |
| 321 | 20240314 | 151700 | 1561153260 | 18360 | 18480 | 18480 | 18350 | 182 |
| 322 | 20240314 | 151600 | 1557802660 | 18480 | 18430 | 18480 | 18430 | 584 |
| 323 | 20240314 | 151500 | 1547019020 | 18430 | 18380 | 18430 | 18380 | 485 |
| 324 | 20240314 | 151400 | 1538086900 | 18380 | 18400 | 18410 | 18380 | 32 |
| 325 | 20240314 | 151300 | 1537498040 | 18410 | 18410 | 18410 | 18370 | 139 |
| 326 | 20240314 | 151200 | 1534941700 | 18410 | 18410 | 18410 | 18410 | 8 |
| 327 | 20240314 | 151100 | 1534794420 | 18410 | 18410 | 18420 | 18410 | 736 |
| 328 | 20240314 | 151000 | 1521244640 | 18410 | 18410 | 18430 | 18320 | 271 |
| 329 | 20240314 | 150900 | 1516262130 | 18430 | 18430 | 18430 | 18430 | 181 |
| 330 | 20240314 | 150800 | 1512926300 | 18430 | 18340 | 18430 | 18340 | 76 |
| 331 | 20240314 | 150700 | 1511527810 | 18340 | 18400 | 18400 | 18340 | 91 |
| 332 | 20240314 | 150600 | 1509853970 | 18400 | 18420 | 18420 | 18400 | 213 |
| 333 | 20240314 | 150500 | 1505931050 | 18420 | 18380 | 18420 | 18380 | 53 |
| 334 | 20240314 | 150400 | 1504956060 | 18390 | 18420 | 18420 | 18310 | 376 |
| 335 | 20240314 | 150300 | 1498047570 | 18410 | 18420 | 18430 | 18410 | 651 |
| 336 | 20240314 | 150200 | 1486053550 | 18420 | 18420 | 18420 | 18340 | 1078 |
| 337 | 20240314 | 150100 | 1466201110 | 18420 | 18300 | 18420 | 18300 | 732 |
| 338 | 20240314 | 150000 | 1452803780 | 18300 | 18380 | 18400 | 18290 | 741 |
| 339 | 20240314 | 145900 | 1439195840 | 18380 | 18340 | 18380 | 18340 | 238 |
| 340 | 20240314 | 145800 | 1434825250 | 18300 | 18300 | 18300 | 18300 | 19 |
| 341 | 20240314 | 145700 | 1434477550 | 18250 | 18250 | 18250 | 18250 | 33 |
| 342 | 20240314 | 145600 | 1433875300 | 18260 | 18240 | 18260 | 18240 | 62 |
| 343 | 20240314 | 145500 | 1432743690 | 18250 | 18250 | 18250 | 18250 | 0 |
| 344 | 20240314 | 145400 | 1432743690 | 18250 | 18250 | 18250 | 18250 | 0 |
| 345 | 20240314 | 145300 | 1432743690 | 18250 | 18180 | 18250 | 18170 | 38 |
| 346 | 20240314 | 145200 | 1432052730 | 18160 | 18160 | 18160 | 18160 | 0 |
| 347 | 20240314 | 145100 | 1432052730 | 18160 | 18160 | 18160 | 18160 | 0 |
| 348 | 20240314 | 145000 | 1432052730 | 18160 | 18300 | 18300 | 18160 | 246 |
| 349 | 20240314 | 144900 | 1427554160 | 18300 | 18300 | 18300 | 18300 | 11 |
| 350 | 20240314 | 144800 | 1427352860 | 18300 | 18250 | 18300 | 18190 | 246 |
| 351 | 20240314 | 144700 | 1422872150 | 18300 | 18240 | 18300 | 18240 | 301 |
| 352 | 20240314 | 144600 | 1417381750 | 18210 | 18240 | 18240 | 18210 | 69 |
| 353 | 20240314 | 144500 | 1416124110 | 18240 | 18240 | 18240 | 18240 | 0 |
| 354 | 20240314 | 144400 | 1416124110 | 18240 | 18250 | 18250 | 18240 | 11 |
| 355 | 20240314 | 144300 | 1415923440 | 18240 | 18210 | 18240 | 18210 | 13 |
| 356 | 20240314 | 144200 | 1415686440 | 18240 | 18200 | 18240 | 18200 | 79 |
| 357 | 20240314 | 144100 | 1414245840 | 18200 | 18200 | 18200 | 18200 | 13 |
| 358 | 20240314 | 144000 | 1414009240 | 18200 | 18200 | 18200 | 18200 | 3 |
| 359 | 20240314 | 143900 | 1413954640 | 18230 | 18230 | 18230 | 18230 | 4 |
| 360 | 20240314 | 143800 | 1413881720 | 18210 | 18210 | 18210 | 18210 | 0 |
| 361 | 20240314 | 143700 | 1413881720 | 18210 | 18210 | 18210 | 18200 | 273 |
| 362 | 20240314 | 143600 | 1408911890 | 18210 | 18210 | 18210 | 18200 | 109 |
| 363 | 20240314 | 143500 | 1406927790 | 18240 | 18220 | 18240 | 18220 | 34 |
| 364 | 20240314 | 143400 | 1406308030 | 18240 | 18240 | 18240 | 18240 | 0 |
| 365 | 20240314 | 143300 | 1406308030 | 18240 | 18240 | 18240 | 18240 | 44 |
| 366 | 20240314 | 143200 | 1405505470 | 18350 | 18360 | 18360 | 18350 | 3 |
| 367 | 20240314 | 143100 | 1405450410 | 18240 | 18250 | 18250 | 18240 | 514 |
| 368 | 20240314 | 143000 | 1396070840 | 18360 | 18340 | 18360 | 18340 | 28 |
| 369 | 20240314 | 142900 | 1395556860 | 18340 | 18360 | 18360 | 18200 | 68 |
| 370 | 20240314 | 142800 | 1394310570 | 18360 | 18280 | 18360 | 18280 | 354 |
| 371 | 20240314 | 142700 | 1387811530 | 18280 | 18280 | 18360 | 18280 | 47 |
| 372 | 20240314 | 142600 | 1386951810 | 18280 | 18280 | 18280 | 18280 | 2 |
| 373 | 20240314 | 142500 | 1386915250 | 18280 | 18280 | 18280 | 18280 | 15 |
| 374 | 20240314 | 142400 | 1386641050 | 18280 | 18280 | 18280 | 18280 | 0 |
| 375 | 20240314 | 142300 | 1386641050 | 18280 | 18290 | 18290 | 18280 | 61 |
| 376 | 20240314 | 142200 | 1385525370 | 18280 | 18370 | 18370 | 18280 | 35 |
| 377 | 20240314 | 142100 | 1384884620 | 18370 | 18340 | 18370 | 18330 | 123 |
| 378 | 20240314 | 142000 | 1382627160 | 18340 | 18340 | 18340 | 18340 | 4 |
| 379 | 20240314 | 141900 | 1382553800 | 18340 | 18340 | 18340 | 18340 | 17 |
| 380 | 20240314 | 141800 | 1382242020 | 18340 | 18340 | 18340 | 18340 | 34 |
| 381 | 20240314 | 141700 | 1381618460 | 18340 | 18120 | 18340 | 18120 | 37 |
| 382 | 20240314 | 141600 | 1380946980 | 18120 | 18270 | 18270 | 18120 | 1435 |
| 383 | 20240314 | 141500 | 1354898250 | 18260 | 18270 | 18270 | 18260 | 100 |
| 384 | 20240314 | 141400 | 1353072150 | 18260 | 18270 | 18270 | 18260 | 150 |
| 385 | 20240314 | 141300 | 1350333060 | 18260 | 18350 | 18350 | 18260 | 130 |
| 386 | 20240314 | 141200 | 1347957140 | 18350 | 18360 | 18360 | 18350 | 81 |
| 387 | 20240314 | 141100 | 1346470680 | 18360 | 18360 | 18360 | 18360 | 47 |
| 388 | 20240314 | 141000 | 1345607760 | 18360 | 18370 | 18370 | 18360 | 9 |
| 389 | 20240314 | 140900 | 1345442470 | 18370 | 18370 | 18370 | 18370 | 144 |
| 390 | 20240314 | 140800 | 1342797190 | 18370 | 18400 | 18400 | 18370 | 156 |
| 391 | 20240314 | 140700 | 1339928630 | 18400 | 18400 | 18400 | 18390 | 150 |
| 392 | 20240314 | 140600 | 1337168950 | 18380 | 18410 | 18420 | 18380 | 771 |
| 393 | 20240314 | 140500 | 1322975130 | 18410 | 18380 | 18410 | 18380 | 95 |
| 394 | 20240314 | 140400 | 1321226210 | 18370 | 18440 | 18440 | 18370 | 21 |
| 395 | 20240314 | 140300 | 1320839820 | 18440 | 18440 | 18450 | 18360 | 63 |
| 396 | 20240314 | 140200 | 1319677990 | 18440 | 18400 | 18440 | 18360 | 114 |
| 397 | 20240314 | 140100 | 1317577710 | 18350 | 18410 | 18410 | 18350 | 190 |
| 398 | 20240314 | 140000 | 1314090610 | 18350 | 18170 | 18430 | 18170 | 169 |
| 399 | 20240314 | 135900 | 1310998220 | 18170 | 18430 | 18500 | 18170 | 3269 |
| 400 | 20240314 | 135800 | 1250768610 | 18430 | 18240 | 18430 | 18240 | 4101 |
| 401 | 20240314 | 135700 | 1175656510 | 18240 | 18160 | 18240 | 18090 | 2133 |
| 402 | 20240314 | 135600 | 1137024640 | 18160 | 18050 | 18160 | 18050 | 802 |
| 403 | 20240314 | 135500 | 1122505570 | 18030 | 18000 | 18030 | 17990 | 382 |
| 404 | 20240314 | 135400 | 1115625880 | 17820 | 17870 | 17870 | 17820 | 43 |
| 405 | 20240314 | 135300 | 1114859120 | 17950 | 17950 | 17950 | 17950 | 0 |
| 406 | 20240314 | 135200 | 1114859120 | 17950 | 17950 | 17950 | 17950 | 0 |
| 407 | 20240314 | 135100 | 1114859120 | 17950 | 17960 | 17960 | 17950 | 28 |
| 408 | 20240314 | 135000 | 1114356510 | 18010 | 18030 | 18030 | 17950 | 8 |
| 409 | 20240314 | 134900 | 1114212630 | 18090 | 18090 | 18090 | 18090 | 0 |
| 410 | 20240314 | 134800 | 1114212630 | 18090 | 18040 | 18090 | 18040 | 120 |
| 411 | 20240314 | 134700 | 1112044040 | 18040 | 18050 | 18050 | 18040 | 112 |
| 412 | 20240314 | 134600 | 1110022450 | 18050 | 18050 | 18050 | 18050 | 0 |
| 413 | 20240314 | 134500 | 1110022450 | 18050 | 18050 | 18050 | 18050 | 1 |
| 414 | 20240314 | 134400 | 1110004400 | 18050 | 18040 | 18050 | 18040 | 5 |
| 415 | 20240314 | 134300 | 1109914190 | 18050 | 18030 | 18050 | 18030 | 10 |
| 416 | 20240314 | 134200 | 1109733770 | 18050 | 18040 | 18050 | 18040 | 110 |
| 417 | 20240314 | 134100 | 1107748810 | 18050 | 18050 | 18050 | 18050 | 111 |
| 418 | 20240314 | 134000 | 1105745260 | 18050 | 18050 | 18050 | 18050 | 9 |
| 419 | 20240314 | 133900 | 1105582810 | 18050 | 17850 | 18050 | 17850 | 8 |
| 420 | 20240314 | 133800 | 1105438810 | 17820 | 17820 | 17820 | 17820 | 0 |
| 421 | 20240314 | 133700 | 1105438810 | 17820 | 18000 | 18060 | 17820 | 120 |
| 422 | 20240314 | 133600 | 1103277710 | 18060 | 18060 | 18060 | 18060 | 0 |
| 423 | 20240314 | 133500 | 1103277710 | 18060 | 18060 | 18060 | 18060 | 2 |
| 424 | 20240314 | 133400 | 1103241590 | 17810 | 18060 | 18060 | 17810 | 250 |
| 425 | 20240314 | 133300 | 1098726840 | 18070 | 18070 | 18070 | 18070 | 1 |
| 426 | 20240314 | 133200 | 1098708770 | 17810 | 17810 | 17810 | 17810 | 1 |
| 427 | 20240314 | 133100 | 1098690960 | 17970 | 17890 | 17970 | 17890 | 80 |
| 428 | 20240314 | 133000 | 1097258180 | 17720 | 17720 | 17720 | 17720 | 0 |
| 429 | 20240314 | 132900 | 1097258180 | 17720 | 17720 | 17720 | 17720 | 0 |
| 430 | 20240314 | 132800 | 1097258180 | 17720 | 17780 | 17780 | 17720 | 30 |
| 431 | 20240314 | 132700 | 1096726340 | 17720 | 18070 | 18070 | 17720 | 65 |
| 432 | 20240314 | 132600 | 1095569940 | 18070 | 18070 | 18070 | 18070 | 0 |
| 433 | 20240314 | 132500 | 1095569940 | 18070 | 18070 | 18070 | 18070 | 12 |
| 434 | 20240314 | 132400 | 1095353100 | 18090 | 18090 | 18090 | 18090 | 11 |
| 435 | 20240314 | 132300 | 1095154110 | 18100 | 17770 | 18100 | 17760 | 918 |
| 436 | 20240314 | 132200 | 1078658240 | 17770 | 17770 | 17770 | 17770 | 0 |
| 437 | 20240314 | 132100 | 1078658240 | 17770 | 17770 | 17770 | 17770 | 0 |
| 438 | 20240314 | 132000 | 1078658240 | 17770 | 17770 | 17770 | 17770 | 9 |
| 439 | 20240314 | 131900 | 1078498310 | 17880 | 17880 | 17880 | 17880 | 0 |
| 440 | 20240314 | 131800 | 1078498310 | 17880 | 17880 | 17880 | 17880 | 3 |
| 441 | 20240314 | 131700 | 1078444670 | 17760 | 17740 | 17760 | 17740 | 275 |
| 442 | 20240314 | 131600 | 1073564110 | 17710 | 17710 | 17710 | 17710 | 0 |
| 443 | 20240314 | 131500 | 1073564110 | 17710 | 17710 | 17710 | 17710 | 0 |
| 444 | 20240314 | 131400 | 1073564110 | 17710 | 17710 | 17710 | 17710 | 0 |
| 445 | 20240314 | 131300 | 1073564110 | 17710 | 17710 | 17710 | 17710 | 5 |
| 446 | 20240314 | 131200 | 1073475560 | 17690 | 17690 | 17690 | 17690 | 0 |
| 447 | 20240314 | 131100 | 1073475560 | 17690 | 17690 | 17690 | 17690 | 0 |
| 448 | 20240314 | 131000 | 1073475560 | 17690 | 17690 | 17690 | 17690 | 0 |
| 449 | 20240314 | 130900 | 1073475560 | 17690 | 17690 | 17690 | 17690 | 0 |
| 450 | 20240314 | 130800 | 1073475560 | 17690 | 17690 | 17690 | 17690 | 0 |
| 451 | 20240314 | 130700 | 1073475560 | 17690 | 17690 | 17690 | 17690 | 0 |
| 452 | 20240314 | 130600 | 1073475560 | 17690 | 17690 | 17690 | 17690 | 0 |
| 453 | 20240314 | 130500 | 1073475560 | 17690 | 17690 | 17690 | 17690 | 0 |
| 454 | 20240314 | 130400 | 1073475560 | 17690 | 17690 | 17690 | 17690 | 0 |
| 455 | 20240314 | 130300 | 1073475560 | 17690 | 17690 | 17690 | 17690 | 2 |
| 456 | 20240314 | 130200 | 1073440180 | 17660 | 17660 | 17660 | 17660 | 0 |
| 457 | 20240314 | 130100 | 1073440180 | 17660 | 17660 | 17660 | 17660 | 0 |
| 458 | 20240314 | 130000 | 1073440180 | 17660 | 17660 | 17660 | 17660 | 10 |
| 459 | 20240314 | 125900 | 1073263580 | 17580 | 17590 | 17590 | 17580 | 30 |
| 460 | 20240314 | 125800 | 1072736000 | 17590 | 17600 | 17600 | 17590 | 11 |
| 461 | 20240314 | 125700 | 1072542500 | 17590 | 17630 | 17630 | 17590 | 234 |
| 462 | 20240314 | 125600 | 1068422030 | 17640 | 17660 | 17660 | 17640 | 440 |
| 463 | 20240314 | 125500 | 1060660330 | 17650 | 17650 | 17650 | 17650 | 0 |
| 464 | 20240314 | 125400 | 1060660330 | 17650 | 17650 | 17650 | 17650 | 0 |
| 465 | 20240314 | 125300 | 1060660330 | 17650 | 17650 | 17650 | 17650 | 127 |
| 466 | 20240314 | 125200 | 1058418780 | 17650 | 17650 | 17650 | 17650 | 0 |
| 467 | 20240314 | 125100 | 1058418780 | 17650 | 17650 | 17650 | 17650 | 0 |
| 468 | 20240314 | 125000 | 1058418780 | 17650 | 17650 | 17650 | 17650 | 11 |
| 469 | 20240314 | 124900 | 1058224630 | 17650 | 17650 | 17650 | 17650 | 101 |
| 470 | 20240314 | 124800 | 1056441980 | 17690 | 17690 | 17690 | 17690 | 22 |
| 471 | 20240314 | 124700 | 1056052800 | 17750 | 17690 | 17750 | 17690 | 12 |
| 472 | 20240314 | 124600 | 1055840220 | 17690 | 17700 | 17700 | 17690 | 79 |
| 473 | 20240314 | 124500 | 1054441940 | 17750 | 17750 | 17750 | 17750 | 0 |
| 474 | 20240314 | 124400 | 1054441940 | 17750 | 17750 | 17750 | 17750 | 0 |
| 475 | 20240314 | 124300 | 1054441940 | 17750 | 17750 | 17750 | 17750 | 100 |
| 476 | 20240314 | 124200 | 1052666940 | 17760 | 17760 | 17760 | 17760 | 8 |
| 477 | 20240314 | 124100 | 1052524860 | 17760 | 17760 | 17760 | 17760 | 0 |
| 478 | 20240314 | 124000 | 1052524860 | 17760 | 17770 | 17770 | 17760 | 26 |
| 479 | 20240314 | 123900 | 1052062850 | 17770 | 17700 | 17770 | 17700 | 11 |
| 480 | 20240314 | 123800 | 1051867740 | 17650 | 17650 | 17650 | 17650 | 100 |
| 481 | 20240314 | 123700 | 1050102740 | 17650 | 17650 | 17650 | 17650 | 0 |
| 482 | 20240314 | 123600 | 1050102740 | 17650 | 17650 | 17650 | 17650 | 2 |
| 483 | 20240314 | 123500 | 1050067440 | 17620 | 17620 | 17620 | 17620 | 0 |
| 484 | 20240314 | 123400 | 1050067440 | 17620 | 17620 | 17620 | 17620 | 0 |
| 485 | 20240314 | 123300 | 1050067440 | 17620 | 17620 | 17620 | 17620 | 1 |
| 486 | 20240314 | 123200 | 1050049820 | 17700 | 17700 | 17700 | 17700 | 0 |
| 487 | 20240314 | 123100 | 1050049820 | 17700 | 17700 | 17700 | 17700 | 0 |
| 488 | 20240314 | 123000 | 1050049820 | 17700 | 17660 | 17700 | 17660 | 132 |
| 489 | 20240314 | 122900 | 1047716500 | 17660 | 17660 | 17660 | 17660 | 1 |
| 490 | 20240314 | 122800 | 1047698840 | 17610 | 17610 | 17610 | 17610 | 47 |
| 491 | 20240314 | 122700 | 1046871170 | 17610 | 17600 | 17610 | 17580 | 51 |
| 492 | 20240314 | 122600 | 1045973600 | 17600 | 17590 | 17600 | 17580 | 275 |
| 493 | 20240314 | 122500 | 1041136370 | 17600 | 17610 | 17610 | 17600 | 428 |
| 494 | 20240314 | 122400 | 1033601450 | 17610 | 17650 | 17660 | 17610 | 314 |
| 495 | 20240314 | 122300 | 1028063740 | 17670 | 17670 | 17670 | 17670 | 4 |
| 496 | 20240314 | 122200 | 1027993060 | 17700 | 17670 | 17700 | 17670 | 169 |
| 497 | 20240314 | 122100 | 1025001880 | 17700 | 17700 | 17710 | 17670 | 219 |
| 498 | 20240314 | 122000 | 1021128020 | 17710 | 17790 | 17790 | 17710 | 171 |
| 499 | 20240314 | 121900 | 1018089030 | 17790 | 17810 | 17810 | 17790 | 58 |
| 500 | 20240314 | 121800 | 1017056440 | 17910 | 17850 | 17910 | 17830 | 60 |
| 501 | 20240314 | 121700 | 1015985820 | 17960 | 17650 | 17960 | 17650 | 696 |
| 502 | 20240314 | 121600 | 1003612200 | 17650 | 17730 | 17730 | 17650 | 236 |
| 503 | 20240314 | 121500 | 999430650 | 17730 | 17740 | 17740 | 17730 | 100 |
| 504 | 20240314 | 121400 | 997657640 | 17730 | 17760 | 17760 | 17730 | 35 |
| 505 | 20240314 | 121300 | 997036890 | 17840 | 17840 | 17840 | 17840 | 6 |
| 506 | 20240314 | 121200 | 996929850 | 17750 | 17750 | 17750 | 17750 | 10 |
| 507 | 20240314 | 121100 | 996752350 | 17750 | 17840 | 17840 | 17740 | 122 |
| 508 | 20240314 | 121000 | 994586830 | 17840 | 17870 | 17870 | 17840 | 77 |
| 509 | 20240314 | 120900 | 993212550 | 17870 | 17880 | 17880 | 17870 | 31 |
| 510 | 20240314 | 120800 | 992658280 | 17920 | 17920 | 17920 | 17920 | 2 |
| 511 | 20240314 | 120700 | 992622440 | 17920 | 17920 | 17920 | 17920 | 0 |
| 512 | 20240314 | 120600 | 992622440 | 17920 | 17920 | 17920 | 17920 | 0 |
| 513 | 20240314 | 120500 | 992622440 | 17920 | 17950 | 17950 | 17920 | 660 |
| 514 | 20240314 | 120400 | 980776600 | 17960 | 17960 | 17960 | 17960 | 1 |
| 515 | 20240314 | 120300 | 980758640 | 17960 | 17960 | 17960 | 17960 | 41 |
| 516 | 20240314 | 120200 | 980022280 | 17970 | 17970 | 17970 | 17970 | 34 |
| 517 | 20240314 | 120100 | 979411300 | 17990 | 17990 | 17990 | 17990 | 10 |
| 518 | 20240314 | 120000 | 979231400 | 17950 | 18010 | 18020 | 17950 | 606 |
| 519 | 20240314 | 115900 | 968353000 | 17970 | 17970 | 17970 | 17970 | 0 |
| 520 | 20240314 | 115800 | 968353000 | 17970 | 17970 | 17970 | 17970 | 73 |
| 521 | 20240314 | 115700 | 967041190 | 17970 | 18050 | 18050 | 17970 | 78 |
| 522 | 20240314 | 115600 | 965638020 | 18090 | 18090 | 18090 | 18090 | 0 |
| 523 | 20240314 | 115500 | 965638020 | 18090 | 18120 | 18120 | 18090 | 111 |
| 524 | 20240314 | 115400 | 963627880 | 18120 | 18120 | 18120 | 18120 | 5 |
| 525 | 20240314 | 115300 | 963537280 | 18120 | 18120 | 18120 | 18120 | 12 |
| 526 | 20240314 | 115200 | 963319840 | 18120 | 18120 | 18120 | 18120 | 26 |
| 527 | 20240314 | 115100 | 962848720 | 18120 | 18120 | 18130 | 18120 | 32 |
| 528 | 20240314 | 115000 | 962268780 | 18120 | 18130 | 18130 | 18120 | 67 |
| 529 | 20240314 | 114900 | 961054240 | 18140 | 18150 | 18150 | 18140 | 5 |
| 530 | 20240314 | 114800 | 960963510 | 18160 | 18160 | 18160 | 18160 | 11 |
| 531 | 20240314 | 114700 | 960763750 | 18160 | 18170 | 18170 | 18160 | 58 |
| 532 | 20240314 | 114600 | 959710400 | 18170 | 18200 | 18200 | 18170 | 29 |
| 533 | 20240314 | 114500 | 959183260 | 18210 | 18250 | 18250 | 18210 | 40 |
| 534 | 20240314 | 114400 | 958453780 | 18250 | 18210 | 18260 | 18210 | 16 |
| 535 | 20240314 | 114300 | 958162240 | 18270 | 18270 | 18270 | 18270 | 1 |
| 536 | 20240314 | 114200 | 958143970 | 18170 | 18170 | 18170 | 18170 | 13 |
| 537 | 20240314 | 114100 | 957907760 | 18270 | 18270 | 18270 | 18270 | 27 |
| 538 | 20240314 | 114000 | 957414470 | 18270 | 18260 | 18270 | 18260 | 45 |
| 539 | 20240314 | 113900 | 956592400 | 18270 | 18270 | 18270 | 18270 | 110 |
| 540 | 20240314 | 113800 | 954582700 | 18110 | 18110 | 18110 | 18110 | 0 |
| 541 | 20240314 | 113700 | 954582700 | 18110 | 18110 | 18110 | 18110 | 0 |
| 542 | 20240314 | 113600 | 954582700 | 18110 | 18110 | 18110 | 18110 | 10 |
| 543 | 20240314 | 113500 | 954401600 | 18100 | 18250 | 18280 | 18100 | 312 |
| 544 | 20240314 | 113400 | 948718360 | 18290 | 18290 | 18290 | 18290 | 23 |
| 545 | 20240314 | 113300 | 948297690 | 18290 | 18280 | 18290 | 18280 | 39 |
| 546 | 20240314 | 113200 | 947584670 | 18280 | 18290 | 18290 | 18280 | 1277 |
| 547 | 20240314 | 113100 | 924241100 | 18290 | 18140 | 18300 | 18140 | 1448 |
| 548 | 20240314 | 113000 | 897903220 | 18140 | 18140 | 18140 | 18140 | 8 |
| 549 | 20240314 | 112900 | 897758100 | 18150 | 18150 | 18160 | 18150 | 70 |
| 550 | 20240314 | 112800 | 896487080 | 18150 | 18150 | 18150 | 18150 | 79 |
| 551 | 20240314 | 112700 | 895053230 | 17950 | 17950 | 17950 | 17950 | 0 |
| 552 | 20240314 | 112600 | 895053230 | 17950 | 18150 | 18150 | 17950 | 187 |
| 553 | 20240314 | 112500 | 891680660 | 18180 | 18180 | 18180 | 18180 | 0 |
| 554 | 20240314 | 112400 | 891680660 | 18180 | 18030 | 18180 | 18030 | 413 |
| 555 | 20240314 | 112300 | 884233170 | 18030 | 18030 | 18030 | 18030 | 1 |
| 556 | 20240314 | 112200 | 884215140 | 18050 | 18050 | 18050 | 18050 | 1 |
| 557 | 20240314 | 112100 | 884197090 | 18050 | 18050 | 18050 | 18050 | 0 |
| 558 | 20240314 | 112000 | 884197090 | 18050 | 18050 | 18050 | 18050 | 0 |
| 559 | 20240314 | 111900 | 884197090 | 18050 | 18170 | 18170 | 18050 | 33 |
| 560 | 20240314 | 111800 | 883599040 | 18180 | 18150 | 18180 | 18150 | 33 |
| 561 | 20240314 | 111700 | 883000040 | 18180 | 18170 | 18180 | 18150 | 259 |
| 562 | 20240314 | 111600 | 878293710 | 18170 | 18170 | 18170 | 18170 | 11 |
| 563 | 20240314 | 111500 | 878093840 | 18170 | 18160 | 18170 | 18160 | 15 |
| 564 | 20240314 | 111400 | 877821350 | 18160 | 18130 | 18160 | 18130 | 509 |
| 565 | 20240314 | 111300 | 868587870 | 18130 | 18130 | 18150 | 17970 | 103 |
| 566 | 20240314 | 111200 | 866720880 | 18130 | 17970 | 18130 | 17970 | 5 |
| 567 | 20240314 | 111100 | 866630710 | 18000 | 18000 | 18000 | 18000 | 5 |
| 568 | 20240314 | 111000 | 866540710 | 17940 | 17940 | 17940 | 17940 | 0 |
| 569 | 20240314 | 110900 | 866540710 | 17940 | 17940 | 17940 | 17940 | 2 |
| 570 | 20240314 | 110800 | 866504830 | 17940 | 17940 | 17940 | 17940 | 1 |
| 571 | 20240314 | 110700 | 866486890 | 17940 | 17940 | 17940 | 17940 | 16 |
| 572 | 20240314 | 110600 | 866199850 | 17940 | 17940 | 17940 | 17940 | 0 |
| 573 | 20240314 | 110500 | 866199850 | 17940 | 17940 | 17940 | 17940 | 0 |
| 574 | 20240314 | 110400 | 866199850 | 17940 | 17940 | 17940 | 17940 | 1 |
| 575 | 20240314 | 110300 | 866181910 | 17940 | 17940 | 17940 | 17940 | 0 |
| 576 | 20240314 | 110200 | 866181910 | 17940 | 18160 | 18160 | 17940 | 33 |
| 577 | 20240314 | 110100 | 865585510 | 18150 | 18150 | 18160 | 18150 | 4 |
| 578 | 20240314 | 110000 | 865512900 | 17920 | 17920 | 17920 | 17920 | 0 |
| 579 | 20240314 | 105900 | 865512900 | 17920 | 18170 | 18170 | 17920 | 12 |
| 580 | 20240314 | 105800 | 865295110 | 18170 | 18190 | 18190 | 18170 | 61 |
| 581 | 20240314 | 105700 | 864186600 | 18190 | 18090 | 18190 | 18090 | 278 |
| 582 | 20240314 | 105600 | 859143980 | 18190 | 17820 | 18190 | 17820 | 511 |
| 583 | 20240314 | 105500 | 849998630 | 17990 | 17970 | 18190 | 17970 | 208 |
| 584 | 20240314 | 105400 | 846257020 | 17970 | 17740 | 17970 | 17740 | 6 |
| 585 | 20240314 | 105300 | 846149460 | 17720 | 17740 | 17740 | 17720 | 152 |
| 586 | 20240314 | 105200 | 843455290 | 17740 | 17720 | 17900 | 17720 | 604 |
| 587 | 20240314 | 105100 | 832682450 | 17720 | 17720 | 17720 | 17720 | 119 |
| 588 | 20240314 | 105000 | 830573770 | 17820 | 17720 | 17820 | 17720 | 11 |
| 589 | 20240314 | 104900 | 830378550 | 17820 | 17820 | 17820 | 17820 | 11 |
| 590 | 20240314 | 104800 | 830182530 | 17830 | 17730 | 17830 | 17610 | 1466 |
| 591 | 20240314 | 104700 | 804296380 | 17850 | 17850 | 17850 | 17850 | 0 |
| 592 | 20240314 | 104600 | 804296380 | 17850 | 17850 | 17850 | 17850 | 3 |
| 593 | 20240314 | 104500 | 804242830 | 17860 | 17750 | 17860 | 17750 | 16 |
| 594 | 20240314 | 104400 | 803957970 | 17820 | 17820 | 17820 | 17820 | 6 |
| 595 | 20240314 | 104300 | 803851050 | 17830 | 17860 | 17860 | 17670 | 29 |
| 596 | 20240314 | 104200 | 803335310 | 17860 | 17860 | 17860 | 17860 | 99 |
| 597 | 20240314 | 104100 | 801567170 | 17860 | 17870 | 17870 | 17850 | 47 |
| 598 | 20240314 | 104000 | 800727850 | 17980 | 17980 | 17980 | 17980 | 20 |
| 599 | 20240314 | 103900 | 800368250 | 17980 | 17860 | 17980 | 17860 | 67 |
| 600 | 20240314 | 103800 | 799169490 | 17900 | 17940 | 17940 | 17900 | 1177 |
| 601 | 20240314 | 103700 | 778094090 | 17930 | 18080 | 18080 | 17930 | 1522 |
| 602 | 20240314 | 103600 | 750650570 | 18090 | 18190 | 18190 | 18090 | 62 |
| 603 | 20240314 | 103500 | 749528780 | 18220 | 18220 | 18220 | 18220 | 4 |
| 604 | 20240314 | 103400 | 749455900 | 18100 | 18150 | 18150 | 18100 | 30 |
| 605 | 20240314 | 103300 | 748912050 | 18150 | 18140 | 18150 | 18140 | 15 |
| 606 | 20240314 | 103200 | 748639900 | 18150 | 18150 | 18150 | 18150 | 14 |
| 607 | 20240314 | 103100 | 748385800 | 18200 | 18330 | 18340 | 18150 | 1020 |
| 608 | 20240314 | 103000 | 729777030 | 18330 | 18280 | 18350 | 18280 | 852 |
| 609 | 20240314 | 102900 | 714159080 | 18290 | 18270 | 18290 | 18270 | 329 |
| 610 | 20240314 | 102800 | 708141850 | 18280 | 18280 | 18280 | 18280 | 40 |
| 611 | 20240314 | 102700 | 707410650 | 18280 | 18250 | 18280 | 18250 | 37 |
| 612 | 20240314 | 102600 | 706734800 | 18170 | 18170 | 18170 | 18170 | 2 |
| 613 | 20240314 | 102500 | 706698460 | 18270 | 18150 | 18280 | 18150 | 45 |
| 614 | 20240314 | 102400 | 705876860 | 18150 | 18150 | 18150 | 18150 | 18 |
| 615 | 20240314 | 102300 | 705550160 | 18150 | 18290 | 18290 | 18150 | 5 |
| 616 | 20240314 | 102200 | 705459000 | 18150 | 18150 | 18150 | 18150 | 4 |
| 617 | 20240314 | 102100 | 705386400 | 18150 | 18280 | 18300 | 18150 | 74 |
| 618 | 20240314 | 102000 | 704032760 | 18270 | 18140 | 18270 | 18140 | 129 |
| 619 | 20240314 | 101900 | 701690040 | 18140 | 18150 | 18150 | 18130 | 292 |
| 620 | 20240314 | 101800 | 696392510 | 18120 | 18050 | 18120 | 17940 | 140 |
| 621 | 20240314 | 101700 | 693861230 | 17900 | 17910 | 17910 | 17900 | 260 |
| 622 | 20240314 | 101600 | 689207110 | 18100 | 17920 | 18100 | 17900 | 144 |
| 623 | 20240314 | 101500 | 686614860 | 17920 | 17900 | 17920 | 17900 | 171 |
| 624 | 20240314 | 101400 | 683552670 | 17840 | 17840 | 17840 | 17840 | 19 |
| 625 | 20240314 | 101300 | 683213710 | 17900 | 17900 | 17900 | 17900 | 110 |
| 626 | 20240314 | 101200 | 681244710 | 17910 | 17910 | 17910 | 17910 | 31 |
| 627 | 20240314 | 101100 | 680689500 | 17910 | 18070 | 18100 | 17900 | 436 |
| 628 | 20240314 | 101000 | 672879870 | 17900 | 17780 | 17900 | 17780 | 240 |
| 629 | 20240314 | 100900 | 668596980 | 17770 | 17770 | 17770 | 17610 | 534 |
| 630 | 20240314 | 100800 | 659188760 | 17760 | 17650 | 17760 | 17650 | 502 |
| 631 | 20240314 | 100700 | 650328240 | 17590 | 17600 | 17600 | 17570 | 74 |
| 632 | 20240314 | 100600 | 649026550 | 17590 | 17800 | 17800 | 17590 | 60 |
| 633 | 20240314 | 100500 | 647962670 | 17800 | 17830 | 17880 | 17760 | 84 |
| 634 | 20240314 | 100400 | 646468250 | 17520 | 18120 | 18120 | 17500 | 1201 |
| 635 | 20240314 | 100300 | 625202800 | 18120 | 18120 | 18120 | 18120 | 2 |
| 636 | 20240314 | 100200 | 625166560 | 18110 | 18210 | 18340 | 18100 | 986 |
| 637 | 20240314 | 100100 | 607164420 | 18080 | 18170 | 18170 | 18070 | 721 |
| 638 | 20240314 | 100000 | 594117410 | 18180 | 18180 | 18220 | 18170 | 160 |
| 639 | 20240314 | 095900 | 591208940 | 18230 | 18180 | 18230 | 18180 | 62 |
| 640 | 20240314 | 095800 | 590080220 | 18170 | 18170 | 18250 | 18170 | 325 |
| 641 | 20240314 | 095700 | 584162290 | 18200 | 18300 | 18300 | 18200 | 377 |
| 642 | 20240314 | 095600 | 577284010 | 18300 | 18340 | 18350 | 18240 | 164 |
| 643 | 20240314 | 095500 | 574277460 | 18350 | 18160 | 18370 | 18160 | 699 |
| 644 | 20240314 | 095400 | 561490200 | 18150 | 18280 | 18340 | 18150 | 3622 |
| 645 | 20240314 | 095300 | 495514680 | 18250 | 17960 | 18300 | 17960 | 5284 |
| 646 | 20240314 | 095200 | 400077490 | 17900 | 17680 | 17960 | 17680 | 2757 |
| 647 | 20240314 | 095100 | 351020320 | 17480 | 17620 | 17620 | 17480 | 57 |
| 648 | 20240314 | 095000 | 350017500 | 17710 | 17720 | 17720 | 17710 | 26 |
| 649 | 20240314 | 094900 | 349556970 | 17730 | 17730 | 17730 | 17730 | 20 |
| 650 | 20240314 | 094800 | 349202370 | 17730 | 17620 | 17730 | 17560 | 13 |
| 651 | 20240314 | 094700 | 348973100 | 17500 | 17630 | 17630 | 17500 | 590 |
| 652 | 20240314 | 094600 | 338643990 | 17630 | 17630 | 17630 | 17630 | 0 |
| 653 | 20240314 | 094500 | 338643990 | 17630 | 17380 | 17630 | 17380 | 211 |
| 654 | 20240314 | 094400 | 334945260 | 17450 | 17620 | 17620 | 17450 | 266 |
| 655 | 20240314 | 094300 | 330277260 | 17630 | 17730 | 17730 | 17630 | 230 |
| 656 | 20240314 | 094200 | 326210430 | 17770 | 17630 | 17770 | 17630 | 273 |
| 657 | 20240314 | 094100 | 321373880 | 17740 | 17630 | 17740 | 17610 | 407 |
| 658 | 20240314 | 094000 | 314190220 | 17630 | 17650 | 17650 | 17630 | 64 |
| 659 | 20240314 | 093900 | 313060930 | 17640 | 17790 | 17790 | 17640 | 230 |
| 660 | 20240314 | 093800 | 308994410 | 17760 | 17680 | 17860 | 17600 | 925 |
| 661 | 20240314 | 093700 | 292602380 | 17600 | 18030 | 18380 | 17360 | 4036 |
| 662 | 20240314 | 093600 | 220439550 | 18030 | 18000 | 18030 | 17800 | 3409 |
| 663 | 20240314 | 093500 | 159154940 | 17830 | 17830 | 17830 | 17830 | 0 |
| 664 | 20240314 | 093400 | 159154940 | 17830 | 17600 | 17830 | 17600 | 168 |
| 665 | 20240314 | 093300 | 156174800 | 17680 | 17370 | 17680 | 17370 | 1139 |
| 666 | 20240314 | 093200 | 136237190 | 17380 | 17390 | 17400 | 17320 | 835 |
| 667 | 20240314 | 093100 | 121725620 | 17390 | 17380 | 17390 | 17310 | 291 |
| 668 | 20240314 | 093000 | 116680790 | 17380 | 17380 | 17380 | 17290 | 12 |
| 669 | 20240314 | 092900 | 116472400 | 17290 | 17170 | 17300 | 17170 | 475 |
| 670 | 20240314 | 092800 | 108288460 | 17170 | 17080 | 17170 | 17080 | 328 |
| 671 | 20240314 | 092700 | 102670430 | 17010 | 17010 | 17020 | 17000 | 479 |
| 672 | 20240314 | 092600 | 94526490 | 17000 | 17010 | 17090 | 17000 | 135 |
| 673 | 20240314 | 092500 | 92230700 | 17000 | 16850 | 17000 | 16850 | 640 |
| 674 | 20240314 | 092400 | 81361050 | 16870 | 16900 | 16900 | 16870 | 50 |
| 675 | 20240314 | 092300 | 80517090 | 17000 | 16900 | 17000 | 16900 | 477 |
| 676 | 20240314 | 092200 | 72442590 | 16670 | 16810 | 16810 | 16670 | 317 |
| 677 | 20240314 | 092100 | 67116830 | 16800 | 16700 | 16800 | 16700 | 713 |
| 678 | 20240314 | 092000 | 55154580 | 16730 | 16740 | 16740 | 16730 | 101 |
| 679 | 20240314 | 091900 | 53464840 | 16740 | 16740 | 16740 | 16740 | 2 |
| 680 | 20240314 | 091800 | 53431360 | 16560 | 16550 | 16560 | 16500 | 678 |
| 681 | 20240314 | 091700 | 42241370 | 16550 | 16550 | 16550 | 16550 | 0 |
| 682 | 20240314 | 091600 | 42241370 | 16550 | 16550 | 16550 | 16550 | 0 |
| 683 | 20240314 | 091500 | 42241370 | 16550 | 16470 | 16550 | 16470 | 215 |
| 684 | 20240314 | 091400 | 38693370 | 16470 | 16500 | 16500 | 16470 | 209 |
| 685 | 20240314 | 091300 | 35244980 | 16390 | 16390 | 16470 | 16390 | 322 |
| 686 | 20240314 | 091200 | 29950580 | 16270 | 16270 | 16270 | 16270 | 0 |
| 687 | 20240314 | 091100 | 29950580 | 16270 | 16320 | 16470 | 16270 | 268 |
| 688 | 20240314 | 091000 | 25561000 | 16330 | 16330 | 16330 | 16330 | 1 |
| 689 | 20240314 | 090900 | 25544670 | 16360 | 16260 | 16360 | 16260 | 6 |
| 690 | 20240314 | 090800 | 25446720 | 16370 | 16370 | 16370 | 16370 | 1 |
| 691 | 20240314 | 090700 | 25430350 | 16280 | 16300 | 16390 | 16280 | 202 |
| 692 | 20240314 | 090600 | 22130130 | 16310 | 16310 | 16310 | 16310 | 0 |
| 693 | 20240314 | 090500 | 22130130 | 16310 | 16280 | 16310 | 16210 | 18 |
| 694 | 20240314 | 090400 | 21837280 | 16280 | 16280 | 16280 | 16280 | 0 |
| 695 | 20240314 | 090300 | 21837280 | 16280 | 16230 | 16300 | 16220 | 141 |
| 696 | 20240314 | 090200 | 19541110 | 16380 | 16380 | 16380 | 16380 | 0 |
| 697 | 20240314 | 090100 | 19541110 | 16380 | 16240 | 16380 | 16230 | 36 |
| 698 | 20240314 | 090000 | 18956390 | 16550 | 16210 | 16550 | 16210 | 1168 |