34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 203700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 18051 |
| 3 | 20240312 | 203600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20240312 | 203500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20240312 | 203400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20240312 | 203300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20240312 | 203200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20240312 | 203100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20240312 | 203000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20240312 | 202900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20240312 | 202800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20240312 | 202700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20240312 | 202600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20240312 | 202500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20240312 | 202400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20240312 | 202300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20240312 | 202200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20240312 | 202100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20240312 | 202000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20240312 | 201900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20240312 | 201800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20240312 | 201700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20240312 | 201600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20240312 | 201500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20240312 | 201400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20240312 | 201300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20240312 | 201200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20240312 | 201100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20240312 | 201000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20240312 | 200900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20240312 | 200800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20240312 | 200700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 18051 |
| 33 | 20240312 | 200600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20240312 | 200500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20240312 | 200400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20240312 | 200300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20240312 | 200200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20240312 | 200100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20240312 | 200000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20240312 | 195900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20240312 | 195800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20240312 | 195700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20240312 | 195600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20240312 | 195500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20240312 | 195400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20240312 | 195300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20240312 | 195200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20240312 | 195100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20240312 | 195000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20240312 | 194900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20240312 | 194800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20240312 | 194700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20240312 | 194600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20240312 | 194500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20240312 | 194400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20240312 | 194300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20240312 | 194200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20240312 | 194100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20240312 | 194000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20240312 | 193900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20240312 | 193800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20240312 | 193700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 18051 |
| 63 | 20240312 | 193600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20240312 | 193500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20240312 | 193400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20240312 | 193300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20240312 | 193200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20240312 | 193100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20240312 | 193000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20240312 | 192900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20240312 | 192800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20240312 | 192700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20240312 | 192600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20240312 | 192500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20240312 | 192400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20240312 | 192300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20240312 | 192200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20240312 | 192100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20240312 | 192000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20240312 | 191900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20240312 | 191800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20240312 | 191700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20240312 | 191600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20240312 | 191500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20240312 | 191400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20240312 | 191300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20240312 | 191200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20240312 | 191100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20240312 | 191000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20240312 | 190900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20240312 | 190800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20240312 | 190700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 18051 |
| 93 | 20240312 | 190600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20240312 | 190500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20240312 | 190400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20240312 | 190300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20240312 | 190200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20240312 | 190100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20240312 | 190000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20240312 | 185900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20240312 | 185800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20240312 | 185700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20240312 | 185600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20240312 | 185500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20240312 | 185400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20240312 | 185300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20240312 | 185200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20240312 | 185100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20240312 | 185000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20240312 | 184900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20240312 | 184800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20240312 | 184700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20240312 | 184600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20240312 | 184500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20240312 | 184400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20240312 | 184300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20240312 | 184200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20240312 | 184100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20240312 | 184000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20240312 | 183900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20240312 | 183800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20240312 | 183700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 18051 |
| 123 | 20240312 | 183600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20240312 | 183500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20240312 | 183400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20240312 | 183300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20240312 | 183200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20240312 | 183100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20240312 | 183000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20240312 | 182900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20240312 | 182800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20240312 | 182700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20240312 | 182600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20240312 | 182500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20240312 | 182400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20240312 | 182300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20240312 | 182200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20240312 | 182100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20240312 | 182000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20240312 | 181900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20240312 | 181800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20240312 | 181700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20240312 | 181600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20240312 | 181500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20240312 | 181400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20240312 | 181300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20240312 | 181200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20240312 | 181100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20240312 | 181000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20240312 | 180900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20240312 | 180800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20240312 | 180700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 18051 |
| 153 | 20240312 | 180600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20240312 | 180500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20240312 | 180400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20240312 | 180300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20240312 | 180200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20240312 | 180100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20240312 | 180000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20240312 | 175900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20240312 | 175800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20240312 | 175700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20240312 | 175600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20240312 | 175500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20240312 | 175400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20240312 | 175300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20240312 | 175200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20240312 | 175100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20240312 | 175000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20240312 | 174900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20240312 | 174800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20240312 | 174700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20240312 | 174600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20240312 | 174500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20240312 | 174400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20240312 | 174300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20240312 | 174200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20240312 | 174100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20240312 | 174000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20240312 | 173900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20240312 | 173800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20240312 | 173700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 18051 |
| 183 | 20240312 | 173600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20240312 | 173500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20240312 | 173400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20240312 | 173300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20240312 | 173200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20240312 | 173100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20240312 | 173000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20240312 | 172900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20240312 | 172800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20240312 | 172700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20240312 | 172600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20240312 | 172500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20240312 | 172400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20240312 | 172300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20240312 | 172200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20240312 | 172100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20240312 | 172000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20240312 | 171900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20240312 | 171800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20240312 | 171700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20240312 | 171600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20240312 | 171500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20240312 | 171400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20240312 | 171300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20240312 | 171200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20240312 | 171100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20240312 | 171000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20240312 | 170900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20240312 | 170800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20240312 | 170700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 18051 |
| 213 | 20240312 | 170600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20240312 | 170500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20240312 | 170400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20240312 | 170300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20240312 | 170200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20240312 | 170100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 219 | 20240312 | 170000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 220 | 20240312 | 165900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20240312 | 165800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 222 | 20240312 | 165700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 223 | 20240312 | 165600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 224 | 20240312 | 165500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 225 | 20240312 | 165400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 226 | 20240312 | 165300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20240312 | 165200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 228 | 20240312 | 165100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 229 | 20240312 | 165000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 230 | 20240312 | 164900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 231 | 20240312 | 164800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 232 | 20240312 | 164700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 233 | 20240312 | 164600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 234 | 20240312 | 164500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 235 | 20240312 | 164400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 236 | 20240312 | 164300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 237 | 20240312 | 164200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 238 | 20240312 | 164100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 239 | 20240312 | 164000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 240 | 20240312 | 163900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 241 | 20240312 | 163800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 242 | 20240312 | 163700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 18051 |
| 243 | 20240312 | 163600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 244 | 20240312 | 163500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 245 | 20240312 | 163400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 246 | 20240312 | 163300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 247 | 20240312 | 163200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 248 | 20240312 | 163100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 249 | 20240312 | 163000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 250 | 20240312 | 162900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 251 | 20240312 | 162800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 252 | 20240312 | 162700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 253 | 20240312 | 162600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 254 | 20240312 | 162500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 255 | 20240312 | 162400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 256 | 20240312 | 162300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 257 | 20240312 | 162200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 258 | 20240312 | 162100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 259 | 20240312 | 162000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 260 | 20240312 | 161900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 261 | 20240312 | 161800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 262 | 20240312 | 161700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 263 | 20240312 | 161600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 264 | 20240312 | 161500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 265 | 20240312 | 161400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 266 | 20240312 | 161300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 267 | 20240312 | 161200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 268 | 20240312 | 161100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 269 | 20240312 | 161000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 270 | 20240312 | 160900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 271 | 20240312 | 160800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 272 | 20240312 | 160700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 18051 |
| 273 | 20240312 | 160600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 274 | 20240312 | 160500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 275 | 20240312 | 160400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 276 | 20240312 | 160300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 277 | 20240312 | 160200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 278 | 20240312 | 160100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 279 | 20240312 | 160000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 280 | 20240312 | 155900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 281 | 20240312 | 155800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 282 | 20240312 | 155700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 283 | 20240312 | 155600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 284 | 20240312 | 155500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 285 | 20240312 | 155400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 286 | 20240312 | 155300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 287 | 20240312 | 155200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 288 | 20240312 | 155100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 289 | 20240312 | 155000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 290 | 20240312 | 154900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 291 | 20240312 | 154800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 292 | 20240312 | 154700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 293 | 20240312 | 154600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 294 | 20240312 | 154500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 295 | 20240312 | 154400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 296 | 20240312 | 154300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 297 | 20240312 | 154200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 298 | 20240312 | 154100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 299 | 20240312 | 154000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 300 | 20240312 | 153900 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 301 | 20240312 | 153800 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 302 | 20240312 | 153700 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 18051 |
| 303 | 20240312 | 153600 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 304 | 20240312 | 153500 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 305 | 20240312 | 153400 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 306 | 20240312 | 153300 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 307 | 20240312 | 153200 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 308 | 20240312 | 153100 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 309 | 20240312 | 153000 | 2385455660 | 3550 | 3550 | 3550 | 3550 | 18051 |
| 310 | 20240312 | 152900 | 2321374610 | 3550 | 3550 | 3550 | 3550 | 0 |
| 311 | 20240312 | 152800 | 2321374610 | 3550 | 3550 | 3550 | 3550 | 0 |
| 312 | 20240312 | 152700 | 2321374610 | 3550 | 3550 | 3550 | 3550 | 0 |
| 313 | 20240312 | 152600 | 2321374610 | 3550 | 3550 | 3550 | 3550 | 0 |
| 314 | 20240312 | 152500 | 2321374610 | 3550 | 3550 | 3550 | 3550 | 0 |
| 315 | 20240312 | 152400 | 2321374610 | 3550 | 3550 | 3550 | 3550 | 0 |
| 316 | 20240312 | 152300 | 2321374610 | 3550 | 3550 | 3550 | 3550 | 0 |
| 317 | 20240312 | 152200 | 2321374610 | 3550 | 3550 | 3550 | 3550 | 0 |
| 318 | 20240312 | 152100 | 2321374610 | 3550 | 3550 | 3550 | 3550 | 0 |
| 319 | 20240312 | 152000 | 2321374610 | 3550 | 3550 | 3550 | 3550 | 0 |
| 320 | 20240312 | 151900 | 2321374610 | 3550 | 3560 | 3560 | 3535 | 4166 |
| 321 | 20240312 | 151800 | 2306616085 | 3560 | 3540 | 3560 | 3540 | 7667 |
| 322 | 20240312 | 151700 | 2279415420 | 3540 | 3530 | 3545 | 3530 | 3876 |
| 323 | 20240312 | 151600 | 2265716475 | 3525 | 3525 | 3525 | 3525 | 2151 |
| 324 | 20240312 | 151500 | 2258134200 | 3530 | 3515 | 3530 | 3515 | 12052 |
| 325 | 20240312 | 151400 | 2215689830 | 3510 | 3500 | 3510 | 3500 | 5818 |
| 326 | 20240312 | 151300 | 2195279770 | 3500 | 3500 | 3505 | 3500 | 1437 |
| 327 | 20240312 | 151200 | 2190249260 | 3505 | 3500 | 3505 | 3495 | 418 |
| 328 | 20240312 | 151100 | 2188786755 | 3505 | 3500 | 3505 | 3500 | 485 |
| 329 | 20240312 | 151000 | 2187087805 | 3500 | 3500 | 3505 | 3495 | 567 |
| 330 | 20240312 | 150900 | 2185103840 | 3505 | 3505 | 3505 | 3495 | 461 |
| 331 | 20240312 | 150800 | 2183489925 | 3505 | 3500 | 3505 | 3490 | 10599 |
| 332 | 20240312 | 150700 | 2146409535 | 3505 | 3505 | 3510 | 3500 | 2716 |
| 333 | 20240312 | 150600 | 2136901570 | 3505 | 3505 | 3510 | 3505 | 435 |
| 334 | 20240312 | 150500 | 2135375895 | 3510 | 3500 | 3510 | 3500 | 1403 |
| 335 | 20240312 | 150400 | 2130462050 | 3505 | 3505 | 3505 | 3500 | 846 |
| 336 | 20240312 | 150300 | 2127497280 | 3505 | 3505 | 3510 | 3505 | 645 |
| 337 | 20240312 | 150200 | 2125236530 | 3505 | 3500 | 3505 | 3500 | 2823 |
| 338 | 20240312 | 150100 | 2115345685 | 3500 | 3505 | 3505 | 3500 | 1539 |
| 339 | 20240312 | 150000 | 2109952900 | 3500 | 3505 | 3505 | 3500 | 360 |
| 340 | 20240312 | 145900 | 2108692810 | 3505 | 3500 | 3505 | 3500 | 971 |
| 341 | 20240312 | 145800 | 2105293705 | 3500 | 3500 | 3505 | 3500 | 1714 |
| 342 | 20240312 | 145700 | 2099294615 | 3500 | 3490 | 3500 | 3490 | 3452 |
| 343 | 20240312 | 145600 | 2087240280 | 3490 | 3495 | 3495 | 3490 | 1150 |
| 344 | 20240312 | 145500 | 2083221765 | 3490 | 3495 | 3505 | 3490 | 6725 |
| 345 | 20240312 | 145400 | 2059725465 | 3500 | 3500 | 3500 | 3495 | 1110 |
| 346 | 20240312 | 145300 | 2055840820 | 3500 | 3495 | 3500 | 3495 | 448 |
| 347 | 20240312 | 145200 | 2054273910 | 3495 | 3500 | 3500 | 3495 | 3279 |
| 348 | 20240312 | 145100 | 2042812635 | 3500 | 3500 | 3500 | 3495 | 1021 |
| 349 | 20240312 | 145000 | 2039241075 | 3500 | 3495 | 3500 | 3495 | 1327 |
| 350 | 20240312 | 144900 | 2034601810 | 3495 | 3495 | 3500 | 3495 | 1363 |
| 351 | 20240312 | 144800 | 2029833810 | 3500 | 3500 | 3505 | 3495 | 1276 |
| 352 | 20240312 | 144700 | 2025367870 | 3505 | 3505 | 3505 | 3500 | 235 |
| 353 | 20240312 | 144600 | 2024544785 | 3500 | 3505 | 3505 | 3500 | 348 |
| 354 | 20240312 | 144500 | 2023326000 | 3505 | 3500 | 3505 | 3500 | 685 |
| 355 | 20240312 | 144400 | 2020928315 | 3500 | 3500 | 3500 | 3495 | 2390 |
| 356 | 20240312 | 144300 | 2012574505 | 3500 | 3495 | 3500 | 3495 | 268 |
| 357 | 20240312 | 144200 | 2011637155 | 3500 | 3500 | 3500 | 3500 | 112 |
| 358 | 20240312 | 144100 | 2011245155 | 3500 | 3505 | 3505 | 3495 | 1542 |
| 359 | 20240312 | 144000 | 2005853600 | 3505 | 3505 | 3510 | 3505 | 1848 |
| 360 | 20240312 | 143900 | 1999376340 | 3510 | 3505 | 3510 | 3505 | 97 |
| 361 | 20240312 | 143800 | 1999036320 | 3510 | 3500 | 3510 | 3495 | 6270 |
| 362 | 20240312 | 143700 | 1977065185 | 3495 | 3500 | 3500 | 3495 | 1667 |
| 363 | 20240312 | 143600 | 1971238720 | 3500 | 3495 | 3500 | 3495 | 169 |
| 364 | 20240312 | 143500 | 1970648060 | 3500 | 3495 | 3500 | 3495 | 314 |
| 365 | 20240312 | 143400 | 1969550590 | 3495 | 3500 | 3500 | 3495 | 417 |
| 366 | 20240312 | 143300 | 1968093160 | 3500 | 3495 | 3500 | 3490 | 9504 |
| 367 | 20240312 | 143200 | 1934913620 | 3490 | 3490 | 3495 | 3490 | 587 |
| 368 | 20240312 | 143100 | 1932862615 | 3495 | 3500 | 3500 | 3495 | 2860 |
| 369 | 20240312 | 143000 | 1922866865 | 3500 | 3500 | 3500 | 3500 | 96 |
| 370 | 20240312 | 142900 | 1922530865 | 3500 | 3500 | 3500 | 3500 | 20 |
| 371 | 20240312 | 142800 | 1922460865 | 3500 | 3500 | 3500 | 3500 | 417 |
| 372 | 20240312 | 142700 | 1921001365 | 3500 | 3500 | 3500 | 3500 | 1 |
| 373 | 20240312 | 142600 | 1920997865 | 3495 | 3495 | 3500 | 3495 | 689 |
| 374 | 20240312 | 142500 | 1918589305 | 3500 | 3495 | 3500 | 3495 | 330 |
| 375 | 20240312 | 142400 | 1917435785 | 3495 | 3495 | 3495 | 3495 | 7220 |
| 376 | 20240312 | 142300 | 1892201885 | 3500 | 3500 | 3500 | 3500 | 289 |
| 377 | 20240312 | 142200 | 1891190385 | 3500 | 3500 | 3505 | 3500 | 2678 |
| 378 | 20240312 | 142100 | 1881817235 | 3500 | 3505 | 3510 | 3500 | 6346 |
| 379 | 20240312 | 142000 | 1859602640 | 3510 | 3505 | 3510 | 3505 | 1290 |
| 380 | 20240312 | 141900 | 1855076190 | 3510 | 3505 | 3510 | 3505 | 87 |
| 381 | 20240312 | 141800 | 1854771250 | 3510 | 3505 | 3510 | 3505 | 291 |
| 382 | 20240312 | 141700 | 1853750295 | 3510 | 3500 | 3510 | 3500 | 1942 |
| 383 | 20240312 | 141600 | 1846949865 | 3500 | 3500 | 3500 | 3495 | 2647 |
| 384 | 20240312 | 141500 | 1837695655 | 3500 | 3500 | 3505 | 3500 | 107 |
| 385 | 20240312 | 141400 | 1837321140 | 3505 | 3495 | 3505 | 3495 | 1920 |
| 386 | 20240312 | 141300 | 1830610305 | 3500 | 3500 | 3500 | 3500 | 1186 |
| 387 | 20240312 | 141200 | 1826459305 | 3500 | 3500 | 3505 | 3500 | 167 |
| 388 | 20240312 | 141100 | 1825874800 | 3505 | 3500 | 3505 | 3500 | 455 |
| 389 | 20240312 | 141000 | 1824280780 | 3500 | 3500 | 3505 | 3495 | 436 |
| 390 | 20240312 | 140900 | 1822755270 | 3500 | 3500 | 3500 | 3495 | 7590 |
| 391 | 20240312 | 140800 | 1796205340 | 3500 | 3500 | 3500 | 3500 | 1191 |
| 392 | 20240312 | 140700 | 1792036840 | 3500 | 3500 | 3500 | 3500 | 2234 |
| 393 | 20240312 | 140600 | 1784217840 | 3505 | 3505 | 3505 | 3505 | 10 |
| 394 | 20240312 | 140500 | 1784182790 | 3505 | 3505 | 3505 | 3505 | 916 |
| 395 | 20240312 | 140400 | 1780972210 | 3505 | 3505 | 3505 | 3505 | 65 |
| 396 | 20240312 | 140300 | 1780744385 | 3505 | 3500 | 3505 | 3500 | 11 |
| 397 | 20240312 | 140200 | 1780705835 | 3505 | 3505 | 3505 | 3505 | 1033 |
| 398 | 20240312 | 140100 | 1777085170 | 3505 | 3515 | 3515 | 3505 | 779 |
| 399 | 20240312 | 140000 | 1774354765 | 3515 | 3515 | 3515 | 3515 | 1 |
| 400 | 20240312 | 135900 | 1774351250 | 3505 | 3510 | 3510 | 3505 | 2823 |
| 401 | 20240312 | 135800 | 1764455400 | 3510 | 3505 | 3510 | 3505 | 911 |
| 402 | 20240312 | 135700 | 1761257795 | 3510 | 3510 | 3510 | 3510 | 0 |
| 403 | 20240312 | 135600 | 1761257795 | 3510 | 3510 | 3510 | 3510 | 501 |
| 404 | 20240312 | 135500 | 1759499285 | 3510 | 3510 | 3510 | 3510 | 20 |
| 405 | 20240312 | 135400 | 1759429085 | 3510 | 3510 | 3510 | 3510 | 40 |
| 406 | 20240312 | 135300 | 1759288685 | 3510 | 3505 | 3510 | 3505 | 329 |
| 407 | 20240312 | 135200 | 1758135530 | 3505 | 3510 | 3510 | 3500 | 2479 |
| 408 | 20240312 | 135100 | 1749438110 | 3510 | 3505 | 3510 | 3500 | 4023 |
| 409 | 20240312 | 135000 | 1735337540 | 3510 | 3505 | 3510 | 3505 | 1768 |
| 410 | 20240312 | 134900 | 1729140695 | 3510 | 3505 | 3510 | 3505 | 4409 |
| 411 | 20240312 | 134800 | 1713687145 | 3505 | 3500 | 3505 | 3500 | 1654 |
| 412 | 20240312 | 134700 | 1707897065 | 3505 | 3500 | 3505 | 3500 | 11995 |
| 413 | 20240312 | 134600 | 1665914520 | 3505 | 3505 | 3505 | 3500 | 396 |
| 414 | 20240312 | 134500 | 1664528400 | 3505 | 3505 | 3510 | 3500 | 964 |
| 415 | 20240312 | 134400 | 1661151335 | 3510 | 3505 | 3510 | 3505 | 172 |
| 416 | 20240312 | 134300 | 1660548470 | 3510 | 3505 | 3510 | 3505 | 5281 |
| 417 | 20240312 | 134200 | 1642038560 | 3510 | 3510 | 3510 | 3505 | 356 |
| 418 | 20240312 | 134100 | 1640790750 | 3510 | 3510 | 3510 | 3510 | 3 |
| 419 | 20240312 | 134000 | 1640780220 | 3505 | 3505 | 3505 | 3505 | 1 |
| 420 | 20240312 | 133900 | 1640776715 | 3510 | 3505 | 3510 | 3505 | 902 |
| 421 | 20240312 | 133800 | 1637611195 | 3510 | 3505 | 3510 | 3505 | 301 |
| 422 | 20240312 | 133700 | 1636556185 | 3510 | 3510 | 3510 | 3505 | 751 |
| 423 | 20240312 | 133600 | 1633922675 | 3505 | 3505 | 3505 | 3505 | 803 |
| 424 | 20240312 | 133500 | 1631108160 | 3510 | 3510 | 3510 | 3510 | 101 |
| 425 | 20240312 | 133400 | 1630753650 | 3505 | 3505 | 3505 | 3505 | 200 |
| 426 | 20240312 | 133300 | 1630052650 | 3505 | 3505 | 3505 | 3505 | 732 |
| 427 | 20240312 | 133200 | 1627486990 | 3510 | 3510 | 3510 | 3510 | 19 |
| 428 | 20240312 | 133100 | 1627420300 | 3510 | 3510 | 3510 | 3510 | 94 |
| 429 | 20240312 | 133000 | 1627090360 | 3510 | 3505 | 3510 | 3505 | 101 |
| 430 | 20240312 | 132900 | 1626736350 | 3510 | 3510 | 3510 | 3510 | 17 |
| 431 | 20240312 | 132800 | 1626676680 | 3510 | 3510 | 3510 | 3505 | 1203 |
| 432 | 20240312 | 132700 | 1622460150 | 3510 | 3510 | 3510 | 3505 | 3730 |
| 433 | 20240312 | 132600 | 1609379970 | 3510 | 3510 | 3510 | 3510 | 6658 |
| 434 | 20240312 | 132500 | 1586010390 | 3510 | 3510 | 3510 | 3510 | 1041 |
| 435 | 20240312 | 132400 | 1582356480 | 3510 | 3505 | 3510 | 3505 | 764 |
| 436 | 20240312 | 132300 | 1579678405 | 3505 | 3505 | 3505 | 3505 | 641 |
| 437 | 20240312 | 132200 | 1577431700 | 3505 | 3505 | 3505 | 3505 | 1666 |
| 438 | 20240312 | 132100 | 1571592370 | 3505 | 3505 | 3505 | 3500 | 4256 |
| 439 | 20240312 | 132000 | 1556676090 | 3510 | 3510 | 3510 | 3510 | 8 |
| 440 | 20240312 | 131900 | 1556648010 | 3505 | 3510 | 3510 | 3505 | 202 |
| 441 | 20240312 | 131800 | 1555939990 | 3510 | 3510 | 3510 | 3505 | 289 |
| 442 | 20240312 | 131700 | 1554926900 | 3510 | 3510 | 3510 | 3510 | 30 |
| 443 | 20240312 | 131600 | 1554821600 | 3510 | 3510 | 3510 | 3510 | 108 |
| 444 | 20240312 | 131500 | 1554442520 | 3515 | 3510 | 3515 | 3510 | 31 |
| 445 | 20240312 | 131400 | 1554333705 | 3515 | 3515 | 3515 | 3515 | 500 |
| 446 | 20240312 | 131300 | 1552576205 | 3515 | 3510 | 3515 | 3510 | 91 |
| 447 | 20240312 | 131200 | 1552256790 | 3515 | 3515 | 3515 | 3515 | 2 |
| 448 | 20240312 | 131100 | 1552249760 | 3510 | 3510 | 3515 | 3510 | 199 |
| 449 | 20240312 | 131000 | 1551551265 | 3505 | 3510 | 3510 | 3505 | 2029 |
| 450 | 20240312 | 130900 | 1544439475 | 3505 | 3505 | 3505 | 3505 | 10 |
| 451 | 20240312 | 130800 | 1544404425 | 3505 | 3505 | 3505 | 3505 | 5238 |
| 452 | 20240312 | 130700 | 1526045235 | 3505 | 3505 | 3505 | 3505 | 3540 |
| 453 | 20240312 | 130600 | 1513637535 | 3505 | 3510 | 3510 | 3505 | 1379 |
| 454 | 20240312 | 130500 | 1508802525 | 3510 | 3505 | 3510 | 3505 | 50 |
| 455 | 20240312 | 130400 | 1508627175 | 3515 | 3510 | 3515 | 3505 | 2545 |
| 456 | 20240312 | 130300 | 1499703695 | 3510 | 3510 | 3510 | 3510 | 1 |
| 457 | 20240312 | 130200 | 1499700185 | 3515 | 3510 | 3515 | 3510 | 478 |
| 458 | 20240312 | 130100 | 1498022155 | 3510 | 3510 | 3510 | 3510 | 4387 |
| 459 | 20240312 | 130000 | 1482623785 | 3510 | 3510 | 3510 | 3510 | 1022 |
| 460 | 20240312 | 125900 | 1479036565 | 3510 | 3510 | 3510 | 3510 | 395 |
| 461 | 20240312 | 125800 | 1477650115 | 3510 | 3510 | 3510 | 3510 | 2727 |
| 462 | 20240312 | 125700 | 1468078345 | 3510 | 3510 | 3510 | 3510 | 730 |
| 463 | 20240312 | 125600 | 1465516045 | 3515 | 3515 | 3515 | 3515 | 1313 |
| 464 | 20240312 | 125500 | 1460900850 | 3515 | 3515 | 3515 | 3515 | 1002 |
| 465 | 20240312 | 125400 | 1457378820 | 3510 | 3510 | 3510 | 3510 | 0 |
| 466 | 20240312 | 125300 | 1457378820 | 3510 | 3510 | 3510 | 3510 | 435 |
| 467 | 20240312 | 125200 | 1455851970 | 3515 | 3515 | 3515 | 3515 | 854 |
| 468 | 20240312 | 125100 | 1452850160 | 3515 | 3515 | 3515 | 3515 | 927 |
| 469 | 20240312 | 125000 | 1449591755 | 3515 | 3515 | 3515 | 3515 | 350 |
| 470 | 20240312 | 124900 | 1448361505 | 3515 | 3515 | 3515 | 3515 | 159 |
| 471 | 20240312 | 124800 | 1447802620 | 3515 | 3515 | 3515 | 3515 | 10 |
| 472 | 20240312 | 124700 | 1447767470 | 3515 | 3515 | 3520 | 3515 | 3348 |
| 473 | 20240312 | 124600 | 1435999000 | 3520 | 3520 | 3520 | 3520 | 22 |
| 474 | 20240312 | 124500 | 1435921560 | 3520 | 3515 | 3520 | 3515 | 1264 |
| 475 | 20240312 | 124400 | 1431478385 | 3520 | 3520 | 3520 | 3520 | 1170 |
| 476 | 20240312 | 124300 | 1427359985 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 477 | 20240312 | 124200 | 1423839985 | 3520 | 3510 | 3520 | 3510 | 1290 |
| 478 | 20240312 | 124100 | 1419303385 | 3520 | 3520 | 3520 | 3520 | 0 |
| 479 | 20240312 | 124000 | 1419303385 | 3520 | 3520 | 3520 | 3520 | 1 |
| 480 | 20240312 | 123900 | 1419299865 | 3510 | 3520 | 3520 | 3510 | 3942 |
| 481 | 20240312 | 123800 | 1405445455 | 3520 | 3520 | 3520 | 3520 | 70 |
| 482 | 20240312 | 123700 | 1405199055 | 3520 | 3520 | 3520 | 3520 | 35 |
| 483 | 20240312 | 123600 | 1405075855 | 3520 | 3520 | 3520 | 3520 | 9 |
| 484 | 20240312 | 123500 | 1405044175 | 3520 | 3515 | 3520 | 3515 | 949 |
| 485 | 20240312 | 123400 | 1401708390 | 3515 | 3520 | 3520 | 3515 | 52 |
| 486 | 20240312 | 123300 | 1401525550 | 3515 | 3515 | 3515 | 3515 | 0 |
| 487 | 20240312 | 123200 | 1401525550 | 3515 | 3520 | 3520 | 3515 | 2 |
| 488 | 20240312 | 123100 | 1401518515 | 3520 | 3520 | 3520 | 3520 | 159 |
| 489 | 20240312 | 123000 | 1400958835 | 3530 | 3530 | 3530 | 3520 | 2005 |
| 490 | 20240312 | 122900 | 1393900965 | 3530 | 3530 | 3530 | 3530 | 1 |
| 491 | 20240312 | 122800 | 1393897435 | 3530 | 3530 | 3530 | 3530 | 181 |
| 492 | 20240312 | 122700 | 1393258505 | 3530 | 3530 | 3530 | 3530 | 100 |
| 493 | 20240312 | 122600 | 1392905505 | 3530 | 3530 | 3530 | 3530 | 0 |
| 494 | 20240312 | 122500 | 1392905505 | 3530 | 3530 | 3530 | 3530 | 0 |
| 495 | 20240312 | 122400 | 1392905505 | 3530 | 3530 | 3530 | 3530 | 259 |
| 496 | 20240312 | 122300 | 1391991235 | 3530 | 3520 | 3530 | 3520 | 2828 |
| 497 | 20240312 | 122200 | 1382027950 | 3520 | 3520 | 3520 | 3520 | 160 |
| 498 | 20240312 | 122100 | 1381464750 | 3520 | 3525 | 3525 | 3520 | 150 |
| 499 | 20240312 | 122000 | 1380936500 | 3525 | 3525 | 3525 | 3525 | 61 |
| 500 | 20240312 | 121900 | 1380721475 | 3525 | 3525 | 3525 | 3525 | 9 |
| 501 | 20240312 | 121800 | 1380689750 | 3525 | 3525 | 3525 | 3525 | 170 |
| 502 | 20240312 | 121700 | 1380090500 | 3515 | 3525 | 3525 | 3515 | 58 |
| 503 | 20240312 | 121600 | 1379886405 | 3525 | 3525 | 3525 | 3525 | 2 |
| 504 | 20240312 | 121500 | 1379879355 | 3520 | 3520 | 3520 | 3520 | 305 |
| 505 | 20240312 | 121400 | 1378805755 | 3520 | 3520 | 3520 | 3520 | 1 |
| 506 | 20240312 | 121300 | 1378802235 | 3520 | 3525 | 3525 | 3520 | 2 |
| 507 | 20240312 | 121200 | 1378795190 | 3520 | 3515 | 3525 | 3510 | 891 |
| 508 | 20240312 | 121100 | 1375667600 | 3525 | 3525 | 3525 | 3515 | 204 |
| 509 | 20240312 | 121000 | 1374950500 | 3515 | 3520 | 3520 | 3515 | 245 |
| 510 | 20240312 | 120900 | 1374088620 | 3525 | 3510 | 3525 | 3510 | 84 |
| 511 | 20240312 | 120800 | 1373793765 | 3525 | 3515 | 3525 | 3510 | 6346 |
| 512 | 20240312 | 120700 | 1351518770 | 3525 | 3515 | 3525 | 3515 | 65 |
| 513 | 20240312 | 120600 | 1351289775 | 3525 | 3515 | 3525 | 3515 | 18082 |
| 514 | 20240312 | 120500 | 1287731365 | 3525 | 3520 | 3525 | 3520 | 2 |
| 515 | 20240312 | 120400 | 1287724320 | 3525 | 3520 | 3525 | 3520 | 4001 |
| 516 | 20240312 | 120300 | 1273640795 | 3525 | 3525 | 3525 | 3525 | 950 |
| 517 | 20240312 | 120200 | 1270292045 | 3525 | 3525 | 3525 | 3520 | 3313 |
| 518 | 20240312 | 120100 | 1258630270 | 3525 | 3525 | 3525 | 3525 | 2 |
| 519 | 20240312 | 120000 | 1258623220 | 3525 | 3525 | 3525 | 3525 | 0 |
| 520 | 20240312 | 115900 | 1258623220 | 3525 | 3525 | 3525 | 3525 | 42 |
| 521 | 20240312 | 115800 | 1258475170 | 3525 | 3520 | 3525 | 3520 | 264 |
| 522 | 20240312 | 115700 | 1257544575 | 3525 | 3525 | 3525 | 3525 | 2050 |
| 523 | 20240312 | 115600 | 1250318325 | 3525 | 3525 | 3525 | 3520 | 42 |
| 524 | 20240312 | 115500 | 1250170375 | 3525 | 3525 | 3525 | 3520 | 3271 |
| 525 | 20240312 | 115400 | 1238656400 | 3525 | 3520 | 3525 | 3520 | 111 |
| 526 | 20240312 | 115300 | 1238265630 | 3520 | 3520 | 3520 | 3515 | 250 |
| 527 | 20240312 | 115200 | 1237385735 | 3525 | 3525 | 3525 | 3525 | 103 |
| 528 | 20240312 | 115100 | 1237022660 | 3525 | 3520 | 3525 | 3515 | 1201 |
| 529 | 20240312 | 115000 | 1232800920 | 3525 | 3525 | 3525 | 3525 | 2 |
| 530 | 20240312 | 114900 | 1232793870 | 3520 | 3520 | 3520 | 3515 | 90 |
| 531 | 20240312 | 114800 | 1232477120 | 3520 | 3520 | 3520 | 3515 | 427 |
| 532 | 20240312 | 114700 | 1230974850 | 3520 | 3520 | 3520 | 3520 | 100 |
| 533 | 20240312 | 114600 | 1230622850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 534 | 20240312 | 114500 | 1230622850 | 3530 | 3530 | 3530 | 3520 | 704 |
| 535 | 20240312 | 114400 | 1228144740 | 3515 | 3515 | 3515 | 3515 | 115 |
| 536 | 20240312 | 114300 | 1227740515 | 3530 | 3520 | 3530 | 3515 | 590 |
| 537 | 20240312 | 114200 | 1225664190 | 3525 | 3520 | 3525 | 3520 | 1341 |
| 538 | 20240312 | 114100 | 1220943645 | 3525 | 3525 | 3525 | 3520 | 30 |
| 539 | 20240312 | 114000 | 1220837970 | 3525 | 3520 | 3525 | 3520 | 250 |
| 540 | 20240312 | 113900 | 1219957800 | 3525 | 3525 | 3525 | 3525 | 50 |
| 541 | 20240312 | 113800 | 1219781550 | 3525 | 3520 | 3525 | 3515 | 2302 |
| 542 | 20240312 | 113700 | 1211681835 | 3525 | 3525 | 3525 | 3525 | 193 |
| 543 | 20240312 | 113600 | 1211001510 | 3535 | 3535 | 3535 | 3535 | 55 |
| 544 | 20240312 | 113500 | 1210807085 | 3535 | 3535 | 3535 | 3535 | 1 |
| 545 | 20240312 | 113400 | 1210803550 | 3535 | 3520 | 3535 | 3520 | 33 |
| 546 | 20240312 | 113300 | 1210687370 | 3520 | 3525 | 3525 | 3520 | 3963 |
| 547 | 20240312 | 113200 | 1196736245 | 3535 | 3535 | 3535 | 3535 | 122 |
| 548 | 20240312 | 113100 | 1196304975 | 3535 | 3535 | 3535 | 3535 | 50 |
| 549 | 20240312 | 113000 | 1196128225 | 3535 | 3530 | 3535 | 3530 | 113 |
| 550 | 20240312 | 112900 | 1195729280 | 3535 | 3535 | 3535 | 3535 | 100 |
| 551 | 20240312 | 112800 | 1195375780 | 3535 | 3525 | 3535 | 3525 | 17 |
| 552 | 20240312 | 112700 | 1195315795 | 3525 | 3535 | 3535 | 3525 | 3154 |
| 553 | 20240312 | 112600 | 1184185315 | 3535 | 3535 | 3535 | 3535 | 1 |
| 554 | 20240312 | 112500 | 1184181780 | 3530 | 3530 | 3530 | 3530 | 423 |
| 555 | 20240312 | 112400 | 1182688590 | 3535 | 3535 | 3535 | 3530 | 3 |
| 556 | 20240312 | 112300 | 1182677990 | 3530 | 3530 | 3530 | 3530 | 282 |
| 557 | 20240312 | 112200 | 1181682530 | 3530 | 3530 | 3530 | 3530 | 145 |
| 558 | 20240312 | 112100 | 1181170680 | 3525 | 3530 | 3530 | 3525 | 51 |
| 559 | 20240312 | 112000 | 1180990655 | 3530 | 3525 | 3530 | 3525 | 809 |
| 560 | 20240312 | 111900 | 1178138465 | 3525 | 3525 | 3525 | 3525 | 1 |
| 561 | 20240312 | 111800 | 1178134940 | 3525 | 3535 | 3535 | 3525 | 5052 |
| 562 | 20240312 | 111700 | 1160326120 | 3525 | 3530 | 3535 | 3525 | 2197 |
| 563 | 20240312 | 111600 | 1152576705 | 3530 | 3530 | 3530 | 3530 | 33 |
| 564 | 20240312 | 111500 | 1152460215 | 3530 | 3530 | 3530 | 3530 | 101 |
| 565 | 20240312 | 111400 | 1152103685 | 3525 | 3525 | 3525 | 3525 | 417 |
| 566 | 20240312 | 111300 | 1150633760 | 3525 | 3525 | 3525 | 3525 | 112 |
| 567 | 20240312 | 111200 | 1150238960 | 3525 | 3520 | 3525 | 3520 | 2407 |
| 568 | 20240312 | 111100 | 1141766020 | 3525 | 3525 | 3525 | 3525 | 562 |
| 569 | 20240312 | 111000 | 1139784970 | 3525 | 3525 | 3525 | 3525 | 56 |
| 570 | 20240312 | 110900 | 1139587570 | 3525 | 3520 | 3530 | 3520 | 138 |
| 571 | 20240312 | 110800 | 1139101595 | 3535 | 3530 | 3535 | 3530 | 450 |
| 572 | 20240312 | 110700 | 1137511445 | 3530 | 3535 | 3535 | 3520 | 154 |
| 573 | 20240312 | 110600 | 1136969115 | 3535 | 3525 | 3535 | 3525 | 185 |
| 574 | 20240312 | 110500 | 1136316970 | 3525 | 3530 | 3530 | 3520 | 3152 |
| 575 | 20240312 | 110400 | 1125214450 | 3535 | 3530 | 3535 | 3525 | 1400 |
| 576 | 20240312 | 110300 | 1120276990 | 3535 | 3535 | 3540 | 3535 | 1139 |
| 577 | 20240312 | 110200 | 1116250120 | 3540 | 3535 | 3540 | 3530 | 7191 |
| 578 | 20240312 | 110100 | 1090844380 | 3535 | 3530 | 3535 | 3530 | 1267 |
| 579 | 20240312 | 110000 | 1086371865 | 3535 | 3530 | 3535 | 3530 | 229 |
| 580 | 20240312 | 105900 | 1085562550 | 3535 | 3530 | 3535 | 3530 | 1547 |
| 581 | 20240312 | 105800 | 1080101605 | 3530 | 3530 | 3530 | 3525 | 2851 |
| 582 | 20240312 | 105700 | 1070051075 | 3530 | 3530 | 3530 | 3525 | 116 |
| 583 | 20240312 | 105600 | 1069641845 | 3525 | 3530 | 3530 | 3525 | 933 |
| 584 | 20240312 | 105500 | 1066352880 | 3530 | 3530 | 3530 | 3530 | 66 |
| 585 | 20240312 | 105400 | 1066119900 | 3525 | 3530 | 3530 | 3525 | 570 |
| 586 | 20240312 | 105300 | 1064109300 | 3530 | 3530 | 3530 | 3530 | 513 |
| 587 | 20240312 | 105200 | 1062298410 | 3530 | 3530 | 3535 | 3530 | 2367 |
| 588 | 20240312 | 105100 | 1053942895 | 3535 | 3535 | 3535 | 3535 | 143 |
| 589 | 20240312 | 105000 | 1053437390 | 3535 | 3530 | 3535 | 3530 | 378 |
| 590 | 20240312 | 104900 | 1052102795 | 3535 | 3530 | 3535 | 3530 | 212 |
| 591 | 20240312 | 104800 | 1051354365 | 3530 | 3530 | 3535 | 3530 | 539 |
| 592 | 20240312 | 104700 | 1049450385 | 3530 | 3535 | 3535 | 3530 | 194 |
| 593 | 20240312 | 104600 | 1048764845 | 3535 | 3530 | 3535 | 3525 | 92 |
| 594 | 20240312 | 104500 | 1048439745 | 3530 | 3535 | 3535 | 3530 | 1611 |
| 595 | 20240312 | 104400 | 1042752130 | 3535 | 3535 | 3535 | 3530 | 274 |
| 596 | 20240312 | 104300 | 1041784540 | 3530 | 3540 | 3540 | 3530 | 301 |
| 597 | 20240312 | 104200 | 1040720395 | 3540 | 3540 | 3540 | 3535 | 6727 |
| 598 | 20240312 | 104100 | 1016909435 | 3545 | 3545 | 3545 | 3545 | 597 |
| 599 | 20240312 | 104000 | 1014793070 | 3545 | 3540 | 3545 | 3540 | 2000 |
| 600 | 20240312 | 103900 | 1007709795 | 3540 | 3535 | 3540 | 3535 | 304 |
| 601 | 20240312 | 103800 | 1006635150 | 3535 | 3535 | 3535 | 3535 | 30 |
| 602 | 20240312 | 103700 | 1006529100 | 3535 | 3525 | 3535 | 3525 | 1077 |
| 603 | 20240312 | 103600 | 1002726380 | 3535 | 3530 | 3535 | 3530 | 3235 |
| 604 | 20240312 | 103500 | 991306825 | 3530 | 3525 | 3530 | 3525 | 1566 |
| 605 | 20240312 | 103400 | 985784920 | 3525 | 3525 | 3525 | 3520 | 1645 |
| 606 | 20240312 | 103300 | 979986975 | 3525 | 3525 | 3525 | 3525 | 1539 |
| 607 | 20240312 | 103200 | 974562000 | 3525 | 3520 | 3525 | 3520 | 369 |
| 608 | 20240312 | 103100 | 973261775 | 3525 | 3520 | 3525 | 3515 | 4154 |
| 609 | 20240312 | 103000 | 958642000 | 3520 | 3515 | 3520 | 3515 | 83 |
| 610 | 20240312 | 102900 | 958350250 | 3520 | 3520 | 3520 | 3510 | 982 |
| 611 | 20240312 | 102800 | 954896710 | 3515 | 3520 | 3520 | 3515 | 1438 |
| 612 | 20240312 | 102700 | 949841070 | 3520 | 3515 | 3520 | 3510 | 1922 |
| 613 | 20240312 | 102600 | 943090335 | 3515 | 3515 | 3515 | 3515 | 1187 |
| 614 | 20240312 | 102500 | 938918030 | 3515 | 3510 | 3515 | 3510 | 436 |
| 615 | 20240312 | 102400 | 937385915 | 3510 | 3515 | 3515 | 3510 | 1581 |
| 616 | 20240312 | 102300 | 931828710 | 3515 | 3520 | 3520 | 3510 | 907 |
| 617 | 20240312 | 102200 | 928644495 | 3515 | 3515 | 3520 | 3515 | 488 |
| 618 | 20240312 | 102100 | 926927865 | 3515 | 3515 | 3520 | 3515 | 2212 |
| 619 | 20240312 | 102000 | 919152180 | 3515 | 3515 | 3520 | 3515 | 268 |
| 620 | 20240312 | 101900 | 918208880 | 3520 | 3515 | 3520 | 3515 | 236 |
| 621 | 20240312 | 101800 | 917378190 | 3520 | 3520 | 3520 | 3515 | 1174 |
| 622 | 20240312 | 101700 | 913248260 | 3515 | 3515 | 3515 | 3515 | 1024 |
| 623 | 20240312 | 101600 | 909648900 | 3515 | 3510 | 3515 | 3510 | 629 |
| 624 | 20240312 | 101500 | 907441020 | 3510 | 3510 | 3510 | 3510 | 1030 |
| 625 | 20240312 | 101400 | 903825720 | 3510 | 3515 | 3515 | 3505 | 3378 |
| 626 | 20240312 | 101300 | 891968025 | 3515 | 3510 | 3515 | 3505 | 2807 |
| 627 | 20240312 | 101200 | 882115460 | 3510 | 3510 | 3510 | 3510 | 10 |
| 628 | 20240312 | 101100 | 882080360 | 3510 | 3505 | 3510 | 3505 | 518 |
| 629 | 20240312 | 101000 | 880264765 | 3505 | 3505 | 3510 | 3505 | 850 |
| 630 | 20240312 | 100900 | 877285395 | 3505 | 3505 | 3510 | 3505 | 259 |
| 631 | 20240312 | 100800 | 876377580 | 3505 | 3505 | 3510 | 3505 | 348 |
| 632 | 20240312 | 100700 | 875156175 | 3510 | 3505 | 3510 | 3505 | 1514 |
| 633 | 20240312 | 100600 | 869848570 | 3510 | 3505 | 3510 | 3505 | 293 |
| 634 | 20240312 | 100500 | 868821560 | 3505 | 3505 | 3510 | 3505 | 732 |
| 635 | 20240312 | 100400 | 866255895 | 3505 | 3505 | 3510 | 3505 | 86 |
| 636 | 20240312 | 100300 | 865954165 | 3505 | 3505 | 3505 | 3500 | 1471 |
| 637 | 20240312 | 100200 | 860798360 | 3505 | 3505 | 3505 | 3500 | 896 |
| 638 | 20240312 | 100100 | 857658035 | 3500 | 3500 | 3505 | 3500 | 1045 |
| 639 | 20240312 | 100000 | 853999505 | 3500 | 3500 | 3510 | 3500 | 835 |
| 640 | 20240312 | 095900 | 851076840 | 3500 | 3500 | 3510 | 3500 | 222 |
| 641 | 20240312 | 095800 | 850299760 | 3510 | 3500 | 3510 | 3500 | 51 |
| 642 | 20240312 | 095700 | 850121190 | 3510 | 3505 | 3510 | 3495 | 672 |
| 643 | 20240312 | 095600 | 847767535 | 3510 | 3510 | 3510 | 3505 | 4 |
| 644 | 20240312 | 095500 | 847753500 | 3510 | 3500 | 3510 | 3500 | 1235 |
| 645 | 20240312 | 095400 | 843425245 | 3500 | 3495 | 3500 | 3495 | 2326 |
| 646 | 20240312 | 095300 | 835284275 | 3500 | 3495 | 3500 | 3495 | 515 |
| 647 | 20240312 | 095200 | 833483845 | 3500 | 3500 | 3500 | 3495 | 877 |
| 648 | 20240312 | 095100 | 830418425 | 3500 | 3500 | 3500 | 3495 | 2196 |
| 649 | 20240312 | 095000 | 822734040 | 3495 | 3495 | 3500 | 3495 | 2841 |
| 650 | 20240312 | 094900 | 812804075 | 3495 | 3495 | 3500 | 3495 | 3611 |
| 651 | 20240312 | 094800 | 800179810 | 3495 | 3500 | 3500 | 3490 | 10762 |
| 652 | 20240312 | 094700 | 762601055 | 3495 | 3505 | 3505 | 3495 | 1596 |
| 653 | 20240312 | 094600 | 757021820 | 3510 | 3500 | 3510 | 3500 | 1562 |
| 654 | 20240312 | 094500 | 751552835 | 3505 | 3500 | 3505 | 3495 | 4031 |
| 655 | 20240312 | 094400 | 737445510 | 3500 | 3510 | 3510 | 3500 | 2085 |
| 656 | 20240312 | 094300 | 730147910 | 3510 | 3495 | 3510 | 3495 | 131 |
| 657 | 20240312 | 094200 | 729689400 | 3495 | 3495 | 3510 | 3495 | 136 |
| 658 | 20240312 | 094100 | 729214050 | 3490 | 3505 | 3510 | 3490 | 7677 |
| 659 | 20240312 | 094000 | 702353790 | 3500 | 3505 | 3505 | 3500 | 1103 |
| 660 | 20240312 | 093900 | 698490925 | 3505 | 3505 | 3505 | 3500 | 1386 |
| 661 | 20240312 | 093800 | 693633785 | 3505 | 3500 | 3505 | 3500 | 8 |
| 662 | 20240312 | 093700 | 693605750 | 3500 | 3505 | 3505 | 3500 | 345 |
| 663 | 20240312 | 093600 | 692398225 | 3505 | 3500 | 3505 | 3495 | 2297 |
| 664 | 20240312 | 093500 | 684368355 | 3500 | 3495 | 3500 | 3495 | 3394 |
| 665 | 20240312 | 093400 | 672501810 | 3500 | 3500 | 3500 | 3500 | 255 |
| 666 | 20240312 | 093300 | 671609310 | 3495 | 3495 | 3495 | 3495 | 1214 |
| 667 | 20240312 | 093200 | 667366380 | 3495 | 3500 | 3500 | 3495 | 2315 |
| 668 | 20240312 | 093100 | 659274780 | 3495 | 3495 | 3500 | 3495 | 656 |
| 669 | 20240312 | 093000 | 656980590 | 3495 | 3495 | 3495 | 3490 | 4621 |
| 670 | 20240312 | 092900 | 640831285 | 3495 | 3515 | 3515 | 3490 | 9924 |
| 671 | 20240312 | 092800 | 606165260 | 3515 | 3515 | 3520 | 3505 | 290 |
| 672 | 20240312 | 092700 | 605146665 | 3520 | 3500 | 3520 | 3495 | 7050 |
| 673 | 20240312 | 092600 | 580477820 | 3515 | 3515 | 3520 | 3500 | 2961 |
| 674 | 20240312 | 092500 | 570096810 | 3520 | 3525 | 3525 | 3515 | 3450 |
| 675 | 20240312 | 092400 | 557956335 | 3525 | 3525 | 3525 | 3520 | 859 |
| 676 | 20240312 | 092300 | 554931860 | 3520 | 3515 | 3525 | 3515 | 2255 |
| 677 | 20240312 | 092200 | 546993030 | 3510 | 3510 | 3520 | 3505 | 3782 |
| 678 | 20240312 | 092100 | 533712640 | 3510 | 3495 | 3510 | 3495 | 2467 |
| 679 | 20240312 | 092000 | 525078215 | 3495 | 3505 | 3510 | 3495 | 548 |
| 680 | 20240312 | 091900 | 523162080 | 3510 | 3515 | 3515 | 3490 | 5171 |
| 681 | 20240312 | 091800 | 505077410 | 3515 | 3515 | 3515 | 3510 | 369 |
| 682 | 20240312 | 091700 | 503780625 | 3515 | 3500 | 3515 | 3500 | 80 |
| 683 | 20240312 | 091600 | 503500025 | 3495 | 3495 | 3510 | 3490 | 2018 |
| 684 | 20240312 | 091500 | 496450045 | 3490 | 3495 | 3515 | 3490 | 11768 |
| 685 | 20240312 | 091400 | 455345105 | 3495 | 3500 | 3510 | 3495 | 2554 |
| 686 | 20240312 | 091300 | 446416910 | 3515 | 3500 | 3515 | 3490 | 6040 |
| 687 | 20240312 | 091200 | 425286525 | 3505 | 3505 | 3520 | 3500 | 4550 |
| 688 | 20240312 | 091100 | 409360135 | 3490 | 3490 | 3505 | 3485 | 4741 |
| 689 | 20240312 | 091000 | 392797105 | 3485 | 3510 | 3520 | 3485 | 24966 |
| 690 | 20240312 | 090900 | 305498410 | 3510 | 3515 | 3520 | 3505 | 8627 |
| 691 | 20240312 | 090800 | 275187785 | 3515 | 3525 | 3525 | 3515 | 8295 |
| 692 | 20240312 | 090700 | 246005435 | 3525 | 3520 | 3525 | 3520 | 2686 |
| 693 | 20240312 | 090600 | 236547975 | 3520 | 3535 | 3540 | 3515 | 14196 |
| 694 | 20240312 | 090500 | 186528345 | 3535 | 3535 | 3555 | 3530 | 3357 |
| 695 | 20240312 | 090400 | 174651955 | 3530 | 3550 | 3550 | 3530 | 4341 |
| 696 | 20240312 | 090300 | 159279545 | 3545 | 3535 | 3545 | 3530 | 3238 |
| 697 | 20240312 | 090200 | 147812130 | 3530 | 3520 | 3540 | 3520 | 4355 |
| 698 | 20240312 | 090100 | 132461500 | 3515 | 3560 | 3560 | 3510 | 18206 |
| 699 | 20240312 | 090000 | 68257430 | 3540 | 3580 | 3580 | 3540 | 19062 |