34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 203300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 5801 |
| 3 | 20240312 | 203200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 4 | 20240312 | 203100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 5 | 20240312 | 203000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 6 | 20240312 | 202900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 7 | 20240312 | 202800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 8 | 20240312 | 202700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 9 | 20240312 | 202600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 10 | 20240312 | 202500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 11 | 20240312 | 202400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 12 | 20240312 | 202300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 13 | 20240312 | 202200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 14 | 20240312 | 202100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 15 | 20240312 | 202000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 16 | 20240312 | 201900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 17 | 20240312 | 201800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 18 | 20240312 | 201700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 19 | 20240312 | 201600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 20 | 20240312 | 201500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 21 | 20240312 | 201400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 22 | 20240312 | 201300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 23 | 20240312 | 201200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 24 | 20240312 | 201100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 25 | 20240312 | 201000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 26 | 20240312 | 200900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 27 | 20240312 | 200800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 28 | 20240312 | 200700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 29 | 20240312 | 200600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 30 | 20240312 | 200500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 31 | 20240312 | 200400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 32 | 20240312 | 200300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 5801 |
| 33 | 20240312 | 200200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 34 | 20240312 | 200100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 35 | 20240312 | 200000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 36 | 20240312 | 195900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 37 | 20240312 | 195800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 38 | 20240312 | 195700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 39 | 20240312 | 195600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 40 | 20240312 | 195500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 41 | 20240312 | 195400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 42 | 20240312 | 195300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 43 | 20240312 | 195200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 44 | 20240312 | 195100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 45 | 20240312 | 195000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 46 | 20240312 | 194900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 47 | 20240312 | 194800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 48 | 20240312 | 194700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 49 | 20240312 | 194600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 50 | 20240312 | 194500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 51 | 20240312 | 194400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 52 | 20240312 | 194300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 53 | 20240312 | 194200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 54 | 20240312 | 194100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 55 | 20240312 | 194000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 56 | 20240312 | 193900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 57 | 20240312 | 193800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 58 | 20240312 | 193700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 59 | 20240312 | 193600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 60 | 20240312 | 193500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 61 | 20240312 | 193400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 62 | 20240312 | 193300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 5801 |
| 63 | 20240312 | 193200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 64 | 20240312 | 193100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 65 | 20240312 | 193000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 66 | 20240312 | 192900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 67 | 20240312 | 192800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 68 | 20240312 | 192700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 69 | 20240312 | 192600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 70 | 20240312 | 192500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 71 | 20240312 | 192400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 72 | 20240312 | 192300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 73 | 20240312 | 192200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 74 | 20240312 | 192100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 75 | 20240312 | 192000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 76 | 20240312 | 191900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 77 | 20240312 | 191800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 78 | 20240312 | 191700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 79 | 20240312 | 191600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 80 | 20240312 | 191500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 81 | 20240312 | 191400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 82 | 20240312 | 191300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 83 | 20240312 | 191200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 84 | 20240312 | 191100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 85 | 20240312 | 191000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 86 | 20240312 | 190900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 87 | 20240312 | 190800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 88 | 20240312 | 190700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 89 | 20240312 | 190600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 90 | 20240312 | 190500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 91 | 20240312 | 190400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 92 | 20240312 | 190300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 5801 |
| 93 | 20240312 | 190200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 94 | 20240312 | 190100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 95 | 20240312 | 190000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 96 | 20240312 | 185900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 97 | 20240312 | 185800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 98 | 20240312 | 185700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 99 | 20240312 | 185600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 100 | 20240312 | 185500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 101 | 20240312 | 185400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 102 | 20240312 | 185300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 103 | 20240312 | 185200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 104 | 20240312 | 185100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 105 | 20240312 | 185000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 106 | 20240312 | 184900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 107 | 20240312 | 184800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 108 | 20240312 | 184700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 109 | 20240312 | 184600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 110 | 20240312 | 184500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 111 | 20240312 | 184400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 112 | 20240312 | 184300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 113 | 20240312 | 184200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 114 | 20240312 | 184100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 115 | 20240312 | 184000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 116 | 20240312 | 183900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 117 | 20240312 | 183800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 118 | 20240312 | 183700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 119 | 20240312 | 183600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 120 | 20240312 | 183500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 121 | 20240312 | 183400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 122 | 20240312 | 183300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 5801 |
| 123 | 20240312 | 183200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 124 | 20240312 | 183100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 125 | 20240312 | 183000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 126 | 20240312 | 182900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 127 | 20240312 | 182800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 128 | 20240312 | 182700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 129 | 20240312 | 182600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 130 | 20240312 | 182500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 131 | 20240312 | 182400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 132 | 20240312 | 182300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 133 | 20240312 | 182200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 134 | 20240312 | 182100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 135 | 20240312 | 182000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 136 | 20240312 | 181900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 137 | 20240312 | 181800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 138 | 20240312 | 181700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 139 | 20240312 | 181600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 140 | 20240312 | 181500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 141 | 20240312 | 181400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 142 | 20240312 | 181300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 143 | 20240312 | 181200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 144 | 20240312 | 181100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 145 | 20240312 | 181000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 146 | 20240312 | 180900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 147 | 20240312 | 180800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 148 | 20240312 | 180700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 149 | 20240312 | 180600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 150 | 20240312 | 180500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 151 | 20240312 | 180400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 152 | 20240312 | 180300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 5801 |
| 153 | 20240312 | 180200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 154 | 20240312 | 180100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 155 | 20240312 | 180000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 156 | 20240312 | 175900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 157 | 20240312 | 175800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 158 | 20240312 | 175700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 159 | 20240312 | 175600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 160 | 20240312 | 175500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 161 | 20240312 | 175400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 162 | 20240312 | 175300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 163 | 20240312 | 175200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 164 | 20240312 | 175100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 165 | 20240312 | 175000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 166 | 20240312 | 174900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 167 | 20240312 | 174800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 168 | 20240312 | 174700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 169 | 20240312 | 174600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 170 | 20240312 | 174500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 171 | 20240312 | 174400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 172 | 20240312 | 174300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 173 | 20240312 | 174200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 174 | 20240312 | 174100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 175 | 20240312 | 174000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 176 | 20240312 | 173900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 177 | 20240312 | 173800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 178 | 20240312 | 173700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 179 | 20240312 | 173600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 180 | 20240312 | 173500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 181 | 20240312 | 173400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 182 | 20240312 | 173300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 5801 |
| 183 | 20240312 | 173200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 184 | 20240312 | 173100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 185 | 20240312 | 173000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 186 | 20240312 | 172900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 187 | 20240312 | 172800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 188 | 20240312 | 172700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 189 | 20240312 | 172600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 190 | 20240312 | 172500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 191 | 20240312 | 172400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 192 | 20240312 | 172300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 193 | 20240312 | 172200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 194 | 20240312 | 172100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 195 | 20240312 | 172000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 196 | 20240312 | 171900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 197 | 20240312 | 171800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 198 | 20240312 | 171700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 199 | 20240312 | 171600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 200 | 20240312 | 171500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 201 | 20240312 | 171400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 202 | 20240312 | 171300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 203 | 20240312 | 171200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 204 | 20240312 | 171100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 205 | 20240312 | 171000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 206 | 20240312 | 170900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 207 | 20240312 | 170800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 208 | 20240312 | 170700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 209 | 20240312 | 170600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 210 | 20240312 | 170500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 211 | 20240312 | 170400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 212 | 20240312 | 170300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 5801 |
| 213 | 20240312 | 170200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 214 | 20240312 | 170100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 215 | 20240312 | 170000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 216 | 20240312 | 165900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 217 | 20240312 | 165800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 218 | 20240312 | 165700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 219 | 20240312 | 165600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 220 | 20240312 | 165500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 221 | 20240312 | 165400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 222 | 20240312 | 165300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 223 | 20240312 | 165200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 224 | 20240312 | 165100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 225 | 20240312 | 165000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 226 | 20240312 | 164900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 227 | 20240312 | 164800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 228 | 20240312 | 164700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 229 | 20240312 | 164600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 230 | 20240312 | 164500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 231 | 20240312 | 164400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 232 | 20240312 | 164300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 233 | 20240312 | 164200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 234 | 20240312 | 164100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 235 | 20240312 | 164000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 236 | 20240312 | 163900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 237 | 20240312 | 163800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 238 | 20240312 | 163700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 239 | 20240312 | 163600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 240 | 20240312 | 163500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 241 | 20240312 | 163400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 242 | 20240312 | 163300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 5801 |
| 243 | 20240312 | 163200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 244 | 20240312 | 163100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 245 | 20240312 | 163000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 246 | 20240312 | 162900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 247 | 20240312 | 162800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 248 | 20240312 | 162700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 249 | 20240312 | 162600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 250 | 20240312 | 162500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 251 | 20240312 | 162400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 252 | 20240312 | 162300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 253 | 20240312 | 162200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 254 | 20240312 | 162100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 255 | 20240312 | 162000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 256 | 20240312 | 161900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 257 | 20240312 | 161800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 258 | 20240312 | 161700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 259 | 20240312 | 161600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 260 | 20240312 | 161500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 261 | 20240312 | 161400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 262 | 20240312 | 161300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 263 | 20240312 | 161200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 264 | 20240312 | 161100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 265 | 20240312 | 161000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 266 | 20240312 | 160900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 267 | 20240312 | 160800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 268 | 20240312 | 160700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 269 | 20240312 | 160600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 270 | 20240312 | 160500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 271 | 20240312 | 160400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 272 | 20240312 | 160300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 5801 |
| 273 | 20240312 | 160200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 274 | 20240312 | 160100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 275 | 20240312 | 160000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 276 | 20240312 | 155900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 277 | 20240312 | 155800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 278 | 20240312 | 155700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 279 | 20240312 | 155600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 280 | 20240312 | 155500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 281 | 20240312 | 155400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 282 | 20240312 | 155300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 283 | 20240312 | 155200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 284 | 20240312 | 155100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 285 | 20240312 | 155000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 286 | 20240312 | 154900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 287 | 20240312 | 154800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 288 | 20240312 | 154700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 289 | 20240312 | 154600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 290 | 20240312 | 154500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 291 | 20240312 | 154400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 292 | 20240312 | 154300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 293 | 20240312 | 154200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 294 | 20240312 | 154100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 295 | 20240312 | 154000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 296 | 20240312 | 153900 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 297 | 20240312 | 153800 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 298 | 20240312 | 153700 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 299 | 20240312 | 153600 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 300 | 20240312 | 153500 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 301 | 20240312 | 153400 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 302 | 20240312 | 153300 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 5801 |
| 303 | 20240312 | 153200 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 304 | 20240312 | 153100 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 305 | 20240312 | 153000 | 1545976865 | 4930 | 4930 | 4930 | 4930 | 5801 |
| 306 | 20240312 | 152900 | 1517377935 | 4940 | 4940 | 4940 | 4940 | 0 |
| 307 | 20240312 | 152800 | 1517377935 | 4940 | 4940 | 4940 | 4940 | 0 |
| 308 | 20240312 | 152700 | 1517377935 | 4940 | 4940 | 4940 | 4940 | 0 |
| 309 | 20240312 | 152600 | 1517377935 | 4940 | 4940 | 4940 | 4940 | 0 |
| 310 | 20240312 | 152500 | 1517377935 | 4940 | 4940 | 4940 | 4940 | 0 |
| 311 | 20240312 | 152400 | 1517377935 | 4940 | 4940 | 4940 | 4940 | 0 |
| 312 | 20240312 | 152300 | 1517377935 | 4940 | 4940 | 4940 | 4940 | 0 |
| 313 | 20240312 | 152200 | 1517377935 | 4940 | 4940 | 4940 | 4940 | 0 |
| 314 | 20240312 | 152100 | 1517377935 | 4940 | 4940 | 4940 | 4940 | 0 |
| 315 | 20240312 | 152000 | 1517377935 | 4940 | 4940 | 4940 | 4940 | 0 |
| 316 | 20240312 | 151900 | 1517377935 | 4940 | 4930 | 4940 | 4930 | 1270 |
| 317 | 20240312 | 151800 | 1511116475 | 4930 | 4930 | 4935 | 4930 | 473 |
| 318 | 20240312 | 151700 | 1508784295 | 4930 | 4930 | 4930 | 4930 | 1103 |
| 319 | 20240312 | 151600 | 1503346505 | 4930 | 4930 | 4930 | 4930 | 163 |
| 320 | 20240312 | 151500 | 1502542915 | 4935 | 4930 | 4935 | 4930 | 528 |
| 321 | 20240312 | 151400 | 1499937245 | 4930 | 4930 | 4930 | 4930 | 8 |
| 322 | 20240312 | 151300 | 1499897805 | 4935 | 4930 | 4935 | 4930 | 122 |
| 323 | 20240312 | 151200 | 1499296095 | 4930 | 4930 | 4940 | 4930 | 1654 |
| 324 | 20240312 | 151100 | 1491137000 | 4930 | 4930 | 4930 | 4930 | 202 |
| 325 | 20240312 | 151000 | 1490141140 | 4930 | 4930 | 4935 | 4930 | 75 |
| 326 | 20240312 | 150900 | 1489771140 | 4930 | 4935 | 4940 | 4930 | 1479 |
| 327 | 20240312 | 150800 | 1482469720 | 4940 | 4935 | 4940 | 4935 | 570 |
| 328 | 20240312 | 150700 | 1479654295 | 4935 | 4935 | 4935 | 4935 | 54 |
| 329 | 20240312 | 150600 | 1479387805 | 4940 | 4935 | 4940 | 4935 | 190 |
| 330 | 20240312 | 150500 | 1478449590 | 4935 | 4930 | 4935 | 4930 | 658 |
| 331 | 20240312 | 150400 | 1475202370 | 4935 | 4930 | 4935 | 4930 | 76 |
| 332 | 20240312 | 150300 | 1474827440 | 4930 | 4935 | 4935 | 4930 | 262 |
| 333 | 20240312 | 150200 | 1473535605 | 4930 | 4930 | 4935 | 4930 | 311 |
| 334 | 20240312 | 150100 | 1472001870 | 4930 | 4935 | 4935 | 4930 | 2584 |
| 335 | 20240312 | 150000 | 1459257405 | 4935 | 4935 | 4935 | 4935 | 5 |
| 336 | 20240312 | 145900 | 1459232730 | 4940 | 4935 | 4940 | 4935 | 161 |
| 337 | 20240312 | 145800 | 1458437525 | 4935 | 4935 | 4940 | 4935 | 243 |
| 338 | 20240312 | 145700 | 1457237560 | 4935 | 4940 | 4940 | 4935 | 1834 |
| 339 | 20240312 | 145600 | 1448185435 | 4940 | 4940 | 4945 | 4940 | 891 |
| 340 | 20240312 | 145500 | 1443782780 | 4940 | 4940 | 4945 | 4940 | 231 |
| 341 | 20240312 | 145400 | 1442640825 | 4940 | 4945 | 4945 | 4940 | 441 |
| 342 | 20240312 | 145300 | 1440460850 | 4940 | 4940 | 4945 | 4940 | 1001 |
| 343 | 20240312 | 145200 | 1435515455 | 4940 | 4940 | 4945 | 4940 | 442 |
| 344 | 20240312 | 145100 | 1433330485 | 4940 | 4940 | 4945 | 4935 | 539 |
| 345 | 20240312 | 145000 | 1430666940 | 4935 | 4940 | 4940 | 4935 | 659 |
| 346 | 20240312 | 144900 | 1427413320 | 4935 | 4940 | 4940 | 4935 | 453 |
| 347 | 20240312 | 144800 | 1425176275 | 4935 | 4935 | 4940 | 4935 | 340 |
| 348 | 20240312 | 144700 | 1423497605 | 4935 | 4935 | 4940 | 4935 | 684 |
| 349 | 20240312 | 144600 | 1420120940 | 4935 | 4940 | 4945 | 4935 | 232 |
| 350 | 20240312 | 144500 | 1418975085 | 4940 | 4935 | 4940 | 4935 | 370 |
| 351 | 20240312 | 144400 | 1417147705 | 4935 | 4940 | 4945 | 4935 | 899 |
| 352 | 20240312 | 144300 | 1412709540 | 4935 | 4935 | 4940 | 4935 | 482 |
| 353 | 20240312 | 144200 | 1410330045 | 4935 | 4940 | 4940 | 4935 | 316 |
| 354 | 20240312 | 144100 | 1408769145 | 4935 | 4935 | 4940 | 4935 | 460 |
| 355 | 20240312 | 144000 | 1406498590 | 4935 | 4935 | 4940 | 4935 | 407 |
| 356 | 20240312 | 143900 | 1404489385 | 4945 | 4930 | 4945 | 4930 | 216 |
| 357 | 20240312 | 143800 | 1403423005 | 4930 | 4930 | 4940 | 4930 | 290 |
| 358 | 20240312 | 143700 | 1401991520 | 4930 | 4940 | 4940 | 4930 | 316 |
| 359 | 20240312 | 143600 | 1400431630 | 4935 | 4935 | 4940 | 4930 | 369 |
| 360 | 20240312 | 143500 | 1398611375 | 4930 | 4940 | 4940 | 4930 | 431 |
| 361 | 20240312 | 143400 | 1396483385 | 4935 | 4935 | 4940 | 4935 | 344 |
| 362 | 20240312 | 143300 | 1394785635 | 4940 | 4940 | 4945 | 4935 | 693 |
| 363 | 20240312 | 143200 | 1391361560 | 4935 | 4945 | 4945 | 4935 | 115 |
| 364 | 20240312 | 143100 | 1390793120 | 4940 | 4940 | 4940 | 4935 | 255 |
| 365 | 20240312 | 143000 | 1389533930 | 4935 | 4940 | 4945 | 4935 | 187 |
| 366 | 20240312 | 142900 | 1388609805 | 4940 | 4940 | 4940 | 4940 | 154 |
| 367 | 20240312 | 142800 | 1387849045 | 4945 | 4930 | 4945 | 4930 | 277 |
| 368 | 20240312 | 142700 | 1386481350 | 4935 | 4935 | 4935 | 4935 | 91 |
| 369 | 20240312 | 142600 | 1386032265 | 4935 | 4935 | 4940 | 4935 | 228 |
| 370 | 20240312 | 142500 | 1384906400 | 4935 | 4940 | 4940 | 4930 | 135 |
| 371 | 20240312 | 142400 | 1384240175 | 4945 | 4940 | 4945 | 4935 | 389 |
| 372 | 20240312 | 142300 | 1382317890 | 4935 | 4940 | 4940 | 4935 | 155 |
| 373 | 20240312 | 142200 | 1381552300 | 4940 | 4945 | 4945 | 4940 | 134 |
| 374 | 20240312 | 142100 | 1380890230 | 4940 | 4940 | 4940 | 4940 | 329 |
| 375 | 20240312 | 142000 | 1379264970 | 4935 | 4940 | 4945 | 4935 | 333 |
| 376 | 20240312 | 141900 | 1377619780 | 4940 | 4945 | 4945 | 4940 | 237 |
| 377 | 20240312 | 141800 | 1376448225 | 4940 | 4940 | 4940 | 4940 | 22 |
| 378 | 20240312 | 141700 | 1376339545 | 4945 | 4940 | 4945 | 4940 | 155 |
| 379 | 20240312 | 141600 | 1375573185 | 4945 | 4945 | 4945 | 4945 | 22 |
| 380 | 20240312 | 141500 | 1375464395 | 4945 | 4940 | 4945 | 4940 | 155 |
| 381 | 20240312 | 141400 | 1374698030 | 4945 | 4945 | 4945 | 4945 | 0 |
| 382 | 20240312 | 141300 | 1374698030 | 4945 | 4940 | 4945 | 4940 | 207 |
| 383 | 20240312 | 141200 | 1373674780 | 4940 | 4935 | 4940 | 4935 | 26 |
| 384 | 20240312 | 141100 | 1373546450 | 4930 | 4930 | 4930 | 4930 | 0 |
| 385 | 20240312 | 141000 | 1373546450 | 4930 | 4945 | 4945 | 4930 | 123 |
| 386 | 20240312 | 140900 | 1372938560 | 4945 | 4945 | 4945 | 4945 | 3 |
| 387 | 20240312 | 140800 | 1372923725 | 4930 | 4940 | 4940 | 4930 | 2810 |
| 388 | 20240312 | 140700 | 1359056075 | 4945 | 4945 | 4945 | 4945 | 50 |
| 389 | 20240312 | 140600 | 1358808825 | 4945 | 4945 | 4945 | 4945 | 177 |
| 390 | 20240312 | 140500 | 1357933560 | 4950 | 4940 | 4950 | 4940 | 74 |
| 391 | 20240312 | 140400 | 1357567705 | 4940 | 4945 | 4945 | 4940 | 472 |
| 392 | 20240312 | 140300 | 1355234160 | 4945 | 4945 | 4945 | 4945 | 62 |
| 393 | 20240312 | 140200 | 1354927570 | 4945 | 4945 | 4945 | 4945 | 65 |
| 394 | 20240312 | 140100 | 1354606145 | 4945 | 4950 | 4950 | 4945 | 158 |
| 395 | 20240312 | 140000 | 1353824170 | 4945 | 4945 | 4945 | 4945 | 22 |
| 396 | 20240312 | 135900 | 1353715380 | 4950 | 4950 | 4950 | 4950 | 133 |
| 397 | 20240312 | 135800 | 1353057030 | 4945 | 4945 | 4945 | 4945 | 23 |
| 398 | 20240312 | 135700 | 1352943295 | 4945 | 4945 | 4945 | 4945 | 9 |
| 399 | 20240312 | 135600 | 1352898790 | 4940 | 4945 | 4945 | 4940 | 156 |
| 400 | 20240312 | 135500 | 1352127480 | 4940 | 4940 | 4940 | 4940 | 0 |
| 401 | 20240312 | 135400 | 1352127480 | 4940 | 4945 | 4945 | 4940 | 156 |
| 402 | 20240312 | 135300 | 1351356175 | 4945 | 4945 | 4945 | 4940 | 143 |
| 403 | 20240312 | 135200 | 1350649650 | 4945 | 4945 | 4945 | 4945 | 976 |
| 404 | 20240312 | 135100 | 1345823330 | 4945 | 4945 | 4945 | 4945 | 43 |
| 405 | 20240312 | 135000 | 1345610695 | 4950 | 4950 | 4950 | 4950 | 134 |
| 406 | 20240312 | 134900 | 1344947395 | 4945 | 4945 | 4945 | 4945 | 155 |
| 407 | 20240312 | 134800 | 1344180920 | 4945 | 4955 | 4955 | 4945 | 206 |
| 408 | 20240312 | 134700 | 1343162235 | 4955 | 4955 | 4955 | 4955 | 132 |
| 409 | 20240312 | 134600 | 1342508175 | 4950 | 4950 | 4950 | 4950 | 54 |
| 410 | 20240312 | 134500 | 1342240875 | 4955 | 4955 | 4955 | 4955 | 133 |
| 411 | 20240312 | 134400 | 1341581860 | 4950 | 4955 | 4955 | 4950 | 24 |
| 412 | 20240312 | 134300 | 1341463055 | 4955 | 4950 | 4955 | 4950 | 208 |
| 413 | 20240312 | 134200 | 1340432795 | 4950 | 4950 | 4950 | 4950 | 0 |
| 414 | 20240312 | 134100 | 1340432795 | 4950 | 4950 | 4950 | 4950 | 28 |
| 415 | 20240312 | 134000 | 1340294195 | 4955 | 4955 | 4955 | 4955 | 133 |
| 416 | 20240312 | 133900 | 1339635180 | 4950 | 4950 | 4950 | 4950 | 28 |
| 417 | 20240312 | 133800 | 1339496580 | 4950 | 4950 | 4955 | 4950 | 193 |
| 418 | 20240312 | 133700 | 1338540575 | 4950 | 4950 | 4950 | 4950 | 23 |
| 419 | 20240312 | 133600 | 1338426725 | 4950 | 4945 | 4950 | 4945 | 45 |
| 420 | 20240312 | 133500 | 1338204085 | 4950 | 4950 | 4950 | 4950 | 110 |
| 421 | 20240312 | 133400 | 1337659585 | 4955 | 4965 | 4965 | 4950 | 535 |
| 422 | 20240312 | 133300 | 1335008575 | 4965 | 4965 | 4965 | 4965 | 0 |
| 423 | 20240312 | 133200 | 1335008575 | 4965 | 4950 | 4965 | 4940 | 7472 |
| 424 | 20240312 | 133100 | 1297934980 | 4950 | 4940 | 4950 | 4935 | 2345 |
| 425 | 20240312 | 133000 | 1286339100 | 4940 | 4940 | 4940 | 4940 | 0 |
| 426 | 20240312 | 132900 | 1286339100 | 4940 | 4935 | 4940 | 4935 | 372 |
| 427 | 20240312 | 132800 | 1284502615 | 4940 | 4940 | 4940 | 4940 | 0 |
| 428 | 20240312 | 132700 | 1284502615 | 4940 | 4935 | 4940 | 4935 | 156 |
| 429 | 20240312 | 132600 | 1283732090 | 4940 | 4940 | 4940 | 4940 | 133 |
| 430 | 20240312 | 132500 | 1283075070 | 4935 | 4940 | 4940 | 4935 | 45 |
| 431 | 20240312 | 132400 | 1282852990 | 4940 | 4935 | 4940 | 4935 | 155 |
| 432 | 20240312 | 132300 | 1282087400 | 4935 | 4940 | 4940 | 4935 | 16 |
| 433 | 20240312 | 132200 | 1282008435 | 4940 | 4945 | 4945 | 4940 | 530 |
| 434 | 20240312 | 132100 | 1279389565 | 4940 | 4940 | 4940 | 4940 | 0 |
| 435 | 20240312 | 132000 | 1279389565 | 4940 | 4940 | 4945 | 4940 | 676 |
| 436 | 20240312 | 131900 | 1276049460 | 4940 | 4940 | 4940 | 4940 | 23 |
| 437 | 20240312 | 131800 | 1275935840 | 4945 | 4940 | 4945 | 4940 | 194 |
| 438 | 20240312 | 131700 | 1274976810 | 4940 | 4945 | 4945 | 4940 | 154 |
| 439 | 20240312 | 131600 | 1274215390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 440 | 20240312 | 131500 | 1274215390 | 4940 | 4950 | 4950 | 4940 | 166 |
| 441 | 20240312 | 131400 | 1273394585 | 4955 | 4945 | 4955 | 4940 | 133 |
| 442 | 20240312 | 131300 | 1272736960 | 4950 | 4945 | 4950 | 4945 | 153 |
| 443 | 20240312 | 131200 | 1271979710 | 4945 | 4945 | 4945 | 4945 | 22 |
| 444 | 20240312 | 131100 | 1271870920 | 4940 | 4945 | 4945 | 4940 | 400 |
| 445 | 20240312 | 131000 | 1269893530 | 4950 | 4950 | 4950 | 4950 | 139 |
| 446 | 20240312 | 130900 | 1269205480 | 4950 | 4955 | 4955 | 4950 | 15165 |
| 447 | 20240312 | 130800 | 1194064620 | 4955 | 4960 | 4960 | 4955 | 154 |
| 448 | 20240312 | 130700 | 1193300890 | 4960 | 4960 | 4960 | 4960 | 1 |
| 449 | 20240312 | 130600 | 1193295930 | 4960 | 4965 | 4965 | 4955 | 443 |
| 450 | 20240312 | 130500 | 1191097345 | 4955 | 4960 | 4960 | 4955 | 6822 |
| 451 | 20240312 | 130400 | 1157265275 | 4965 | 4960 | 4965 | 4960 | 234 |
| 452 | 20240312 | 130300 | 1156103965 | 4960 | 4965 | 4965 | 4960 | 155 |
| 453 | 20240312 | 130200 | 1155334505 | 4965 | 4960 | 4965 | 4960 | 111 |
| 454 | 20240312 | 130100 | 1154783940 | 4965 | 4965 | 4965 | 4965 | 753 |
| 455 | 20240312 | 130000 | 1151045295 | 4960 | 4960 | 4960 | 4960 | 22 |
| 456 | 20240312 | 125900 | 1150936175 | 4965 | 4965 | 4965 | 4965 | 143 |
| 457 | 20240312 | 125800 | 1150226180 | 4960 | 4965 | 4965 | 4960 | 123 |
| 458 | 20240312 | 125700 | 1149615600 | 4965 | 4960 | 4965 | 4960 | 1842 |
| 459 | 20240312 | 125600 | 1140477570 | 4960 | 4965 | 4965 | 4960 | 24 |
| 460 | 20240312 | 125500 | 1140358520 | 4965 | 4965 | 4965 | 4960 | 357 |
| 461 | 20240312 | 125400 | 1138586130 | 4965 | 4965 | 4965 | 4965 | 132 |
| 462 | 20240312 | 125300 | 1137930750 | 4960 | 4960 | 4960 | 4960 | 438 |
| 463 | 20240312 | 125200 | 1135758270 | 4960 | 4960 | 4960 | 4960 | 133 |
| 464 | 20240312 | 125100 | 1135098590 | 4955 | 4960 | 4960 | 4955 | 754 |
| 465 | 20240312 | 125000 | 1131359040 | 4965 | 4960 | 4965 | 4960 | 156 |
| 466 | 20240312 | 124900 | 1130584610 | 4965 | 4965 | 4965 | 4965 | 20 |
| 467 | 20240312 | 124800 | 1130485310 | 4965 | 4960 | 4965 | 4960 | 155 |
| 468 | 20240312 | 124700 | 1129715850 | 4955 | 4955 | 4955 | 4955 | 0 |
| 469 | 20240312 | 124600 | 1129715850 | 4955 | 4955 | 4960 | 4955 | 27 |
| 470 | 20240312 | 124500 | 1129582060 | 4960 | 4955 | 4960 | 4955 | 215 |
| 471 | 20240312 | 124400 | 1128515770 | 4960 | 4955 | 4960 | 4955 | 550 |
| 472 | 20240312 | 124300 | 1125789520 | 4960 | 4955 | 4960 | 4955 | 155 |
| 473 | 20240312 | 124200 | 1125020835 | 4960 | 4960 | 4960 | 4960 | 20 |
| 474 | 20240312 | 124100 | 1124921635 | 4960 | 4955 | 4960 | 4955 | 196 |
| 475 | 20240312 | 124000 | 1123949785 | 4960 | 4960 | 4960 | 4960 | 133 |
| 476 | 20240312 | 123900 | 1123290105 | 4965 | 4965 | 4965 | 4955 | 55 |
| 477 | 20240312 | 123800 | 1123017560 | 4960 | 4955 | 4960 | 4955 | 155 |
| 478 | 20240312 | 123700 | 1122248870 | 4960 | 4960 | 4960 | 4960 | 1 |
| 479 | 20240312 | 123600 | 1122243910 | 4960 | 4970 | 4970 | 4960 | 142 |
| 480 | 20240312 | 123500 | 1121539500 | 4955 | 4955 | 4955 | 4955 | 868 |
| 481 | 20240312 | 123400 | 1117238560 | 4955 | 4960 | 4960 | 4955 | 340 |
| 482 | 20240312 | 123300 | 1115552275 | 4970 | 4965 | 4970 | 4960 | 88 |
| 483 | 20240312 | 123200 | 1115115455 | 4965 | 4960 | 4965 | 4960 | 618 |
| 484 | 20240312 | 123100 | 1112049825 | 4960 | 4965 | 4965 | 4960 | 1444 |
| 485 | 20240312 | 123000 | 1104883195 | 4965 | 4965 | 4965 | 4965 | 1 |
| 486 | 20240312 | 122900 | 1104878230 | 4965 | 4970 | 4970 | 4965 | 1705 |
| 487 | 20240312 | 122800 | 1096412245 | 4970 | 4965 | 4970 | 4965 | 34 |
| 488 | 20240312 | 122700 | 1096243270 | 4960 | 4960 | 4965 | 4960 | 169 |
| 489 | 20240312 | 122600 | 1095404360 | 4960 | 4965 | 4965 | 4960 | 23 |
| 490 | 20240312 | 122500 | 1095290275 | 4965 | 4970 | 4970 | 4965 | 153 |
| 491 | 20240312 | 122400 | 1094530530 | 4970 | 4965 | 4970 | 4965 | 199 |
| 492 | 20240312 | 122300 | 1093542485 | 4960 | 4960 | 4960 | 4960 | 648 |
| 493 | 20240312 | 122200 | 1090328405 | 4960 | 4965 | 4965 | 4960 | 185 |
| 494 | 20240312 | 122100 | 1089409990 | 4960 | 4965 | 4965 | 4960 | 61 |
| 495 | 20240312 | 122000 | 1089107240 | 4965 | 4965 | 4965 | 4965 | 177 |
| 496 | 20240312 | 121900 | 1088228435 | 4960 | 4965 | 4965 | 4960 | 156 |
| 497 | 20240312 | 121800 | 1087454010 | 4965 | 4965 | 4965 | 4965 | 574 |
| 498 | 20240312 | 121700 | 1084604100 | 4960 | 4960 | 4960 | 4960 | 23 |
| 499 | 20240312 | 121600 | 1084490020 | 4960 | 4955 | 4960 | 4955 | 135 |
| 500 | 20240312 | 121500 | 1083820535 | 4960 | 4960 | 4960 | 4960 | 191 |
| 501 | 20240312 | 121400 | 1082873175 | 4955 | 4960 | 4960 | 4955 | 32 |
| 502 | 20240312 | 121300 | 1082714565 | 4960 | 4960 | 4965 | 4960 | 434 |
| 503 | 20240312 | 121200 | 1080561255 | 4955 | 4960 | 4960 | 4955 | 44 |
| 504 | 20240312 | 121100 | 1080343145 | 4960 | 4965 | 4965 | 4960 | 125 |
| 505 | 20240312 | 121000 | 1079723095 | 4965 | 4960 | 4965 | 4955 | 430 |
| 506 | 20240312 | 120900 | 1077588415 | 4960 | 4960 | 4960 | 4955 | 3360 |
| 507 | 20240312 | 120800 | 1060937940 | 4960 | 4960 | 4960 | 4955 | 1087 |
| 508 | 20240312 | 120700 | 1055546440 | 4960 | 4955 | 4960 | 4955 | 27 |
| 509 | 20240312 | 120600 | 1055412635 | 4960 | 4960 | 4960 | 4960 | 288 |
| 510 | 20240312 | 120500 | 1053984155 | 4955 | 4955 | 4955 | 4955 | 22 |
| 511 | 20240312 | 120400 | 1053875145 | 4960 | 4960 | 4960 | 4955 | 505 |
| 512 | 20240312 | 120300 | 1051370460 | 4960 | 4960 | 4960 | 4960 | 50 |
| 513 | 20240312 | 120200 | 1051122460 | 4960 | 4955 | 4960 | 4950 | 439 |
| 514 | 20240312 | 120100 | 1048946660 | 4955 | 4955 | 4955 | 4955 | 0 |
| 515 | 20240312 | 120000 | 1048946660 | 4955 | 4960 | 4960 | 4955 | 42 |
| 516 | 20240312 | 115900 | 1048738455 | 4955 | 4955 | 4955 | 4950 | 387 |
| 517 | 20240312 | 115800 | 1046821685 | 4955 | 4955 | 4955 | 4955 | 24 |
| 518 | 20240312 | 115700 | 1046702765 | 4960 | 4950 | 4960 | 4950 | 24 |
| 519 | 20240312 | 115600 | 1046583955 | 4950 | 4955 | 4955 | 4950 | 236 |
| 520 | 20240312 | 115500 | 1045415085 | 4950 | 4960 | 4960 | 4950 | 603 |
| 521 | 20240312 | 115400 | 1042424425 | 4945 | 4950 | 4955 | 4945 | 12538 |
| 522 | 20240312 | 115300 | 980358565 | 4950 | 4950 | 4950 | 4945 | 165 |
| 523 | 20240312 | 115200 | 979541930 | 4950 | 4950 | 4950 | 4945 | 697 |
| 524 | 20240312 | 115100 | 976094395 | 4950 | 4950 | 4950 | 4945 | 1093 |
| 525 | 20240312 | 115000 | 970688895 | 4950 | 4950 | 4950 | 4945 | 285 |
| 526 | 20240312 | 114900 | 969278285 | 4945 | 4945 | 4945 | 4945 | 0 |
| 527 | 20240312 | 114800 | 969278285 | 4945 | 4950 | 4950 | 4945 | 156 |
| 528 | 20240312 | 114700 | 968506200 | 4950 | 4945 | 4950 | 4945 | 23 |
| 529 | 20240312 | 114600 | 968392460 | 4950 | 4950 | 4950 | 4950 | 134 |
| 530 | 20240312 | 114500 | 967729160 | 4945 | 4950 | 4950 | 4945 | 160 |
| 531 | 20240312 | 114400 | 966937300 | 4945 | 4945 | 4950 | 4945 | 9 |
| 532 | 20240312 | 114300 | 966892780 | 4945 | 4950 | 4950 | 4945 | 155 |
| 533 | 20240312 | 114200 | 966125640 | 4950 | 4950 | 4950 | 4950 | 4 |
| 534 | 20240312 | 114100 | 966105840 | 4945 | 4950 | 4950 | 4945 | 260 |
| 535 | 20240312 | 114000 | 964818955 | 4950 | 4950 | 4950 | 4945 | 177 |
| 536 | 20240312 | 113900 | 963942920 | 4950 | 4945 | 4950 | 4945 | 295 |
| 537 | 20240312 | 113800 | 962483485 | 4945 | 4950 | 4950 | 4945 | 156 |
| 538 | 20240312 | 113700 | 961711395 | 4945 | 4945 | 4945 | 4945 | 184 |
| 539 | 20240312 | 113600 | 960801515 | 4945 | 4945 | 4950 | 4945 | 176 |
| 540 | 20240312 | 113500 | 959930530 | 4945 | 4945 | 4945 | 4945 | 22 |
| 541 | 20240312 | 113400 | 959821740 | 4950 | 4950 | 4950 | 4950 | 132 |
| 542 | 20240312 | 113300 | 959168340 | 4945 | 4950 | 4950 | 4945 | 78 |
| 543 | 20240312 | 113200 | 958782355 | 4950 | 4950 | 4950 | 4950 | 133 |
| 544 | 20240312 | 113100 | 958124005 | 4945 | 4950 | 4950 | 4945 | 43 |
| 545 | 20240312 | 113000 | 957911265 | 4950 | 4945 | 4950 | 4945 | 188 |
| 546 | 20240312 | 112900 | 956981040 | 4945 | 4950 | 4950 | 4945 | 890 |
| 547 | 20240312 | 112800 | 952576825 | 4945 | 4945 | 4945 | 4945 | 4387 |
| 548 | 20240312 | 112700 | 930883110 | 4950 | 4950 | 4950 | 4950 | 135 |
| 549 | 20240312 | 112600 | 930214860 | 4950 | 4955 | 4955 | 4950 | 1195 |
| 550 | 20240312 | 112500 | 924299480 | 4955 | 4950 | 4960 | 4950 | 212 |
| 551 | 20240312 | 112400 | 923249535 | 4950 | 4950 | 4950 | 4950 | 78 |
| 552 | 20240312 | 112300 | 922863435 | 4955 | 4950 | 4955 | 4950 | 251 |
| 553 | 20240312 | 112200 | 921620280 | 4950 | 4955 | 4955 | 4950 | 391 |
| 554 | 20240312 | 112100 | 919684165 | 4950 | 4950 | 4950 | 4950 | 217 |
| 555 | 20240312 | 112000 | 918610015 | 4950 | 4955 | 4955 | 4950 | 242 |
| 556 | 20240312 | 111900 | 917411455 | 4950 | 4950 | 4950 | 4950 | 107 |
| 557 | 20240312 | 111800 | 916881805 | 4950 | 4950 | 4955 | 4950 | 1167 |
| 558 | 20240312 | 111700 | 911101485 | 4950 | 4950 | 4950 | 4950 | 236 |
| 559 | 20240312 | 111600 | 909933285 | 4950 | 4950 | 4950 | 4945 | 971 |
| 560 | 20240312 | 111500 | 905131110 | 4950 | 4950 | 4950 | 4950 | 55 |
| 561 | 20240312 | 111400 | 904858860 | 4955 | 4950 | 4955 | 4950 | 251 |
| 562 | 20240312 | 111300 | 903615745 | 4950 | 4955 | 4955 | 4950 | 191 |
| 563 | 20240312 | 111200 | 902669630 | 4950 | 4950 | 4950 | 4950 | 151 |
| 564 | 20240312 | 111100 | 901922180 | 4955 | 4950 | 4955 | 4950 | 211 |
| 565 | 20240312 | 111000 | 900877070 | 4950 | 4950 | 4950 | 4945 | 96 |
| 566 | 20240312 | 110900 | 900402115 | 4950 | 4945 | 4950 | 4945 | 218 |
| 567 | 20240312 | 110800 | 899323460 | 4945 | 4955 | 4955 | 4945 | 65 |
| 568 | 20240312 | 110700 | 899001900 | 4950 | 4950 | 4950 | 4945 | 177 |
| 569 | 20240312 | 110600 | 898125860 | 4950 | 4950 | 4950 | 4950 | 338 |
| 570 | 20240312 | 110500 | 896452760 | 4945 | 4950 | 4950 | 4945 | 2636 |
| 571 | 20240312 | 110400 | 883408735 | 4955 | 4955 | 4960 | 4955 | 841 |
| 572 | 20240312 | 110300 | 879240910 | 4960 | 4955 | 4965 | 4955 | 217 |
| 573 | 20240312 | 110200 | 878165135 | 4960 | 4960 | 4960 | 4955 | 1542 |
| 574 | 20240312 | 110100 | 870522470 | 4965 | 4965 | 4965 | 4960 | 332 |
| 575 | 20240312 | 110000 | 868874640 | 4965 | 4970 | 4970 | 4965 | 92 |
| 576 | 20240312 | 105900 | 868417855 | 4970 | 4970 | 4970 | 4970 | 182 |
| 577 | 20240312 | 105800 | 867513315 | 4965 | 4965 | 4965 | 4965 | 9 |
| 578 | 20240312 | 105700 | 867468630 | 4970 | 4970 | 4970 | 4970 | 133 |
| 579 | 20240312 | 105600 | 866807620 | 4970 | 4975 | 4980 | 4970 | 556 |
| 580 | 20240312 | 105500 | 864042990 | 4975 | 4975 | 4980 | 4975 | 244 |
| 581 | 20240312 | 105400 | 862828425 | 4980 | 4985 | 4985 | 4980 | 1023 |
| 582 | 20240312 | 105300 | 857730710 | 4985 | 4980 | 4985 | 4980 | 413 |
| 583 | 20240312 | 105200 | 855672145 | 4980 | 4980 | 4980 | 4980 | 102 |
| 584 | 20240312 | 105100 | 855164185 | 4980 | 4975 | 4980 | 4975 | 981 |
| 585 | 20240312 | 105000 | 850281210 | 4975 | 4975 | 4980 | 4970 | 1897 |
| 586 | 20240312 | 104900 | 840835305 | 4975 | 4960 | 4975 | 4960 | 2232 |
| 587 | 20240312 | 104800 | 829734175 | 4970 | 4970 | 4970 | 4960 | 665 |
| 588 | 20240312 | 104700 | 826430155 | 4970 | 4955 | 4970 | 4955 | 28 |
| 589 | 20240312 | 104600 | 826291340 | 4960 | 4960 | 4960 | 4960 | 421 |
| 590 | 20240312 | 104500 | 824203180 | 4955 | 4955 | 4955 | 4955 | 23 |
| 591 | 20240312 | 104400 | 824089215 | 4950 | 4950 | 4950 | 4950 | 7 |
| 592 | 20240312 | 104300 | 824054565 | 4950 | 4950 | 4950 | 4950 | 40 |
| 593 | 20240312 | 104200 | 823856565 | 4950 | 4950 | 4950 | 4950 | 5 |
| 594 | 20240312 | 104100 | 823831815 | 4950 | 4945 | 4950 | 4940 | 253 |
| 595 | 20240312 | 104000 | 822580890 | 4945 | 4945 | 4945 | 4945 | 22 |
| 596 | 20240312 | 103900 | 822472100 | 4940 | 4940 | 4940 | 4940 | 100 |
| 597 | 20240312 | 103800 | 821978100 | 4940 | 4945 | 4945 | 4940 | 131 |
| 598 | 20240312 | 103700 | 821330485 | 4950 | 4960 | 4960 | 4945 | 855 |
| 599 | 20240312 | 103600 | 817097280 | 4960 | 4965 | 4965 | 4955 | 9814 |
| 600 | 20240312 | 103500 | 768434615 | 4960 | 4975 | 4975 | 4960 | 568 |
| 601 | 20240312 | 103400 | 765612055 | 4980 | 4970 | 4980 | 4970 | 86 |
| 602 | 20240312 | 103300 | 765184130 | 4975 | 4970 | 4975 | 4970 | 521 |
| 603 | 20240312 | 103200 | 762592225 | 4970 | 4970 | 4975 | 4970 | 177 |
| 604 | 20240312 | 103100 | 761711865 | 4975 | 4980 | 4980 | 4975 | 215 |
| 605 | 20240312 | 103000 | 760641235 | 4980 | 4980 | 4980 | 4975 | 200 |
| 606 | 20240312 | 102900 | 759645350 | 4980 | 4975 | 4980 | 4970 | 473 |
| 607 | 20240312 | 102800 | 757292090 | 4975 | 4970 | 4975 | 4970 | 2499 |
| 608 | 20240312 | 102700 | 744871395 | 4970 | 4970 | 4970 | 4970 | 76 |
| 609 | 20240312 | 102600 | 744493675 | 4975 | 4965 | 4975 | 4965 | 1626 |
| 610 | 20240312 | 102500 | 736410645 | 4970 | 4965 | 4970 | 4965 | 254 |
| 611 | 20240312 | 102400 | 735148590 | 4970 | 4970 | 4970 | 4965 | 140 |
| 612 | 20240312 | 102300 | 734452810 | 4970 | 4975 | 4975 | 4970 | 24 |
| 613 | 20240312 | 102200 | 734333525 | 4960 | 4965 | 4970 | 4960 | 2584 |
| 614 | 20240312 | 102100 | 721502945 | 4960 | 4965 | 4965 | 4960 | 34 |
| 615 | 20240312 | 102000 | 721334255 | 4965 | 4960 | 4965 | 4955 | 156 |
| 616 | 20240312 | 101900 | 720560600 | 4955 | 4955 | 4955 | 4955 | 16 |
| 617 | 20240312 | 101800 | 720481320 | 4955 | 4950 | 4955 | 4950 | 103 |
| 618 | 20240312 | 101700 | 719970980 | 4950 | 4955 | 4965 | 4950 | 1889 |
| 619 | 20240312 | 101600 | 710613885 | 4955 | 4955 | 4960 | 4955 | 353 |
| 620 | 20240312 | 101500 | 708864110 | 4955 | 4955 | 4955 | 4955 | 221 |
| 621 | 20240312 | 101400 | 707769055 | 4950 | 4955 | 4955 | 4950 | 185 |
| 622 | 20240312 | 101300 | 706852495 | 4950 | 4950 | 4950 | 4950 | 155 |
| 623 | 20240312 | 101200 | 706085245 | 4950 | 4950 | 4950 | 4950 | 500 |
| 624 | 20240312 | 101100 | 703610245 | 4950 | 4950 | 4950 | 4945 | 925 |
| 625 | 20240312 | 101000 | 699031630 | 4950 | 4950 | 4950 | 4950 | 2 |
| 626 | 20240312 | 100900 | 699021730 | 4940 | 4940 | 4950 | 4940 | 357 |
| 627 | 20240312 | 100800 | 697257465 | 4940 | 4940 | 4940 | 4940 | 223 |
| 628 | 20240312 | 100700 | 696155845 | 4940 | 4945 | 4945 | 4940 | 150 |
| 629 | 20240312 | 100600 | 695414185 | 4955 | 4950 | 4955 | 4940 | 43 |
| 630 | 20240312 | 100500 | 695201560 | 4955 | 4935 | 4955 | 4935 | 2005 |
| 631 | 20240312 | 100400 | 685274150 | 4935 | 4935 | 4950 | 4935 | 1005 |
| 632 | 20240312 | 100300 | 680310415 | 4935 | 4935 | 4935 | 4935 | 27 |
| 633 | 20240312 | 100200 | 680177170 | 4935 | 4940 | 4940 | 4930 | 9 |
| 634 | 20240312 | 100100 | 680132750 | 4925 | 4955 | 4960 | 4905 | 4107 |
| 635 | 20240312 | 100000 | 659886985 | 4955 | 4940 | 4960 | 4940 | 6703 |
| 636 | 20240312 | 095900 | 626677680 | 4930 | 4930 | 4930 | 4930 | 23 |
| 637 | 20240312 | 095800 | 626564290 | 4940 | 4940 | 4940 | 4925 | 555 |
| 638 | 20240312 | 095700 | 623822755 | 4925 | 4935 | 4940 | 4925 | 513 |
| 639 | 20240312 | 095600 | 621294045 | 4930 | 4935 | 4935 | 4930 | 85 |
| 640 | 20240312 | 095500 | 620874695 | 4935 | 4935 | 4935 | 4930 | 339 |
| 641 | 20240312 | 095400 | 619201845 | 4950 | 4950 | 4950 | 4935 | 791 |
| 642 | 20240312 | 095300 | 615294085 | 4945 | 4945 | 4945 | 4945 | 253 |
| 643 | 20240312 | 095200 | 614043000 | 4945 | 4925 | 4945 | 4925 | 1604 |
| 644 | 20240312 | 095100 | 606113865 | 4920 | 4915 | 4920 | 4915 | 26 |
| 645 | 20240312 | 095000 | 605986070 | 4945 | 4930 | 4945 | 4925 | 1886 |
| 646 | 20240312 | 094900 | 596666290 | 4925 | 4920 | 4925 | 4900 | 1323 |
| 647 | 20240312 | 094800 | 590157170 | 4920 | 4895 | 4920 | 4885 | 495 |
| 648 | 20240312 | 094700 | 587734105 | 4900 | 4885 | 4900 | 4885 | 1319 |
| 649 | 20240312 | 094600 | 581272790 | 4905 | 4870 | 4920 | 4870 | 3057 |
| 650 | 20240312 | 094500 | 566372725 | 4905 | 4900 | 4905 | 4900 | 1190 |
| 651 | 20240312 | 094400 | 560541720 | 4900 | 4895 | 4900 | 4865 | 2041 |
| 652 | 20240312 | 094300 | 550548945 | 4895 | 4865 | 4895 | 4865 | 137 |
| 653 | 20240312 | 094200 | 549881925 | 4880 | 4855 | 4880 | 4845 | 1140 |
| 654 | 20240312 | 094100 | 544342200 | 4845 | 4855 | 4855 | 4845 | 450 |
| 655 | 20240312 | 094000 | 542160715 | 4860 | 4850 | 4860 | 4845 | 501 |
| 656 | 20240312 | 093900 | 539727465 | 4860 | 4845 | 4860 | 4840 | 3184 |
| 657 | 20240312 | 093800 | 524289725 | 4845 | 4845 | 4850 | 4845 | 1590 |
| 658 | 20240312 | 093700 | 516584370 | 4845 | 4845 | 4850 | 4845 | 815 |
| 659 | 20240312 | 093600 | 512635030 | 4845 | 4850 | 4850 | 4845 | 59 |
| 660 | 20240312 | 093500 | 512349155 | 4845 | 4840 | 4845 | 4840 | 1813 |
| 661 | 20240312 | 093400 | 503571800 | 4845 | 4850 | 4850 | 4845 | 386 |
| 662 | 20240312 | 093300 | 501701465 | 4850 | 4850 | 4850 | 4840 | 3414 |
| 663 | 20240312 | 093200 | 485159795 | 4850 | 4845 | 4850 | 4845 | 459 |
| 664 | 20240312 | 093100 | 482934160 | 4850 | 4850 | 4850 | 4845 | 319 |
| 665 | 20240312 | 093000 | 481387775 | 4845 | 4860 | 4860 | 4845 | 956 |
| 666 | 20240312 | 092900 | 476746770 | 4860 | 4860 | 4860 | 4840 | 1116 |
| 667 | 20240312 | 092800 | 471325215 | 4860 | 4835 | 4860 | 4835 | 242 |
| 668 | 20240312 | 092700 | 470151870 | 4845 | 4840 | 4845 | 4835 | 1939 |
| 669 | 20240312 | 092600 | 460767805 | 4840 | 4850 | 4850 | 4840 | 10471 |
| 670 | 20240312 | 092500 | 410069010 | 4850 | 4855 | 4855 | 4850 | 834 |
| 671 | 20240312 | 092400 | 406020675 | 4850 | 4850 | 4850 | 4850 | 959 |
| 672 | 20240312 | 092300 | 401369525 | 4850 | 4850 | 4850 | 4850 | 385 |
| 673 | 20240312 | 092200 | 399502275 | 4850 | 4850 | 4850 | 4845 | 1976 |
| 674 | 20240312 | 092100 | 389920285 | 4855 | 4880 | 4880 | 4855 | 1114 |
| 675 | 20240312 | 092000 | 384511255 | 4880 | 4880 | 4880 | 4850 | 10447 |
| 676 | 20240312 | 091900 | 333810460 | 4860 | 4860 | 4860 | 4860 | 110 |
| 677 | 20240312 | 091800 | 333275860 | 4860 | 4865 | 4865 | 4860 | 1641 |
| 678 | 20240312 | 091700 | 325299820 | 4865 | 4870 | 4870 | 4860 | 3158 |
| 679 | 20240312 | 091600 | 309940620 | 4865 | 4865 | 4880 | 4865 | 181 |
| 680 | 20240312 | 091500 | 309060020 | 4860 | 4860 | 4870 | 4860 | 530 |
| 681 | 20240312 | 091400 | 306483220 | 4860 | 4860 | 4890 | 4860 | 1388 |
| 682 | 20240312 | 091300 | 299716540 | 4860 | 4865 | 4865 | 4860 | 2191 |
| 683 | 20240312 | 091200 | 289068180 | 4865 | 4865 | 4865 | 4855 | 9315 |
| 684 | 20240312 | 091100 | 243824460 | 4880 | 4875 | 4880 | 4870 | 2095 |
| 685 | 20240312 | 091000 | 233601155 | 4875 | 4860 | 4875 | 4860 | 184 |
| 686 | 20240312 | 090900 | 232706015 | 4855 | 4860 | 4870 | 4855 | 1638 |
| 687 | 20240312 | 090800 | 224745215 | 4890 | 4875 | 4890 | 4860 | 4299 |
| 688 | 20240312 | 090700 | 203785180 | 4875 | 4880 | 4885 | 4870 | 1658 |
| 689 | 20240312 | 090600 | 195699260 | 4880 | 4905 | 4905 | 4880 | 7730 |
| 690 | 20240312 | 090500 | 157876620 | 4925 | 4910 | 4935 | 4905 | 286 |
| 691 | 20240312 | 090400 | 156473285 | 4910 | 4940 | 4945 | 4910 | 190 |
| 692 | 20240312 | 090300 | 155537685 | 4940 | 4950 | 4950 | 4905 | 6755 |
| 693 | 20240312 | 090200 | 122109810 | 4950 | 4900 | 4950 | 4900 | 2545 |
| 694 | 20240312 | 090100 | 109616345 | 4880 | 4915 | 4915 | 4880 | 20459 |
| 695 | 20240312 | 090000 | 9419090 | 4920 | 4960 | 4960 | 4920 | 1907 |