33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 202100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 10041 |
| 3 | 20240308 | 202000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 4 | 20240308 | 201900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 5 | 20240308 | 201800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 6 | 20240308 | 201700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 7 | 20240308 | 201600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 8 | 20240308 | 201500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 9 | 20240308 | 201400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 10 | 20240308 | 201300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 11 | 20240308 | 201200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 12 | 20240308 | 201100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 13 | 20240308 | 201000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 14 | 20240308 | 200900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 15 | 20240308 | 200800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 16 | 20240308 | 200700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 17 | 20240308 | 200600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 18 | 20240308 | 200500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 19 | 20240308 | 200400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 20 | 20240308 | 200300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 21 | 20240308 | 200200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 22 | 20240308 | 200100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 23 | 20240308 | 200000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 24 | 20240308 | 195900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 25 | 20240308 | 195800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 26 | 20240308 | 195700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 27 | 20240308 | 195600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 28 | 20240308 | 195500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 29 | 20240308 | 195400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 30 | 20240308 | 195300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 31 | 20240308 | 195200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 32 | 20240308 | 195100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 10041 |
| 33 | 20240308 | 195000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 34 | 20240308 | 194900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 35 | 20240308 | 194800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 36 | 20240308 | 194700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 37 | 20240308 | 194600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 38 | 20240308 | 194500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 39 | 20240308 | 194400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 40 | 20240308 | 194300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 41 | 20240308 | 194200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 42 | 20240308 | 194100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 43 | 20240308 | 194000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 44 | 20240308 | 193900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 45 | 20240308 | 193800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 46 | 20240308 | 193700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 47 | 20240308 | 193600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 48 | 20240308 | 193500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 49 | 20240308 | 193400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 50 | 20240308 | 193300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 51 | 20240308 | 193200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 52 | 20240308 | 193100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 53 | 20240308 | 193000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 54 | 20240308 | 192900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 55 | 20240308 | 192800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 56 | 20240308 | 192700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 57 | 20240308 | 192600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 58 | 20240308 | 192500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 59 | 20240308 | 192400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 60 | 20240308 | 192300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 61 | 20240308 | 192200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 62 | 20240308 | 192100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 10041 |
| 63 | 20240308 | 192000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 64 | 20240308 | 191900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 65 | 20240308 | 191800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 66 | 20240308 | 191700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 67 | 20240308 | 191600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 68 | 20240308 | 191500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 69 | 20240308 | 191400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 70 | 20240308 | 191300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 71 | 20240308 | 191200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 72 | 20240308 | 191100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 73 | 20240308 | 191000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 74 | 20240308 | 190900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 75 | 20240308 | 190800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 76 | 20240308 | 190700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 77 | 20240308 | 190600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 78 | 20240308 | 190500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 79 | 20240308 | 190400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 80 | 20240308 | 190300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 81 | 20240308 | 190200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 82 | 20240308 | 190100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 83 | 20240308 | 190000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 84 | 20240308 | 185900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 85 | 20240308 | 185800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 86 | 20240308 | 185700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 87 | 20240308 | 185600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 88 | 20240308 | 185500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 89 | 20240308 | 185400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 90 | 20240308 | 185300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 91 | 20240308 | 185200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 92 | 20240308 | 185100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 10041 |
| 93 | 20240308 | 185000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 94 | 20240308 | 184900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 95 | 20240308 | 184800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 96 | 20240308 | 184700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 97 | 20240308 | 184600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 98 | 20240308 | 184500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 99 | 20240308 | 184400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 100 | 20240308 | 184300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 101 | 20240308 | 184200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 102 | 20240308 | 184100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 103 | 20240308 | 184000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 104 | 20240308 | 183900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 105 | 20240308 | 183800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 106 | 20240308 | 183700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 107 | 20240308 | 183600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 108 | 20240308 | 183500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 109 | 20240308 | 183400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 110 | 20240308 | 183300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 111 | 20240308 | 183200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 112 | 20240308 | 183100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 113 | 20240308 | 183000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 114 | 20240308 | 182900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 115 | 20240308 | 182800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 116 | 20240308 | 182700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 117 | 20240308 | 182600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 118 | 20240308 | 182500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 119 | 20240308 | 182400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 120 | 20240308 | 182300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 121 | 20240308 | 182200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 122 | 20240308 | 182100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 10041 |
| 123 | 20240308 | 182000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 124 | 20240308 | 181900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 125 | 20240308 | 181800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 126 | 20240308 | 181700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 127 | 20240308 | 181600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 128 | 20240308 | 181500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 129 | 20240308 | 181400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 130 | 20240308 | 181300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 131 | 20240308 | 181200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 132 | 20240308 | 181100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 133 | 20240308 | 181000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 134 | 20240308 | 180900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 135 | 20240308 | 180800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 136 | 20240308 | 180700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 137 | 20240308 | 180600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 138 | 20240308 | 180500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 139 | 20240308 | 180400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 140 | 20240308 | 180300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 141 | 20240308 | 180200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 142 | 20240308 | 180100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 143 | 20240308 | 180000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 144 | 20240308 | 175900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 145 | 20240308 | 175800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 146 | 20240308 | 175700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 147 | 20240308 | 175600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 148 | 20240308 | 175500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 149 | 20240308 | 175400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 150 | 20240308 | 175300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 151 | 20240308 | 175200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 152 | 20240308 | 175100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 10041 |
| 153 | 20240308 | 175000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 154 | 20240308 | 174900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 155 | 20240308 | 174800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 156 | 20240308 | 174700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 157 | 20240308 | 174600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 158 | 20240308 | 174500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 159 | 20240308 | 174400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 160 | 20240308 | 174300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 161 | 20240308 | 174200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 162 | 20240308 | 174100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 163 | 20240308 | 174000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 164 | 20240308 | 173900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 165 | 20240308 | 173800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 166 | 20240308 | 173700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 167 | 20240308 | 173600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 168 | 20240308 | 173500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 169 | 20240308 | 173400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 170 | 20240308 | 173300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 171 | 20240308 | 173200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 172 | 20240308 | 173100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 173 | 20240308 | 173000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 174 | 20240308 | 172900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 175 | 20240308 | 172800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 176 | 20240308 | 172700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 177 | 20240308 | 172600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 178 | 20240308 | 172500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 179 | 20240308 | 172400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 180 | 20240308 | 172300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 181 | 20240308 | 172200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 182 | 20240308 | 172100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 10041 |
| 183 | 20240308 | 172000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 184 | 20240308 | 171900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 185 | 20240308 | 171800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 186 | 20240308 | 171700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 187 | 20240308 | 171600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 188 | 20240308 | 171500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 189 | 20240308 | 171400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 190 | 20240308 | 171300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 191 | 20240308 | 171200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 192 | 20240308 | 171100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 193 | 20240308 | 171000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 194 | 20240308 | 170900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 195 | 20240308 | 170800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 196 | 20240308 | 170700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 197 | 20240308 | 170600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 198 | 20240308 | 170500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 199 | 20240308 | 170400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 200 | 20240308 | 170300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 201 | 20240308 | 170200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 202 | 20240308 | 170100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 203 | 20240308 | 170000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 204 | 20240308 | 165900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 205 | 20240308 | 165800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 206 | 20240308 | 165700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 207 | 20240308 | 165600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 208 | 20240308 | 165500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 209 | 20240308 | 165400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 210 | 20240308 | 165300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 211 | 20240308 | 165200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 212 | 20240308 | 165100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 10041 |
| 213 | 20240308 | 165000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 214 | 20240308 | 164900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 215 | 20240308 | 164800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 216 | 20240308 | 164700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 217 | 20240308 | 164600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 218 | 20240308 | 164500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 219 | 20240308 | 164400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 220 | 20240308 | 164300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 221 | 20240308 | 164200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 222 | 20240308 | 164100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 223 | 20240308 | 164000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 224 | 20240308 | 163900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 225 | 20240308 | 163800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 226 | 20240308 | 163700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 227 | 20240308 | 163600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 228 | 20240308 | 163500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 229 | 20240308 | 163400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 230 | 20240308 | 163300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 231 | 20240308 | 163200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 232 | 20240308 | 163100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 233 | 20240308 | 163000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 234 | 20240308 | 162900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 235 | 20240308 | 162800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 236 | 20240308 | 162700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 237 | 20240308 | 162600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 238 | 20240308 | 162500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 239 | 20240308 | 162400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 240 | 20240308 | 162300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 241 | 20240308 | 162200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 242 | 20240308 | 162100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 10041 |
| 243 | 20240308 | 162000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 244 | 20240308 | 161900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 245 | 20240308 | 161800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 246 | 20240308 | 161700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 247 | 20240308 | 161600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 248 | 20240308 | 161500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 249 | 20240308 | 161400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 250 | 20240308 | 161300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 251 | 20240308 | 161200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 252 | 20240308 | 161100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 253 | 20240308 | 161000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 254 | 20240308 | 160900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 255 | 20240308 | 160800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 256 | 20240308 | 160700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 257 | 20240308 | 160600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 258 | 20240308 | 160500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 259 | 20240308 | 160400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 260 | 20240308 | 160300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 261 | 20240308 | 160200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 262 | 20240308 | 160100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 263 | 20240308 | 160000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 264 | 20240308 | 155900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 265 | 20240308 | 155800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 266 | 20240308 | 155700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 267 | 20240308 | 155600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 268 | 20240308 | 155500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 269 | 20240308 | 155400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 270 | 20240308 | 155300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 271 | 20240308 | 155200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 272 | 20240308 | 155100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 10041 |
| 273 | 20240308 | 155000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 274 | 20240308 | 154900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 275 | 20240308 | 154800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 276 | 20240308 | 154700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 277 | 20240308 | 154600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 278 | 20240308 | 154500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 279 | 20240308 | 154400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 280 | 20240308 | 154300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 281 | 20240308 | 154200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 282 | 20240308 | 154100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 283 | 20240308 | 154000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 284 | 20240308 | 153900 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 285 | 20240308 | 153800 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 286 | 20240308 | 153700 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 287 | 20240308 | 153600 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 288 | 20240308 | 153500 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 289 | 20240308 | 153400 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 290 | 20240308 | 153300 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 291 | 20240308 | 153200 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 292 | 20240308 | 153100 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 293 | 20240308 | 153000 | 1882379450 | 3615 | 3615 | 3615 | 3615 | 10041 |
| 294 | 20240308 | 152900 | 1846081235 | 3630 | 3630 | 3630 | 3630 | 0 |
| 295 | 20240308 | 152800 | 1846081235 | 3630 | 3630 | 3630 | 3630 | 0 |
| 296 | 20240308 | 152700 | 1846081235 | 3630 | 3630 | 3630 | 3630 | 0 |
| 297 | 20240308 | 152600 | 1846081235 | 3630 | 3630 | 3630 | 3630 | 0 |
| 298 | 20240308 | 152500 | 1846081235 | 3630 | 3630 | 3630 | 3630 | 0 |
| 299 | 20240308 | 152400 | 1846081235 | 3630 | 3630 | 3630 | 3630 | 0 |
| 300 | 20240308 | 152300 | 1846081235 | 3630 | 3630 | 3630 | 3630 | 0 |
| 301 | 20240308 | 152200 | 1846081235 | 3630 | 3630 | 3630 | 3630 | 0 |
| 302 | 20240308 | 152100 | 1846081235 | 3630 | 3630 | 3630 | 3630 | 0 |
| 303 | 20240308 | 152000 | 1846081235 | 3630 | 3630 | 3630 | 3630 | 0 |
| 304 | 20240308 | 151900 | 1846081235 | 3630 | 3635 | 3635 | 3630 | 891 |
| 305 | 20240308 | 151800 | 1842844700 | 3635 | 3635 | 3635 | 3635 | 500 |
| 306 | 20240308 | 151700 | 1841027200 | 3640 | 3640 | 3640 | 3640 | 14 |
| 307 | 20240308 | 151600 | 1840976240 | 3635 | 3635 | 3635 | 3635 | 564 |
| 308 | 20240308 | 151500 | 1838926100 | 3635 | 3635 | 3635 | 3630 | 670 |
| 309 | 20240308 | 151400 | 1836490770 | 3640 | 3640 | 3640 | 3640 | 569 |
| 310 | 20240308 | 151300 | 1834419610 | 3650 | 3650 | 3650 | 3650 | 16 |
| 311 | 20240308 | 151200 | 1834361210 | 3650 | 3650 | 3650 | 3650 | 1963 |
| 312 | 20240308 | 151100 | 1827196260 | 3650 | 3640 | 3650 | 3640 | 633 |
| 313 | 20240308 | 151000 | 1824886010 | 3650 | 3645 | 3650 | 3635 | 1526 |
| 314 | 20240308 | 150900 | 1819317940 | 3645 | 3635 | 3645 | 3635 | 11397 |
| 315 | 20240308 | 150800 | 1777826355 | 3635 | 3635 | 3635 | 3630 | 1553 |
| 316 | 20240308 | 150700 | 1772182730 | 3635 | 3630 | 3635 | 3630 | 407 |
| 317 | 20240308 | 150600 | 1770705020 | 3630 | 3630 | 3630 | 3630 | 58 |
| 318 | 20240308 | 150500 | 1770494480 | 3630 | 3630 | 3630 | 3630 | 13 |
| 319 | 20240308 | 150400 | 1770447290 | 3630 | 3630 | 3635 | 3630 | 1791 |
| 320 | 20240308 | 150300 | 1763945895 | 3630 | 3635 | 3635 | 3630 | 146 |
| 321 | 20240308 | 150200 | 1763415905 | 3630 | 3635 | 3635 | 3630 | 1099 |
| 322 | 20240308 | 150100 | 1759426530 | 3630 | 3630 | 3630 | 3630 | 606 |
| 323 | 20240308 | 150000 | 1757226750 | 3630 | 3630 | 3630 | 3630 | 285 |
| 324 | 20240308 | 145900 | 1756192200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 325 | 20240308 | 145800 | 1756192200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 326 | 20240308 | 145700 | 1756192200 | 3630 | 3630 | 3630 | 3630 | 10 |
| 327 | 20240308 | 145600 | 1756155900 | 3635 | 3630 | 3635 | 3630 | 77 |
| 328 | 20240308 | 145500 | 1755876240 | 3630 | 3630 | 3630 | 3630 | 203 |
| 329 | 20240308 | 145400 | 1755139350 | 3625 | 3625 | 3625 | 3625 | 14 |
| 330 | 20240308 | 145300 | 1755088600 | 3625 | 3630 | 3630 | 3625 | 656 |
| 331 | 20240308 | 145200 | 1752708600 | 3630 | 3630 | 3630 | 3630 | 2118 |
| 332 | 20240308 | 145100 | 1745020260 | 3630 | 3620 | 3630 | 3620 | 319 |
| 333 | 20240308 | 145000 | 1743863380 | 3630 | 3630 | 3630 | 3630 | 2 |
| 334 | 20240308 | 144900 | 1743856120 | 3625 | 3620 | 3625 | 3620 | 310 |
| 335 | 20240308 | 144800 | 1742732420 | 3630 | 3620 | 3630 | 3620 | 3009 |
| 336 | 20240308 | 144700 | 1731839820 | 3620 | 3620 | 3620 | 3620 | 1 |
| 337 | 20240308 | 144600 | 1731836200 | 3620 | 3620 | 3620 | 3620 | 0 |
| 338 | 20240308 | 144500 | 1731836200 | 3620 | 3620 | 3620 | 3620 | 0 |
| 339 | 20240308 | 144400 | 1731836200 | 3620 | 3620 | 3620 | 3620 | 694 |
| 340 | 20240308 | 144300 | 1729323920 | 3620 | 3625 | 3625 | 3620 | 241 |
| 341 | 20240308 | 144200 | 1728450555 | 3625 | 3630 | 3630 | 3625 | 21 |
| 342 | 20240308 | 144100 | 1728374425 | 3630 | 3630 | 3630 | 3630 | 1 |
| 343 | 20240308 | 144000 | 1728370795 | 3620 | 3620 | 3620 | 3620 | 0 |
| 344 | 20240308 | 143900 | 1728370795 | 3620 | 3630 | 3630 | 3620 | 316 |
| 345 | 20240308 | 143800 | 1727224875 | 3620 | 3620 | 3630 | 3620 | 520 |
| 346 | 20240308 | 143700 | 1725337475 | 3620 | 3620 | 3620 | 3620 | 0 |
| 347 | 20240308 | 143600 | 1725337475 | 3620 | 3620 | 3620 | 3620 | 0 |
| 348 | 20240308 | 143500 | 1725337475 | 3620 | 3630 | 3630 | 3620 | 400 |
| 349 | 20240308 | 143400 | 1723886475 | 3630 | 3625 | 3630 | 3625 | 1503 |
| 350 | 20240308 | 143300 | 1718438095 | 3625 | 3625 | 3625 | 3625 | 1002 |
| 351 | 20240308 | 143200 | 1714805845 | 3625 | 3625 | 3625 | 3625 | 1 |
| 352 | 20240308 | 143100 | 1714802220 | 3620 | 3620 | 3620 | 3620 | 445 |
| 353 | 20240308 | 143000 | 1713191320 | 3620 | 3620 | 3620 | 3620 | 763 |
| 354 | 20240308 | 142900 | 1710429260 | 3625 | 3625 | 3625 | 3625 | 0 |
| 355 | 20240308 | 142800 | 1710429260 | 3625 | 3620 | 3625 | 3615 | 540 |
| 356 | 20240308 | 142700 | 1708473990 | 3620 | 3620 | 3620 | 3620 | 0 |
| 357 | 20240308 | 142600 | 1708473990 | 3620 | 3620 | 3620 | 3620 | 576 |
| 358 | 20240308 | 142500 | 1706388870 | 3620 | 3620 | 3620 | 3620 | 21 |
| 359 | 20240308 | 142400 | 1706312850 | 3620 | 3615 | 3620 | 3615 | 41 |
| 360 | 20240308 | 142300 | 1706164435 | 3620 | 3620 | 3620 | 3620 | 294 |
| 361 | 20240308 | 142200 | 1705100155 | 3615 | 3615 | 3615 | 3615 | 4 |
| 362 | 20240308 | 142100 | 1705085695 | 3620 | 3620 | 3620 | 3620 | 1 |
| 363 | 20240308 | 142000 | 1705082075 | 3615 | 3615 | 3615 | 3615 | 27 |
| 364 | 20240308 | 141900 | 1704984470 | 3620 | 3620 | 3620 | 3620 | 0 |
| 365 | 20240308 | 141800 | 1704984470 | 3620 | 3625 | 3625 | 3620 | 139 |
| 366 | 20240308 | 141700 | 1704481285 | 3620 | 3620 | 3620 | 3620 | 894 |
| 367 | 20240308 | 141600 | 1701245005 | 3620 | 3620 | 3620 | 3620 | 620 |
| 368 | 20240308 | 141500 | 1699000605 | 3625 | 3620 | 3625 | 3620 | 107 |
| 369 | 20240308 | 141400 | 1698613215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 370 | 20240308 | 141300 | 1698613215 | 3630 | 3630 | 3630 | 3630 | 30 |
| 371 | 20240308 | 141200 | 1698504315 | 3630 | 3630 | 3630 | 3630 | 61 |
| 372 | 20240308 | 141100 | 1698282885 | 3625 | 3620 | 3625 | 3620 | 2840 |
| 373 | 20240308 | 141000 | 1687999435 | 3610 | 3610 | 3620 | 3605 | 1088 |
| 374 | 20240308 | 140900 | 1684072980 | 3620 | 3610 | 3620 | 3610 | 3084 |
| 375 | 20240308 | 140800 | 1672938900 | 3610 | 3610 | 3610 | 3610 | 31 |
| 376 | 20240308 | 140700 | 1672826990 | 3610 | 3615 | 3615 | 3610 | 530 |
| 377 | 20240308 | 140600 | 1670913290 | 3615 | 3615 | 3615 | 3615 | 20 |
| 378 | 20240308 | 140500 | 1670840990 | 3615 | 3615 | 3615 | 3615 | 0 |
| 379 | 20240308 | 140400 | 1670840990 | 3615 | 3615 | 3615 | 3615 | 300 |
| 380 | 20240308 | 140300 | 1669756490 | 3610 | 3610 | 3610 | 3610 | 70 |
| 381 | 20240308 | 140200 | 1669503790 | 3610 | 3610 | 3610 | 3610 | 0 |
| 382 | 20240308 | 140100 | 1669503790 | 3610 | 3615 | 3615 | 3610 | 3117 |
| 383 | 20240308 | 140000 | 1658246525 | 3615 | 3620 | 3620 | 3615 | 1649 |
| 384 | 20240308 | 135900 | 1652279385 | 3620 | 3620 | 3620 | 3620 | 226 |
| 385 | 20240308 | 135800 | 1651461265 | 3620 | 3620 | 3620 | 3620 | 368 |
| 386 | 20240308 | 135700 | 1650129105 | 3620 | 3620 | 3620 | 3620 | 50 |
| 387 | 20240308 | 135600 | 1649948105 | 3620 | 3615 | 3620 | 3615 | 2 |
| 388 | 20240308 | 135500 | 1649940870 | 3620 | 3620 | 3620 | 3620 | 3 |
| 389 | 20240308 | 135400 | 1649930010 | 3620 | 3620 | 3620 | 3620 | 0 |
| 390 | 20240308 | 135300 | 1649930010 | 3620 | 3620 | 3620 | 3620 | 284 |
| 391 | 20240308 | 135200 | 1648901930 | 3625 | 3625 | 3625 | 3625 | 0 |
| 392 | 20240308 | 135100 | 1648901930 | 3625 | 3625 | 3625 | 3625 | 27 |
| 393 | 20240308 | 135000 | 1648804055 | 3625 | 3620 | 3625 | 3620 | 130 |
| 394 | 20240308 | 134900 | 1648332955 | 3625 | 3625 | 3625 | 3625 | 130 |
| 395 | 20240308 | 134800 | 1647861705 | 3620 | 3620 | 3620 | 3620 | 8 |
| 396 | 20240308 | 134700 | 1647832745 | 3620 | 3620 | 3620 | 3620 | 0 |
| 397 | 20240308 | 134600 | 1647832745 | 3620 | 3620 | 3620 | 3620 | 0 |
| 398 | 20240308 | 134500 | 1647832745 | 3620 | 3615 | 3620 | 3615 | 26 |
| 399 | 20240308 | 134400 | 1647738730 | 3615 | 3615 | 3615 | 3615 | 459 |
| 400 | 20240308 | 134300 | 1646079445 | 3615 | 3615 | 3615 | 3615 | 40 |
| 401 | 20240308 | 134200 | 1645934845 | 3615 | 3615 | 3615 | 3615 | 0 |
| 402 | 20240308 | 134100 | 1645934845 | 3615 | 3615 | 3615 | 3615 | 153 |
| 403 | 20240308 | 134000 | 1645381750 | 3625 | 3625 | 3625 | 3625 | 1 |
| 404 | 20240308 | 133900 | 1645378125 | 3625 | 3625 | 3625 | 3625 | 0 |
| 405 | 20240308 | 133800 | 1645378125 | 3625 | 3625 | 3625 | 3625 | 1 |
| 406 | 20240308 | 133700 | 1645374500 | 3615 | 3615 | 3625 | 3615 | 192 |
| 407 | 20240308 | 133600 | 1644679795 | 3620 | 3620 | 3620 | 3620 | 3245 |
| 408 | 20240308 | 133500 | 1632932895 | 3625 | 3625 | 3625 | 3625 | 285 |
| 409 | 20240308 | 133400 | 1631899770 | 3625 | 3625 | 3625 | 3625 | 460 |
| 410 | 20240308 | 133300 | 1630232270 | 3630 | 3630 | 3630 | 3630 | 13 |
| 411 | 20240308 | 133200 | 1630185080 | 3630 | 3630 | 3630 | 3630 | 0 |
| 412 | 20240308 | 133100 | 1630185080 | 3630 | 3630 | 3630 | 3630 | 0 |
| 413 | 20240308 | 133000 | 1630185080 | 3630 | 3630 | 3630 | 3630 | 5 |
| 414 | 20240308 | 132900 | 1630166930 | 3635 | 3635 | 3635 | 3635 | 0 |
| 415 | 20240308 | 132800 | 1630166930 | 3635 | 3635 | 3635 | 3635 | 0 |
| 416 | 20240308 | 132700 | 1630166930 | 3635 | 3625 | 3635 | 3625 | 11 |
| 417 | 20240308 | 132600 | 1630127045 | 3635 | 3635 | 3635 | 3635 | 1 |
| 418 | 20240308 | 132500 | 1630123410 | 3635 | 3635 | 3635 | 3635 | 0 |
| 419 | 20240308 | 132400 | 1630123410 | 3635 | 3635 | 3635 | 3635 | 13 |
| 420 | 20240308 | 132300 | 1630076155 | 3635 | 3625 | 3635 | 3625 | 6 |
| 421 | 20240308 | 132200 | 1630054395 | 3635 | 3625 | 3635 | 3625 | 15 |
| 422 | 20240308 | 132100 | 1630000010 | 3625 | 3625 | 3625 | 3625 | 1 |
| 423 | 20240308 | 132000 | 1629996385 | 3620 | 3635 | 3635 | 3620 | 43 |
| 424 | 20240308 | 131900 | 1629840275 | 3635 | 3635 | 3635 | 3635 | 0 |
| 425 | 20240308 | 131800 | 1629840275 | 3635 | 3620 | 3635 | 3620 | 1790 |
| 426 | 20240308 | 131700 | 1623360460 | 3620 | 3640 | 3640 | 3620 | 26 |
| 427 | 20240308 | 131600 | 1623266320 | 3620 | 3625 | 3625 | 3620 | 5 |
| 428 | 20240308 | 131500 | 1623248215 | 3620 | 3630 | 3630 | 3620 | 278 |
| 429 | 20240308 | 131400 | 1622240855 | 3640 | 3640 | 3640 | 3640 | 0 |
| 430 | 20240308 | 131300 | 1622240855 | 3640 | 3640 | 3640 | 3640 | 1 |
| 431 | 20240308 | 131200 | 1622237215 | 3640 | 3640 | 3640 | 3640 | 2000 |
| 432 | 20240308 | 131100 | 1614957215 | 3640 | 3640 | 3640 | 3640 | 10 |
| 433 | 20240308 | 131000 | 1614920815 | 3620 | 3620 | 3620 | 3620 | 39 |
| 434 | 20240308 | 130900 | 1614779635 | 3640 | 3640 | 3640 | 3640 | 75 |
| 435 | 20240308 | 130800 | 1614506635 | 3620 | 3625 | 3640 | 3620 | 453 |
| 436 | 20240308 | 130700 | 1612864505 | 3625 | 3625 | 3625 | 3625 | 282 |
| 437 | 20240308 | 130600 | 1611842255 | 3640 | 3640 | 3640 | 3640 | 6 |
| 438 | 20240308 | 130500 | 1611820415 | 3630 | 3630 | 3630 | 3630 | 998 |
| 439 | 20240308 | 130400 | 1608197675 | 3630 | 3630 | 3630 | 3630 | 1000 |
| 440 | 20240308 | 130300 | 1604567675 | 3635 | 3630 | 3635 | 3630 | 102 |
| 441 | 20240308 | 130200 | 1604197405 | 3635 | 3635 | 3635 | 3635 | 0 |
| 442 | 20240308 | 130100 | 1604197405 | 3635 | 3635 | 3635 | 3635 | 300 |
| 443 | 20240308 | 130000 | 1603106905 | 3635 | 3635 | 3635 | 3635 | 25 |
| 444 | 20240308 | 125900 | 1603016030 | 3640 | 3630 | 3640 | 3630 | 566 |
| 445 | 20240308 | 125800 | 1600959050 | 3640 | 3640 | 3640 | 3640 | 160 |
| 446 | 20240308 | 125700 | 1600376650 | 3640 | 3635 | 3640 | 3635 | 1036 |
| 447 | 20240308 | 125600 | 1596605790 | 3635 | 3620 | 3635 | 3615 | 4733 |
| 448 | 20240308 | 125500 | 1579434880 | 3620 | 3620 | 3620 | 3620 | 1 |
| 449 | 20240308 | 125400 | 1579431260 | 3615 | 3615 | 3615 | 3615 | 0 |
| 450 | 20240308 | 125300 | 1579431260 | 3615 | 3615 | 3615 | 3615 | 808 |
| 451 | 20240308 | 125200 | 1576510340 | 3620 | 3620 | 3620 | 3620 | 0 |
| 452 | 20240308 | 125100 | 1576510340 | 3620 | 3620 | 3620 | 3620 | 0 |
| 453 | 20240308 | 125000 | 1576510340 | 3620 | 3620 | 3620 | 3620 | 20 |
| 454 | 20240308 | 124900 | 1576437940 | 3620 | 3620 | 3620 | 3620 | 22 |
| 455 | 20240308 | 124800 | 1576358300 | 3620 | 3620 | 3620 | 3620 | 620 |
| 456 | 20240308 | 124700 | 1574113900 | 3625 | 3625 | 3625 | 3625 | 0 |
| 457 | 20240308 | 124600 | 1574113900 | 3625 | 3625 | 3625 | 3625 | 0 |
| 458 | 20240308 | 124500 | 1574113900 | 3625 | 3620 | 3625 | 3620 | 11 |
| 459 | 20240308 | 124400 | 1574074075 | 3620 | 3620 | 3620 | 3620 | 10 |
| 460 | 20240308 | 124300 | 1574037875 | 3620 | 3620 | 3620 | 3620 | 78 |
| 461 | 20240308 | 124200 | 1573755515 | 3620 | 3620 | 3620 | 3620 | 433 |
| 462 | 20240308 | 124100 | 1572188055 | 3620 | 3620 | 3620 | 3620 | 320 |
| 463 | 20240308 | 124000 | 1571029655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 464 | 20240308 | 123900 | 1571029655 | 3615 | 3615 | 3615 | 3615 | 7 |
| 465 | 20240308 | 123800 | 1571004350 | 3625 | 3625 | 3625 | 3625 | 0 |
| 466 | 20240308 | 123700 | 1571004350 | 3625 | 3615 | 3625 | 3615 | 23 |
| 467 | 20240308 | 123600 | 1570921165 | 3615 | 3615 | 3615 | 3615 | 0 |
| 468 | 20240308 | 123500 | 1570921165 | 3615 | 3620 | 3620 | 3615 | 759 |
| 469 | 20240308 | 123400 | 1568175500 | 3620 | 3620 | 3620 | 3620 | 58 |
| 470 | 20240308 | 123300 | 1567965540 | 3620 | 3620 | 3620 | 3620 | 60 |
| 471 | 20240308 | 123200 | 1567748340 | 3620 | 3620 | 3620 | 3620 | 5 |
| 472 | 20240308 | 123100 | 1567730240 | 3625 | 3625 | 3625 | 3625 | 863 |
| 473 | 20240308 | 123000 | 1564601865 | 3625 | 3625 | 3625 | 3625 | 255 |
| 474 | 20240308 | 122900 | 1563677490 | 3625 | 3625 | 3625 | 3625 | 20 |
| 475 | 20240308 | 122800 | 1563604990 | 3635 | 3635 | 3635 | 3635 | 0 |
| 476 | 20240308 | 122700 | 1563604990 | 3635 | 3635 | 3635 | 3635 | 0 |
| 477 | 20240308 | 122600 | 1563604990 | 3635 | 3635 | 3635 | 3635 | 3 |
| 478 | 20240308 | 122500 | 1563594085 | 3640 | 3640 | 3640 | 3640 | 0 |
| 479 | 20240308 | 122400 | 1563594085 | 3640 | 3640 | 3640 | 3640 | 119 |
| 480 | 20240308 | 122300 | 1563160925 | 3640 | 3640 | 3640 | 3640 | 0 |
| 481 | 20240308 | 122200 | 1563160925 | 3640 | 3640 | 3640 | 3640 | 2 |
| 482 | 20240308 | 122100 | 1563153645 | 3620 | 3635 | 3635 | 3620 | 151 |
| 483 | 20240308 | 122000 | 1562604775 | 3640 | 3640 | 3640 | 3640 | 0 |
| 484 | 20240308 | 121900 | 1562604775 | 3640 | 3640 | 3640 | 3640 | 0 |
| 485 | 20240308 | 121800 | 1562604775 | 3640 | 3640 | 3640 | 3640 | 20 |
| 486 | 20240308 | 121700 | 1562531975 | 3640 | 3640 | 3640 | 3640 | 0 |
| 487 | 20240308 | 121600 | 1562531975 | 3640 | 3640 | 3640 | 3640 | 130 |
| 488 | 20240308 | 121500 | 1562058775 | 3645 | 3640 | 3645 | 3640 | 417 |
| 489 | 20240308 | 121400 | 1560539565 | 3620 | 3645 | 3645 | 3620 | 910 |
| 490 | 20240308 | 121300 | 1557229230 | 3645 | 3645 | 3645 | 3645 | 50 |
| 491 | 20240308 | 121200 | 1557046980 | 3645 | 3645 | 3645 | 3645 | 1 |
| 492 | 20240308 | 121100 | 1557043335 | 3615 | 3645 | 3645 | 3615 | 429 |
| 493 | 20240308 | 121000 | 1555486330 | 3650 | 3650 | 3650 | 3650 | 0 |
| 494 | 20240308 | 120900 | 1555486330 | 3650 | 3650 | 3650 | 3650 | 1 |
| 495 | 20240308 | 120800 | 1555482680 | 3620 | 3630 | 3630 | 3620 | 2716 |
| 496 | 20240308 | 120700 | 1545638980 | 3630 | 3635 | 3650 | 3630 | 1872 |
| 497 | 20240308 | 120600 | 1538824760 | 3635 | 3640 | 3650 | 3635 | 1121 |
| 498 | 20240308 | 120500 | 1534744775 | 3635 | 3645 | 3645 | 3635 | 954 |
| 499 | 20240308 | 120400 | 1531276505 | 3640 | 3650 | 3655 | 3640 | 11332 |
| 500 | 20240308 | 120300 | 1489917140 | 3650 | 3655 | 3655 | 3650 | 14017 |
| 501 | 20240308 | 120200 | 1438755085 | 3655 | 3650 | 3655 | 3650 | 244 |
| 502 | 20240308 | 120100 | 1437864470 | 3650 | 3655 | 3655 | 3650 | 1846 |
| 503 | 20240308 | 120000 | 1431122560 | 3655 | 3655 | 3655 | 3655 | 246 |
| 504 | 20240308 | 115900 | 1430223430 | 3655 | 3655 | 3655 | 3650 | 323 |
| 505 | 20240308 | 115800 | 1429044260 | 3650 | 3650 | 3650 | 3650 | 255 |
| 506 | 20240308 | 115700 | 1428113510 | 3650 | 3665 | 3665 | 3650 | 13579 |
| 507 | 20240308 | 115600 | 1378462330 | 3665 | 3665 | 3670 | 3665 | 860 |
| 508 | 20240308 | 115500 | 1375306380 | 3670 | 3665 | 3670 | 3665 | 920 |
| 509 | 20240308 | 115400 | 1371934570 | 3665 | 3675 | 3675 | 3665 | 2682 |
| 510 | 20240308 | 115300 | 1362091630 | 3675 | 3665 | 3675 | 3665 | 604 |
| 511 | 20240308 | 115200 | 1359876940 | 3680 | 3670 | 3680 | 3670 | 895 |
| 512 | 20240308 | 115100 | 1356588340 | 3680 | 3670 | 3680 | 3660 | 287 |
| 513 | 20240308 | 115000 | 1355534190 | 3660 | 3685 | 3685 | 3660 | 1888 |
| 514 | 20240308 | 114900 | 1348597750 | 3685 | 3660 | 3690 | 3660 | 3467 |
| 515 | 20240308 | 114800 | 1335832475 | 3685 | 3675 | 3685 | 3655 | 5269 |
| 516 | 20240308 | 114700 | 1316427505 | 3675 | 3665 | 3675 | 3650 | 9186 |
| 517 | 20240308 | 114600 | 1282692120 | 3650 | 3655 | 3665 | 3650 | 3897 |
| 518 | 20240308 | 114500 | 1268464020 | 3655 | 3660 | 3660 | 3655 | 585 |
| 519 | 20240308 | 114400 | 1266324925 | 3665 | 3665 | 3670 | 3660 | 3248 |
| 520 | 20240308 | 114300 | 1254417620 | 3655 | 3640 | 3675 | 3640 | 26147 |
| 521 | 20240308 | 114200 | 1158814510 | 3630 | 3625 | 3640 | 3625 | 8260 |
| 522 | 20240308 | 114100 | 1128771510 | 3630 | 3630 | 3630 | 3625 | 1690 |
| 523 | 20240308 | 114000 | 1122637760 | 3630 | 3625 | 3630 | 3625 | 1000 |
| 524 | 20240308 | 113900 | 1119007795 | 3630 | 3630 | 3630 | 3630 | 217 |
| 525 | 20240308 | 113800 | 1118220085 | 3630 | 3625 | 3630 | 3625 | 550 |
| 526 | 20240308 | 113700 | 1116225715 | 3625 | 3625 | 3625 | 3625 | 300 |
| 527 | 20240308 | 113600 | 1115138215 | 3625 | 3630 | 3630 | 3625 | 501 |
| 528 | 20240308 | 113500 | 1113322085 | 3620 | 3615 | 3625 | 3615 | 4677 |
| 529 | 20240308 | 113400 | 1096371305 | 3620 | 3610 | 3620 | 3610 | 1965 |
| 530 | 20240308 | 113300 | 1089259075 | 3610 | 3615 | 3615 | 3610 | 230 |
| 531 | 20240308 | 113200 | 1088427965 | 3620 | 3620 | 3620 | 3620 | 22 |
| 532 | 20240308 | 113100 | 1088348325 | 3610 | 3625 | 3625 | 3610 | 55 |
| 533 | 20240308 | 113000 | 1088149700 | 3610 | 3610 | 3610 | 3610 | 409 |
| 534 | 20240308 | 112900 | 1086673210 | 3625 | 3625 | 3625 | 3625 | 0 |
| 535 | 20240308 | 112800 | 1086673210 | 3625 | 3620 | 3625 | 3620 | 201 |
| 536 | 20240308 | 112700 | 1085945585 | 3610 | 3625 | 3625 | 3610 | 119 |
| 537 | 20240308 | 112600 | 1085514375 | 3625 | 3625 | 3625 | 3625 | 300 |
| 538 | 20240308 | 112500 | 1084426875 | 3625 | 3625 | 3625 | 3625 | 1000 |
| 539 | 20240308 | 112400 | 1080801875 | 3625 | 3625 | 3625 | 3625 | 6000 |
| 540 | 20240308 | 112300 | 1059051875 | 3625 | 3610 | 3625 | 3595 | 5315 |
| 541 | 20240308 | 112200 | 1039815850 | 3610 | 3595 | 3610 | 3595 | 2041 |
| 542 | 20240308 | 112100 | 1032451475 | 3590 | 3580 | 3590 | 3580 | 3676 |
| 543 | 20240308 | 112000 | 1019280995 | 3580 | 3580 | 3580 | 3580 | 101 |
| 544 | 20240308 | 111900 | 1018919415 | 3595 | 3580 | 3595 | 3580 | 1596 |
| 545 | 20240308 | 111800 | 1013205705 | 3580 | 3605 | 3605 | 3575 | 6025 |
| 546 | 20240308 | 111700 | 991608555 | 3600 | 3605 | 3605 | 3600 | 1459 |
| 547 | 20240308 | 111600 | 986351760 | 3620 | 3620 | 3620 | 3620 | 2 |
| 548 | 20240308 | 111500 | 986344520 | 3620 | 3605 | 3620 | 3605 | 2 |
| 549 | 20240308 | 111400 | 986337295 | 3620 | 3620 | 3620 | 3620 | 1 |
| 550 | 20240308 | 111300 | 986333675 | 3620 | 3620 | 3620 | 3620 | 0 |
| 551 | 20240308 | 111200 | 986333675 | 3620 | 3620 | 3620 | 3620 | 2 |
| 552 | 20240308 | 111100 | 986326435 | 3620 | 3620 | 3620 | 3620 | 1 |
| 553 | 20240308 | 111000 | 986322815 | 3605 | 3605 | 3605 | 3605 | 87 |
| 554 | 20240308 | 110900 | 986009180 | 3610 | 3610 | 3610 | 3610 | 3 |
| 555 | 20240308 | 110800 | 985998350 | 3605 | 3605 | 3605 | 3605 | 394 |
| 556 | 20240308 | 110700 | 984577980 | 3620 | 3620 | 3620 | 3620 | 5 |
| 557 | 20240308 | 110600 | 984559880 | 3620 | 3620 | 3620 | 3620 | 1 |
| 558 | 20240308 | 110500 | 984556260 | 3600 | 3605 | 3605 | 3600 | 501 |
| 559 | 20240308 | 110400 | 982750160 | 3605 | 3605 | 3605 | 3605 | 300 |
| 560 | 20240308 | 110300 | 981668660 | 3605 | 3605 | 3625 | 3605 | 6 |
| 561 | 20240308 | 110200 | 981646950 | 3625 | 3625 | 3625 | 3605 | 543 |
| 562 | 20240308 | 110100 | 979683685 | 3620 | 3620 | 3620 | 3620 | 201 |
| 563 | 20240308 | 110000 | 978956065 | 3620 | 3620 | 3620 | 3620 | 3071 |
| 564 | 20240308 | 105900 | 967839045 | 3625 | 3635 | 3635 | 3625 | 407 |
| 565 | 20240308 | 105800 | 966360635 | 3635 | 3635 | 3635 | 3635 | 200 |
| 566 | 20240308 | 105700 | 965633635 | 3620 | 3635 | 3635 | 3620 | 488 |
| 567 | 20240308 | 105600 | 963864090 | 3635 | 3635 | 3635 | 3635 | 540 |
| 568 | 20240308 | 105500 | 961901190 | 3640 | 3630 | 3640 | 3630 | 6113 |
| 569 | 20240308 | 105400 | 939669465 | 3630 | 3625 | 3635 | 3625 | 6309 |
| 570 | 20240308 | 105300 | 916776380 | 3610 | 3620 | 3625 | 3605 | 4876 |
| 571 | 20240308 | 105200 | 899115480 | 3625 | 3610 | 3625 | 3610 | 2391 |
| 572 | 20240308 | 105100 | 890458640 | 3625 | 3610 | 3625 | 3610 | 3046 |
| 573 | 20240308 | 105000 | 879431395 | 3620 | 3620 | 3620 | 3620 | 3 |
| 574 | 20240308 | 104900 | 879420535 | 3620 | 3620 | 3620 | 3620 | 307 |
| 575 | 20240308 | 104800 | 878309195 | 3625 | 3610 | 3625 | 3610 | 2004 |
| 576 | 20240308 | 104700 | 871066355 | 3600 | 3605 | 3615 | 3600 | 370 |
| 577 | 20240308 | 104600 | 869732485 | 3605 | 3605 | 3605 | 3605 | 553 |
| 578 | 20240308 | 104500 | 867738920 | 3605 | 3605 | 3605 | 3605 | 138 |
| 579 | 20240308 | 104400 | 867241430 | 3605 | 3605 | 3605 | 3605 | 0 |
| 580 | 20240308 | 104300 | 867241430 | 3605 | 3605 | 3605 | 3605 | 1 |
| 581 | 20240308 | 104200 | 867237825 | 3605 | 3605 | 3605 | 3605 | 1 |
| 582 | 20240308 | 104100 | 867234220 | 3605 | 3605 | 3605 | 3605 | 0 |
| 583 | 20240308 | 104000 | 867234220 | 3605 | 3590 | 3605 | 3590 | 8 |
| 584 | 20240308 | 103900 | 867205455 | 3595 | 3595 | 3595 | 3595 | 1000 |
| 585 | 20240308 | 103800 | 863610455 | 3595 | 3615 | 3615 | 3595 | 517 |
| 586 | 20240308 | 103700 | 861746145 | 3615 | 3615 | 3615 | 3615 | 6 |
| 587 | 20240308 | 103600 | 861724455 | 3615 | 3615 | 3615 | 3600 | 62 |
| 588 | 20240308 | 103500 | 861500475 | 3615 | 3600 | 3615 | 3600 | 38 |
| 589 | 20240308 | 103400 | 861363225 | 3600 | 3605 | 3615 | 3600 | 66 |
| 590 | 20240308 | 103300 | 861125250 | 3605 | 3610 | 3615 | 3595 | 1564 |
| 591 | 20240308 | 103200 | 855474385 | 3610 | 3585 | 3610 | 3585 | 1241 |
| 592 | 20240308 | 103100 | 851009900 | 3615 | 3600 | 3615 | 3600 | 400 |
| 593 | 20240308 | 103000 | 849567040 | 3585 | 3590 | 3590 | 3585 | 2509 |
| 594 | 20240308 | 102900 | 840567275 | 3590 | 3590 | 3590 | 3590 | 0 |
| 595 | 20240308 | 102800 | 840567275 | 3590 | 3600 | 3600 | 3590 | 128 |
| 596 | 20240308 | 102700 | 840107745 | 3590 | 3590 | 3590 | 3590 | 835 |
| 597 | 20240308 | 102600 | 837110095 | 3590 | 3595 | 3595 | 3590 | 180 |
| 598 | 20240308 | 102500 | 836463250 | 3590 | 3595 | 3595 | 3590 | 1090 |
| 599 | 20240308 | 102400 | 832548125 | 3605 | 3605 | 3605 | 3605 | 0 |
| 600 | 20240308 | 102300 | 832548125 | 3605 | 3595 | 3605 | 3595 | 601 |
| 601 | 20240308 | 102200 | 830387520 | 3600 | 3595 | 3600 | 3595 | 945 |
| 602 | 20240308 | 102100 | 826985545 | 3600 | 3600 | 3600 | 3600 | 125 |
| 603 | 20240308 | 102000 | 826535545 | 3605 | 3605 | 3610 | 3605 | 164 |
| 604 | 20240308 | 101900 | 825944315 | 3605 | 3610 | 3610 | 3605 | 39 |
| 605 | 20240308 | 101800 | 825803675 | 3590 | 3590 | 3590 | 3590 | 0 |
| 606 | 20240308 | 101700 | 825803675 | 3590 | 3600 | 3600 | 3590 | 852 |
| 607 | 20240308 | 101600 | 822736485 | 3610 | 3610 | 3610 | 3610 | 400 |
| 608 | 20240308 | 101500 | 821292485 | 3610 | 3610 | 3610 | 3610 | 277 |
| 609 | 20240308 | 101400 | 820292515 | 3605 | 3605 | 3605 | 3605 | 600 |
| 610 | 20240308 | 101300 | 818129515 | 3605 | 3595 | 3605 | 3595 | 1542 |
| 611 | 20240308 | 101200 | 812578305 | 3590 | 3590 | 3590 | 3590 | 788 |
| 612 | 20240308 | 101100 | 809749385 | 3590 | 3590 | 3590 | 3590 | 355 |
| 613 | 20240308 | 101000 | 808474935 | 3600 | 3600 | 3600 | 3600 | 0 |
| 614 | 20240308 | 100900 | 808474935 | 3600 | 3600 | 3600 | 3600 | 996 |
| 615 | 20240308 | 100800 | 804889335 | 3595 | 3595 | 3595 | 3595 | 1263 |
| 616 | 20240308 | 100700 | 800348850 | 3600 | 3600 | 3600 | 3600 | 491 |
| 617 | 20240308 | 100600 | 798581250 | 3600 | 3600 | 3600 | 3600 | 122 |
| 618 | 20240308 | 100500 | 798142050 | 3595 | 3595 | 3595 | 3595 | 675 |
| 619 | 20240308 | 100400 | 795715425 | 3595 | 3595 | 3595 | 3595 | 1 |
| 620 | 20240308 | 100300 | 795711830 | 3595 | 3595 | 3595 | 3595 | 5 |
| 621 | 20240308 | 100200 | 795693855 | 3595 | 3595 | 3595 | 3585 | 133 |
| 622 | 20240308 | 100100 | 795216850 | 3595 | 3595 | 3595 | 3595 | 1 |
| 623 | 20240308 | 100000 | 795213255 | 3585 | 3585 | 3585 | 3585 | 600 |
| 624 | 20240308 | 095900 | 793062255 | 3600 | 3600 | 3600 | 3600 | 3 |
| 625 | 20240308 | 095800 | 793051455 | 3600 | 3600 | 3600 | 3585 | 5 |
| 626 | 20240308 | 095700 | 793033485 | 3590 | 3590 | 3590 | 3590 | 1093 |
| 627 | 20240308 | 095600 | 789109615 | 3590 | 3605 | 3605 | 3590 | 32 |
| 628 | 20240308 | 095500 | 788994720 | 3590 | 3590 | 3605 | 3590 | 332 |
| 629 | 20240308 | 095400 | 787802810 | 3605 | 3605 | 3605 | 3590 | 502 |
| 630 | 20240308 | 095300 | 785999100 | 3605 | 3590 | 3605 | 3590 | 17 |
| 631 | 20240308 | 095200 | 785938040 | 3590 | 3590 | 3590 | 3590 | 100 |
| 632 | 20240308 | 095100 | 785579040 | 3605 | 3610 | 3610 | 3605 | 101 |
| 633 | 20240308 | 095000 | 785214930 | 3605 | 3605 | 3605 | 3585 | 6346 |
| 634 | 20240308 | 094900 | 762375990 | 3585 | 3585 | 3585 | 3585 | 0 |
| 635 | 20240308 | 094800 | 762375990 | 3585 | 3585 | 3585 | 3585 | 3 |
| 636 | 20240308 | 094700 | 762365235 | 3605 | 3600 | 3605 | 3580 | 2202 |
| 637 | 20240308 | 094600 | 754474650 | 3615 | 3600 | 3615 | 3585 | 869 |
| 638 | 20240308 | 094500 | 751350515 | 3595 | 3585 | 3630 | 3585 | 5744 |
| 639 | 20240308 | 094400 | 730596110 | 3590 | 3585 | 3590 | 3585 | 177 |
| 640 | 20240308 | 094300 | 729960695 | 3590 | 3590 | 3590 | 3590 | 102 |
| 641 | 20240308 | 094200 | 729594515 | 3590 | 3590 | 3590 | 3590 | 0 |
| 642 | 20240308 | 094100 | 729594515 | 3590 | 3580 | 3590 | 3580 | 742 |
| 643 | 20240308 | 094000 | 726937655 | 3590 | 3580 | 3590 | 3575 | 1868 |
| 644 | 20240308 | 093900 | 720254545 | 3580 | 3575 | 3590 | 3575 | 942 |
| 645 | 20240308 | 093800 | 716885520 | 3580 | 3585 | 3585 | 3580 | 3207 |
| 646 | 20240308 | 093700 | 705402665 | 3585 | 3585 | 3585 | 3585 | 1084 |
| 647 | 20240308 | 093600 | 701516525 | 3590 | 3595 | 3595 | 3590 | 4768 |
| 648 | 20240308 | 093500 | 684389930 | 3595 | 3595 | 3595 | 3595 | 1310 |
| 649 | 20240308 | 093400 | 679680480 | 3595 | 3600 | 3600 | 3595 | 442 |
| 650 | 20240308 | 093300 | 678090640 | 3615 | 3600 | 3615 | 3600 | 70 |
| 651 | 20240308 | 093200 | 677838395 | 3605 | 3600 | 3605 | 3600 | 3340 |
| 652 | 20240308 | 093100 | 665814390 | 3605 | 3615 | 3615 | 3605 | 2542 |
| 653 | 20240308 | 093000 | 656644330 | 3615 | 3630 | 3630 | 3615 | 5753 |
| 654 | 20240308 | 092900 | 635801060 | 3640 | 3635 | 3650 | 3630 | 12471 |
| 655 | 20240308 | 092800 | 590383860 | 3635 | 3620 | 3635 | 3620 | 3922 |
| 656 | 20240308 | 092700 | 576158545 | 3625 | 3620 | 3625 | 3620 | 3498 |
| 657 | 20240308 | 092600 | 563495585 | 3625 | 3620 | 3635 | 3620 | 11805 |
| 658 | 20240308 | 092500 | 520669325 | 3615 | 3610 | 3620 | 3610 | 4195 |
| 659 | 20240308 | 092400 | 505504825 | 3610 | 3600 | 3625 | 3600 | 4968 |
| 660 | 20240308 | 092300 | 487565845 | 3600 | 3605 | 3610 | 3600 | 752 |
| 661 | 20240308 | 092200 | 484857630 | 3600 | 3595 | 3610 | 3595 | 745 |
| 662 | 20240308 | 092100 | 482172445 | 3595 | 3600 | 3605 | 3595 | 487 |
| 663 | 20240308 | 092000 | 480419925 | 3600 | 3595 | 3600 | 3595 | 510 |
| 664 | 20240308 | 091900 | 478584575 | 3600 | 3600 | 3600 | 3595 | 319 |
| 665 | 20240308 | 091800 | 477437355 | 3595 | 3600 | 3600 | 3595 | 4477 |
| 666 | 20240308 | 091700 | 461321930 | 3600 | 3610 | 3610 | 3600 | 3296 |
| 667 | 20240308 | 091600 | 449449125 | 3615 | 3610 | 3615 | 3605 | 1927 |
| 668 | 20240308 | 091500 | 442499640 | 3610 | 3620 | 3620 | 3605 | 3305 |
| 669 | 20240308 | 091400 | 430581355 | 3620 | 3620 | 3620 | 3610 | 992 |
| 670 | 20240308 | 091300 | 427000185 | 3620 | 3620 | 3620 | 3605 | 2468 |
| 671 | 20240308 | 091200 | 418088525 | 3625 | 3615 | 3630 | 3605 | 6088 |
| 672 | 20240308 | 091100 | 396004140 | 3610 | 3600 | 3610 | 3590 | 3056 |
| 673 | 20240308 | 091000 | 385010585 | 3600 | 3620 | 3625 | 3600 | 2591 |
| 674 | 20240308 | 090900 | 375661825 | 3620 | 3620 | 3625 | 3605 | 7096 |
| 675 | 20240308 | 090800 | 350013530 | 3615 | 3630 | 3630 | 3610 | 9589 |
| 676 | 20240308 | 090700 | 315382805 | 3610 | 3610 | 3640 | 3605 | 12227 |
| 677 | 20240308 | 090600 | 271053920 | 3595 | 3640 | 3665 | 3595 | 19087 |
| 678 | 20240308 | 090500 | 201774305 | 3665 | 3590 | 3675 | 3590 | 22958 |
| 679 | 20240308 | 090400 | 118265760 | 3565 | 3575 | 3575 | 3565 | 2001 |
| 680 | 20240308 | 090300 | 111123375 | 3600 | 3600 | 3630 | 3575 | 6090 |
| 681 | 20240308 | 090200 | 89205275 | 3600 | 3550 | 3630 | 3550 | 16551 |
| 682 | 20240308 | 090100 | 30019760 | 3555 | 3545 | 3555 | 3545 | 2645 |
| 683 | 20240308 | 090000 | 20634605 | 3530 | 3545 | 3545 | 3530 | 5827 |