33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 201200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 7460 |
| 3 | 20240312 | 201100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 4 | 20240312 | 201000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 5 | 20240312 | 200900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 6 | 20240312 | 200800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 7 | 20240312 | 200700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 8 | 20240312 | 200600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 9 | 20240312 | 200500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 10 | 20240312 | 200400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 11 | 20240312 | 200300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 12 | 20240312 | 200200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 13 | 20240312 | 200100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 14 | 20240312 | 200000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 15 | 20240312 | 195900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 16 | 20240312 | 195800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 17 | 20240312 | 195700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 18 | 20240312 | 195600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 19 | 20240312 | 195500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 20 | 20240312 | 195400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 21 | 20240312 | 195300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 22 | 20240312 | 195200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 23 | 20240312 | 195100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 24 | 20240312 | 195000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 25 | 20240312 | 194900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 26 | 20240312 | 194800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 27 | 20240312 | 194700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 28 | 20240312 | 194600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 29 | 20240312 | 194500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 30 | 20240312 | 194400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 31 | 20240312 | 194300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 32 | 20240312 | 194200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 7460 |
| 33 | 20240312 | 194100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 34 | 20240312 | 194000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 35 | 20240312 | 193900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 36 | 20240312 | 193800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 37 | 20240312 | 193700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 38 | 20240312 | 193600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 39 | 20240312 | 193500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 40 | 20240312 | 193400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 41 | 20240312 | 193300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 42 | 20240312 | 193200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 43 | 20240312 | 193100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 44 | 20240312 | 193000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 45 | 20240312 | 192900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 46 | 20240312 | 192800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 47 | 20240312 | 192700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 48 | 20240312 | 192600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 49 | 20240312 | 192500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 50 | 20240312 | 192400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 51 | 20240312 | 192300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 52 | 20240312 | 192200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 53 | 20240312 | 192100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 54 | 20240312 | 192000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 55 | 20240312 | 191900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 56 | 20240312 | 191800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 57 | 20240312 | 191700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 58 | 20240312 | 191600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 59 | 20240312 | 191500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 60 | 20240312 | 191400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 61 | 20240312 | 191300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 62 | 20240312 | 191200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 7460 |
| 63 | 20240312 | 191100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 64 | 20240312 | 191000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 65 | 20240312 | 190900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 66 | 20240312 | 190800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 67 | 20240312 | 190700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 68 | 20240312 | 190600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 69 | 20240312 | 190500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 70 | 20240312 | 190400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 71 | 20240312 | 190300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 72 | 20240312 | 190200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 73 | 20240312 | 190100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 74 | 20240312 | 190000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 75 | 20240312 | 185900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 76 | 20240312 | 185800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 77 | 20240312 | 185700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 78 | 20240312 | 185600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 79 | 20240312 | 185500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 80 | 20240312 | 185400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 81 | 20240312 | 185300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 82 | 20240312 | 185200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 83 | 20240312 | 185100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 84 | 20240312 | 185000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 85 | 20240312 | 184900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 86 | 20240312 | 184800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 87 | 20240312 | 184700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 88 | 20240312 | 184600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 89 | 20240312 | 184500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 90 | 20240312 | 184400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 91 | 20240312 | 184300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 92 | 20240312 | 184200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 7460 |
| 93 | 20240312 | 184100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 94 | 20240312 | 184000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 95 | 20240312 | 183900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 96 | 20240312 | 183800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 97 | 20240312 | 183700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 98 | 20240312 | 183600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 99 | 20240312 | 183500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 100 | 20240312 | 183400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 101 | 20240312 | 183300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 102 | 20240312 | 183200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 103 | 20240312 | 183100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 104 | 20240312 | 183000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 105 | 20240312 | 182900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 106 | 20240312 | 182800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 107 | 20240312 | 182700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 108 | 20240312 | 182600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 109 | 20240312 | 182500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 110 | 20240312 | 182400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 111 | 20240312 | 182300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 112 | 20240312 | 182200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 113 | 20240312 | 182100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 114 | 20240312 | 182000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 115 | 20240312 | 181900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 116 | 20240312 | 181800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 117 | 20240312 | 181700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 118 | 20240312 | 181600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 119 | 20240312 | 181500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 120 | 20240312 | 181400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 121 | 20240312 | 181300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 122 | 20240312 | 181200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 7460 |
| 123 | 20240312 | 181100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 124 | 20240312 | 181000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 125 | 20240312 | 180900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 126 | 20240312 | 180800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 127 | 20240312 | 180700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 128 | 20240312 | 180600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 129 | 20240312 | 180500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 130 | 20240312 | 180400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 131 | 20240312 | 180300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 132 | 20240312 | 180200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 133 | 20240312 | 180100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 134 | 20240312 | 180000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 135 | 20240312 | 175900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 136 | 20240312 | 175800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 137 | 20240312 | 175700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 138 | 20240312 | 175600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 139 | 20240312 | 175500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 140 | 20240312 | 175400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 141 | 20240312 | 175300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 142 | 20240312 | 175200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 143 | 20240312 | 175100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 144 | 20240312 | 175000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 145 | 20240312 | 174900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 146 | 20240312 | 174800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 147 | 20240312 | 174700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 148 | 20240312 | 174600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 149 | 20240312 | 174500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 150 | 20240312 | 174400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 151 | 20240312 | 174300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 152 | 20240312 | 174200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 7460 |
| 153 | 20240312 | 174100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 154 | 20240312 | 174000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 155 | 20240312 | 173900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 156 | 20240312 | 173800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 157 | 20240312 | 173700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 158 | 20240312 | 173600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 159 | 20240312 | 173500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 160 | 20240312 | 173400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 161 | 20240312 | 173300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 162 | 20240312 | 173200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 163 | 20240312 | 173100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 164 | 20240312 | 173000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 165 | 20240312 | 172900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 166 | 20240312 | 172800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 167 | 20240312 | 172700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 168 | 20240312 | 172600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 169 | 20240312 | 172500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 170 | 20240312 | 172400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 171 | 20240312 | 172300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 172 | 20240312 | 172200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 173 | 20240312 | 172100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 174 | 20240312 | 172000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 175 | 20240312 | 171900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 176 | 20240312 | 171800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 177 | 20240312 | 171700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 178 | 20240312 | 171600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 179 | 20240312 | 171500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 180 | 20240312 | 171400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 181 | 20240312 | 171300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 182 | 20240312 | 171200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 7460 |
| 183 | 20240312 | 171100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 184 | 20240312 | 171000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 185 | 20240312 | 170900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 186 | 20240312 | 170800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 187 | 20240312 | 170700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 188 | 20240312 | 170600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 189 | 20240312 | 170500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 190 | 20240312 | 170400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 191 | 20240312 | 170300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 192 | 20240312 | 170200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 193 | 20240312 | 170100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 194 | 20240312 | 170000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 195 | 20240312 | 165900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 196 | 20240312 | 165800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 197 | 20240312 | 165700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 198 | 20240312 | 165600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 199 | 20240312 | 165500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 200 | 20240312 | 165400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 201 | 20240312 | 165300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 202 | 20240312 | 165200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 203 | 20240312 | 165100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 204 | 20240312 | 165000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 205 | 20240312 | 164900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 206 | 20240312 | 164800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 207 | 20240312 | 164700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 208 | 20240312 | 164600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 209 | 20240312 | 164500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 210 | 20240312 | 164400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 211 | 20240312 | 164300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 212 | 20240312 | 164200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 7460 |
| 213 | 20240312 | 164100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 214 | 20240312 | 164000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 215 | 20240312 | 163900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 216 | 20240312 | 163800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 217 | 20240312 | 163700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 218 | 20240312 | 163600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 219 | 20240312 | 163500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 220 | 20240312 | 163400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 221 | 20240312 | 163300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 222 | 20240312 | 163200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 223 | 20240312 | 163100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 224 | 20240312 | 163000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 225 | 20240312 | 162900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 226 | 20240312 | 162800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 227 | 20240312 | 162700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 228 | 20240312 | 162600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 229 | 20240312 | 162500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 230 | 20240312 | 162400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 231 | 20240312 | 162300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 232 | 20240312 | 162200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 233 | 20240312 | 162100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 234 | 20240312 | 162000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 235 | 20240312 | 161900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 236 | 20240312 | 161800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 237 | 20240312 | 161700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 238 | 20240312 | 161600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 239 | 20240312 | 161500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 240 | 20240312 | 161400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 241 | 20240312 | 161300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 242 | 20240312 | 161200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 7460 |
| 243 | 20240312 | 161100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 244 | 20240312 | 161000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 245 | 20240312 | 160900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 246 | 20240312 | 160800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 247 | 20240312 | 160700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 248 | 20240312 | 160600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 249 | 20240312 | 160500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 250 | 20240312 | 160400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 251 | 20240312 | 160300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 252 | 20240312 | 160200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 253 | 20240312 | 160100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 254 | 20240312 | 160000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 255 | 20240312 | 155900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 256 | 20240312 | 155800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 257 | 20240312 | 155700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 258 | 20240312 | 155600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 259 | 20240312 | 155500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 260 | 20240312 | 155400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 261 | 20240312 | 155300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 262 | 20240312 | 155200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 263 | 20240312 | 155100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 264 | 20240312 | 155000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 265 | 20240312 | 154900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 266 | 20240312 | 154800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 267 | 20240312 | 154700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 268 | 20240312 | 154600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 269 | 20240312 | 154500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 270 | 20240312 | 154400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 271 | 20240312 | 154300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 272 | 20240312 | 154200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 7460 |
| 273 | 20240312 | 154100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 274 | 20240312 | 154000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 275 | 20240312 | 153900 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 276 | 20240312 | 153800 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 277 | 20240312 | 153700 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 278 | 20240312 | 153600 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 279 | 20240312 | 153500 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 280 | 20240312 | 153400 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 281 | 20240312 | 153300 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 282 | 20240312 | 153200 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 283 | 20240312 | 153100 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 284 | 20240312 | 153000 | 2905518470 | 4215 | 4215 | 4215 | 4215 | 7460 |
| 285 | 20240312 | 152900 | 2874074570 | 4215 | 4215 | 4215 | 4215 | 0 |
| 286 | 20240312 | 152800 | 2874074570 | 4215 | 4215 | 4215 | 4215 | 0 |
| 287 | 20240312 | 152700 | 2874074570 | 4215 | 4215 | 4215 | 4215 | 0 |
| 288 | 20240312 | 152600 | 2874074570 | 4215 | 4215 | 4215 | 4215 | 0 |
| 289 | 20240312 | 152500 | 2874074570 | 4215 | 4215 | 4215 | 4215 | 0 |
| 290 | 20240312 | 152400 | 2874074570 | 4215 | 4215 | 4215 | 4215 | 0 |
| 291 | 20240312 | 152300 | 2874074570 | 4215 | 4215 | 4215 | 4215 | 0 |
| 292 | 20240312 | 152200 | 2874074570 | 4215 | 4215 | 4215 | 4215 | 0 |
| 293 | 20240312 | 152100 | 2874074570 | 4215 | 4215 | 4215 | 4215 | 0 |
| 294 | 20240312 | 152000 | 2874074570 | 4215 | 4215 | 4215 | 4215 | 0 |
| 295 | 20240312 | 151900 | 2874074570 | 4215 | 4210 | 4225 | 4210 | 2898 |
| 296 | 20240312 | 151800 | 2861848320 | 4210 | 4215 | 4215 | 4210 | 971 |
| 297 | 20240312 | 151700 | 2857760055 | 4210 | 4210 | 4210 | 4205 | 764 |
| 298 | 20240312 | 151600 | 2854544240 | 4215 | 4220 | 4220 | 4205 | 701 |
| 299 | 20240312 | 151500 | 2851591275 | 4220 | 4210 | 4220 | 4210 | 1978 |
| 300 | 20240312 | 151400 | 2843258445 | 4220 | 4220 | 4220 | 4215 | 41 |
| 301 | 20240312 | 151300 | 2843085615 | 4220 | 4220 | 4220 | 4215 | 147 |
| 302 | 20240312 | 151200 | 2842465985 | 4215 | 4220 | 4220 | 4215 | 31 |
| 303 | 20240312 | 151100 | 2842335265 | 4220 | 4215 | 4220 | 4215 | 1438 |
| 304 | 20240312 | 151000 | 2836270840 | 4215 | 4205 | 4215 | 4205 | 449 |
| 305 | 20240312 | 150900 | 2834380180 | 4195 | 4195 | 4195 | 4195 | 237 |
| 306 | 20240312 | 150800 | 2833385965 | 4210 | 4200 | 4210 | 4200 | 997 |
| 307 | 20240312 | 150700 | 2829193595 | 4210 | 4195 | 4210 | 4190 | 6425 |
| 308 | 20240312 | 150600 | 2802215125 | 4195 | 4190 | 4195 | 4190 | 1708 |
| 309 | 20240312 | 150500 | 2795057070 | 4195 | 4200 | 4200 | 4190 | 324 |
| 310 | 20240312 | 150400 | 2793697625 | 4195 | 4200 | 4200 | 4195 | 4024 |
| 311 | 20240312 | 150300 | 2776816075 | 4195 | 4205 | 4205 | 4195 | 1003 |
| 312 | 20240312 | 150200 | 2772601475 | 4205 | 4210 | 4210 | 4195 | 1929 |
| 313 | 20240312 | 150100 | 2764502595 | 4210 | 4200 | 4210 | 4195 | 312 |
| 314 | 20240312 | 150000 | 2763192530 | 4210 | 4210 | 4210 | 4200 | 543 |
| 315 | 20240312 | 145900 | 2760907800 | 4210 | 4210 | 4210 | 4210 | 11 |
| 316 | 20240312 | 145800 | 2760861490 | 4210 | 4200 | 4210 | 4195 | 596 |
| 317 | 20240312 | 145700 | 2758354890 | 4195 | 4210 | 4210 | 4195 | 3029 |
| 318 | 20240312 | 145600 | 2745638360 | 4210 | 4200 | 4210 | 4200 | 168 |
| 319 | 20240312 | 145500 | 2744931280 | 4210 | 4200 | 4210 | 4200 | 681 |
| 320 | 20240312 | 145400 | 2742068230 | 4200 | 4215 | 4215 | 4200 | 671 |
| 321 | 20240312 | 145300 | 2739245965 | 4215 | 4205 | 4215 | 4205 | 358 |
| 322 | 20240312 | 145200 | 2737738870 | 4210 | 4205 | 4210 | 4200 | 865 |
| 323 | 20240312 | 145100 | 2734105475 | 4205 | 4205 | 4205 | 4205 | 325 |
| 324 | 20240312 | 145000 | 2732738850 | 4205 | 4200 | 4205 | 4200 | 182 |
| 325 | 20240312 | 144900 | 2731973760 | 4200 | 4200 | 4200 | 4200 | 5 |
| 326 | 20240312 | 144800 | 2731952760 | 4200 | 4200 | 4200 | 4200 | 450 |
| 327 | 20240312 | 144700 | 2730062760 | 4200 | 4200 | 4200 | 4200 | 1087 |
| 328 | 20240312 | 144600 | 2725497360 | 4215 | 4205 | 4215 | 4200 | 1434 |
| 329 | 20240312 | 144500 | 2719468350 | 4215 | 4215 | 4220 | 4215 | 372 |
| 330 | 20240312 | 144400 | 2717900080 | 4215 | 4205 | 4215 | 4205 | 229 |
| 331 | 20240312 | 144300 | 2716936165 | 4215 | 4210 | 4215 | 4210 | 765 |
| 332 | 20240312 | 144200 | 2713714710 | 4205 | 4210 | 4210 | 4205 | 510 |
| 333 | 20240312 | 144100 | 2711570110 | 4210 | 4210 | 4210 | 4210 | 280 |
| 334 | 20240312 | 144000 | 2710391310 | 4200 | 4210 | 4210 | 4200 | 340 |
| 335 | 20240312 | 143900 | 2708963030 | 4210 | 4210 | 4210 | 4210 | 0 |
| 336 | 20240312 | 143800 | 2708963030 | 4210 | 4200 | 4210 | 4200 | 217 |
| 337 | 20240312 | 143700 | 2708050460 | 4200 | 4200 | 4200 | 4200 | 58 |
| 338 | 20240312 | 143600 | 2707806860 | 4200 | 4205 | 4205 | 4200 | 780 |
| 339 | 20240312 | 143500 | 2704527920 | 4210 | 4210 | 4210 | 4210 | 1 |
| 340 | 20240312 | 143400 | 2704523710 | 4210 | 4210 | 4210 | 4210 | 196 |
| 341 | 20240312 | 143300 | 2703698550 | 4210 | 4215 | 4215 | 4210 | 210 |
| 342 | 20240312 | 143200 | 2702813450 | 4215 | 4205 | 4215 | 4205 | 325 |
| 343 | 20240312 | 143100 | 2701445415 | 4205 | 4205 | 4205 | 4205 | 500 |
| 344 | 20240312 | 143000 | 2699342915 | 4210 | 4210 | 4210 | 4210 | 0 |
| 345 | 20240312 | 142900 | 2699342915 | 4210 | 4205 | 4210 | 4200 | 880 |
| 346 | 20240312 | 142800 | 2695645285 | 4200 | 4205 | 4205 | 4200 | 796 |
| 347 | 20240312 | 142700 | 2692301530 | 4205 | 4205 | 4205 | 4205 | 1017 |
| 348 | 20240312 | 142600 | 2688025045 | 4220 | 4220 | 4220 | 4220 | 13 |
| 349 | 20240312 | 142500 | 2687970185 | 4220 | 4220 | 4220 | 4210 | 13 |
| 350 | 20240312 | 142400 | 2687915335 | 4220 | 4220 | 4220 | 4220 | 140 |
| 351 | 20240312 | 142300 | 2687324535 | 4200 | 4200 | 4205 | 4200 | 343 |
| 352 | 20240312 | 142200 | 2685883710 | 4200 | 4205 | 4205 | 4200 | 642 |
| 353 | 20240312 | 142100 | 2683184650 | 4220 | 4220 | 4220 | 4220 | 6 |
| 354 | 20240312 | 142000 | 2683159330 | 4210 | 4210 | 4215 | 4210 | 198 |
| 355 | 20240312 | 141900 | 2682325745 | 4220 | 4215 | 4220 | 4205 | 593 |
| 356 | 20240312 | 141800 | 2679826665 | 4215 | 4205 | 4215 | 4205 | 101 |
| 357 | 20240312 | 141700 | 2679401950 | 4205 | 4215 | 4215 | 4205 | 215 |
| 358 | 20240312 | 141600 | 2678497725 | 4215 | 4200 | 4215 | 4200 | 113 |
| 359 | 20240312 | 141500 | 2678021670 | 4200 | 4200 | 4200 | 4200 | 250 |
| 360 | 20240312 | 141400 | 2676971670 | 4200 | 4200 | 4200 | 4200 | 624 |
| 361 | 20240312 | 141300 | 2674350870 | 4200 | 4200 | 4200 | 4200 | 0 |
| 362 | 20240312 | 141200 | 2674350870 | 4200 | 4200 | 4200 | 4200 | 0 |
| 363 | 20240312 | 141100 | 2674350870 | 4200 | 4215 | 4215 | 4200 | 546 |
| 364 | 20240312 | 141000 | 2672057060 | 4215 | 4215 | 4215 | 4215 | 10 |
| 365 | 20240312 | 140900 | 2672014910 | 4215 | 4215 | 4215 | 4215 | 0 |
| 366 | 20240312 | 140800 | 2672014910 | 4215 | 4210 | 4215 | 4205 | 568 |
| 367 | 20240312 | 140700 | 2669623675 | 4210 | 4195 | 4215 | 4195 | 2759 |
| 368 | 20240312 | 140600 | 2658030840 | 4195 | 4185 | 4200 | 4185 | 342 |
| 369 | 20240312 | 140500 | 2656599525 | 4210 | 4200 | 4210 | 4200 | 500 |
| 370 | 20240312 | 140400 | 2654496035 | 4210 | 4210 | 4210 | 4205 | 6311 |
| 371 | 20240312 | 140300 | 2627957730 | 4205 | 4180 | 4205 | 4180 | 4495 |
| 372 | 20240312 | 140200 | 2609111060 | 4180 | 4195 | 4195 | 4180 | 1920 |
| 373 | 20240312 | 140100 | 2601069305 | 4195 | 4205 | 4205 | 4195 | 11183 |
| 374 | 20240312 | 140000 | 2554106710 | 4205 | 4215 | 4215 | 4205 | 1069 |
| 375 | 20240312 | 135900 | 2549611045 | 4210 | 4205 | 4215 | 4205 | 34 |
| 376 | 20240312 | 135800 | 2549467910 | 4205 | 4205 | 4205 | 4200 | 1256 |
| 377 | 20240312 | 135700 | 2544192545 | 4205 | 4205 | 4205 | 4200 | 52 |
| 378 | 20240312 | 135600 | 2543973935 | 4205 | 4230 | 4230 | 4200 | 3889 |
| 379 | 20240312 | 135500 | 2527622135 | 4210 | 4210 | 4210 | 4210 | 70 |
| 380 | 20240312 | 135400 | 2527327435 | 4210 | 4210 | 4210 | 4210 | 0 |
| 381 | 20240312 | 135300 | 2527327435 | 4210 | 4210 | 4210 | 4210 | 795 |
| 382 | 20240312 | 135200 | 2523980485 | 4210 | 4230 | 4230 | 4210 | 9210 |
| 383 | 20240312 | 135100 | 2485158055 | 4230 | 4225 | 4240 | 4225 | 1649 |
| 384 | 20240312 | 135000 | 2478190430 | 4230 | 4235 | 4235 | 4230 | 2904 |
| 385 | 20240312 | 134900 | 2465901460 | 4240 | 4230 | 4240 | 4230 | 396 |
| 386 | 20240312 | 134800 | 2464226360 | 4235 | 4235 | 4235 | 4235 | 1050 |
| 387 | 20240312 | 134700 | 2459779610 | 4235 | 4235 | 4235 | 4235 | 69 |
| 388 | 20240312 | 134600 | 2459487395 | 4235 | 4235 | 4235 | 4235 | 110 |
| 389 | 20240312 | 134500 | 2459021545 | 4235 | 4235 | 4235 | 4235 | 1 |
| 390 | 20240312 | 134400 | 2459017310 | 4230 | 4230 | 4230 | 4230 | 0 |
| 391 | 20240312 | 134300 | 2459017310 | 4230 | 4235 | 4235 | 4230 | 501 |
| 392 | 20240312 | 134200 | 2456898075 | 4235 | 4230 | 4235 | 4230 | 503 |
| 393 | 20240312 | 134100 | 2454768850 | 4230 | 4230 | 4230 | 4230 | 2 |
| 394 | 20240312 | 134000 | 2454760390 | 4230 | 4230 | 4230 | 4230 | 701 |
| 395 | 20240312 | 133900 | 2451795160 | 4230 | 4235 | 4235 | 4230 | 1089 |
| 396 | 20240312 | 133800 | 2447183420 | 4235 | 4235 | 4235 | 4235 | 238 |
| 397 | 20240312 | 133700 | 2446175490 | 4225 | 4235 | 4235 | 4225 | 514 |
| 398 | 20240312 | 133600 | 2444001220 | 4235 | 4220 | 4235 | 4220 | 353 |
| 399 | 20240312 | 133500 | 2442509850 | 4220 | 4220 | 4220 | 4215 | 563 |
| 400 | 20240312 | 133400 | 2440134105 | 4220 | 4235 | 4235 | 4220 | 1012 |
| 401 | 20240312 | 133300 | 2435863450 | 4215 | 4215 | 4215 | 4215 | 522 |
| 402 | 20240312 | 133200 | 2433663220 | 4215 | 4220 | 4240 | 4215 | 605 |
| 403 | 20240312 | 133100 | 2431112665 | 4220 | 4220 | 4220 | 4220 | 2 |
| 404 | 20240312 | 133000 | 2431104225 | 4220 | 4215 | 4220 | 4215 | 377 |
| 405 | 20240312 | 132900 | 2429515045 | 4215 | 4220 | 4220 | 4215 | 751 |
| 406 | 20240312 | 132800 | 2426349065 | 4215 | 4215 | 4220 | 4215 | 543 |
| 407 | 20240312 | 132700 | 2424060310 | 4220 | 4220 | 4220 | 4220 | 323 |
| 408 | 20240312 | 132600 | 2422697250 | 4220 | 4245 | 4245 | 4220 | 661 |
| 409 | 20240312 | 132500 | 2419907165 | 4245 | 4245 | 4245 | 4245 | 25 |
| 410 | 20240312 | 132400 | 2419801040 | 4250 | 4250 | 4250 | 4250 | 1 |
| 411 | 20240312 | 132300 | 2419796790 | 4250 | 4255 | 4255 | 4230 | 859 |
| 412 | 20240312 | 132200 | 2416153570 | 4210 | 4240 | 4260 | 4210 | 9176 |
| 413 | 20240312 | 132100 | 2377433855 | 4245 | 4225 | 4245 | 4225 | 1754 |
| 414 | 20240312 | 132000 | 2369994615 | 4240 | 4225 | 4240 | 4225 | 1974 |
| 415 | 20240312 | 131900 | 2361654435 | 4225 | 4240 | 4240 | 4225 | 3897 |
| 416 | 20240312 | 131800 | 2345160000 | 4240 | 4245 | 4245 | 4240 | 1249 |
| 417 | 20240312 | 131700 | 2339863520 | 4245 | 4255 | 4255 | 4245 | 2130 |
| 418 | 20240312 | 131600 | 2330815840 | 4255 | 4255 | 4255 | 4255 | 477 |
| 419 | 20240312 | 131500 | 2328786205 | 4260 | 4260 | 4260 | 4260 | 0 |
| 420 | 20240312 | 131400 | 2328786205 | 4260 | 4260 | 4260 | 4260 | 68 |
| 421 | 20240312 | 131300 | 2328496525 | 4260 | 4260 | 4260 | 4260 | 367 |
| 422 | 20240312 | 131200 | 2326933105 | 4260 | 4270 | 4270 | 4260 | 1782 |
| 423 | 20240312 | 131100 | 2319327055 | 4270 | 4270 | 4270 | 4270 | 20 |
| 424 | 20240312 | 131000 | 2319241655 | 4270 | 4250 | 4270 | 4250 | 268 |
| 425 | 20240312 | 130900 | 2318102455 | 4250 | 4250 | 4250 | 4250 | 71 |
| 426 | 20240312 | 130800 | 2317800705 | 4250 | 4255 | 4255 | 4250 | 929 |
| 427 | 20240312 | 130700 | 2313850415 | 4260 | 4260 | 4260 | 4260 | 0 |
| 428 | 20240312 | 130600 | 2313850415 | 4260 | 4260 | 4265 | 4260 | 274 |
| 429 | 20240312 | 130500 | 2312682825 | 4260 | 4275 | 4275 | 4260 | 781 |
| 430 | 20240312 | 130400 | 2309353610 | 4275 | 4275 | 4275 | 4275 | 56 |
| 431 | 20240312 | 130300 | 2309114210 | 4270 | 4260 | 4270 | 4260 | 2947 |
| 432 | 20240312 | 130200 | 2296558910 | 4260 | 4265 | 4265 | 4260 | 374 |
| 433 | 20240312 | 130100 | 2294965665 | 4270 | 4270 | 4270 | 4270 | 50 |
| 434 | 20240312 | 130000 | 2294752165 | 4270 | 4270 | 4270 | 4270 | 1232 |
| 435 | 20240312 | 125900 | 2289491525 | 4270 | 4270 | 4270 | 4270 | 2187 |
| 436 | 20240312 | 125800 | 2280153035 | 4265 | 4265 | 4265 | 4265 | 106 |
| 437 | 20240312 | 125700 | 2279700945 | 4265 | 4265 | 4265 | 4265 | 46 |
| 438 | 20240312 | 125600 | 2279504755 | 4255 | 4255 | 4255 | 4255 | 6 |
| 439 | 20240312 | 125500 | 2279479225 | 4255 | 4255 | 4255 | 4255 | 1 |
| 440 | 20240312 | 125400 | 2279474970 | 4255 | 4260 | 4260 | 4250 | 600 |
| 441 | 20240312 | 125300 | 2276924245 | 4260 | 4255 | 4260 | 4255 | 226 |
| 442 | 20240312 | 125200 | 2275962490 | 4255 | 4255 | 4260 | 4255 | 461 |
| 443 | 20240312 | 125100 | 2274000685 | 4260 | 4280 | 4280 | 4255 | 426 |
| 444 | 20240312 | 125000 | 2272185940 | 4280 | 4275 | 4280 | 4275 | 47 |
| 445 | 20240312 | 124900 | 2271984825 | 4275 | 4255 | 4280 | 4255 | 1158 |
| 446 | 20240312 | 124800 | 2267052865 | 4255 | 4255 | 4255 | 4255 | 0 |
| 447 | 20240312 | 124700 | 2267052865 | 4255 | 4255 | 4255 | 4255 | 100 |
| 448 | 20240312 | 124600 | 2266627365 | 4245 | 4245 | 4245 | 4245 | 0 |
| 449 | 20240312 | 124500 | 2266627365 | 4245 | 4255 | 4255 | 4245 | 3 |
| 450 | 20240312 | 124400 | 2266614610 | 4250 | 4250 | 4250 | 4250 | 160 |
| 451 | 20240312 | 124300 | 2265934610 | 4250 | 4250 | 4250 | 4250 | 1650 |
| 452 | 20240312 | 124200 | 2258922110 | 4250 | 4245 | 4250 | 4245 | 301 |
| 453 | 20240312 | 124100 | 2257644360 | 4245 | 4245 | 4245 | 4245 | 0 |
| 454 | 20240312 | 124000 | 2257644360 | 4245 | 4250 | 4250 | 4245 | 164 |
| 455 | 20240312 | 123900 | 2256948170 | 4250 | 4250 | 4250 | 4250 | 0 |
| 456 | 20240312 | 123800 | 2256948170 | 4250 | 4250 | 4250 | 4250 | 449 |
| 457 | 20240312 | 123700 | 2255039920 | 4245 | 4250 | 4250 | 4245 | 342 |
| 458 | 20240312 | 123600 | 2253587830 | 4250 | 4250 | 4250 | 4250 | 162 |
| 459 | 20240312 | 123500 | 2252899330 | 4255 | 4255 | 4255 | 4255 | 1 |
| 460 | 20240312 | 123400 | 2252895075 | 4250 | 4250 | 4250 | 4250 | 0 |
| 461 | 20240312 | 123300 | 2252895075 | 4250 | 4250 | 4250 | 4250 | 75 |
| 462 | 20240312 | 123200 | 2252576325 | 4255 | 4255 | 4255 | 4255 | 140 |
| 463 | 20240312 | 123100 | 2251980625 | 4255 | 4255 | 4255 | 4255 | 0 |
| 464 | 20240312 | 123000 | 2251980625 | 4255 | 4255 | 4270 | 4245 | 2090 |
| 465 | 20240312 | 122900 | 2243085460 | 4255 | 4250 | 4255 | 4250 | 3670 |
| 466 | 20240312 | 122800 | 2227470595 | 4245 | 4245 | 4245 | 4245 | 0 |
| 467 | 20240312 | 122700 | 2227470595 | 4245 | 4255 | 4255 | 4245 | 527 |
| 468 | 20240312 | 122600 | 2225232730 | 4255 | 4250 | 4255 | 4250 | 217 |
| 469 | 20240312 | 122500 | 2224310470 | 4250 | 4250 | 4250 | 4250 | 137 |
| 470 | 20240312 | 122400 | 2223728220 | 4250 | 4250 | 4265 | 4250 | 72 |
| 471 | 20240312 | 122300 | 2223421795 | 4245 | 4245 | 4245 | 4245 | 0 |
| 472 | 20240312 | 122200 | 2223421795 | 4245 | 4245 | 4245 | 4245 | 0 |
| 473 | 20240312 | 122100 | 2223421795 | 4245 | 4245 | 4245 | 4245 | 13 |
| 474 | 20240312 | 122000 | 2223366610 | 4250 | 4255 | 4255 | 4250 | 968 |
| 475 | 20240312 | 121900 | 2219252585 | 4270 | 4270 | 4270 | 4270 | 50 |
| 476 | 20240312 | 121800 | 2219039085 | 4270 | 4245 | 4270 | 4245 | 2 |
| 477 | 20240312 | 121700 | 2219030570 | 4265 | 4265 | 4265 | 4265 | 0 |
| 478 | 20240312 | 121600 | 2219030570 | 4265 | 4265 | 4265 | 4255 | 850 |
| 479 | 20240312 | 121500 | 2215405370 | 4265 | 4265 | 4265 | 4265 | 1576 |
| 480 | 20240312 | 121400 | 2208683730 | 4265 | 4260 | 4265 | 4255 | 476 |
| 481 | 20240312 | 121300 | 2206654740 | 4270 | 4250 | 4270 | 4240 | 955 |
| 482 | 20240312 | 121200 | 2202602440 | 4260 | 4270 | 4275 | 4260 | 114 |
| 483 | 20240312 | 121100 | 2202115765 | 4255 | 4245 | 4255 | 4245 | 550 |
| 484 | 20240312 | 121000 | 2199776015 | 4245 | 4250 | 4250 | 4245 | 601 |
| 485 | 20240312 | 120900 | 2197224270 | 4245 | 4245 | 4245 | 4245 | 690 |
| 486 | 20240312 | 120800 | 2194295220 | 4260 | 4260 | 4260 | 4260 | 0 |
| 487 | 20240312 | 120700 | 2194295220 | 4260 | 4250 | 4260 | 4250 | 549 |
| 488 | 20240312 | 120600 | 2191961870 | 4285 | 4250 | 4285 | 4250 | 127 |
| 489 | 20240312 | 120500 | 2191419985 | 4290 | 4290 | 4290 | 4290 | 0 |
| 490 | 20240312 | 120400 | 2191419985 | 4290 | 4290 | 4290 | 4290 | 0 |
| 491 | 20240312 | 120300 | 2191419985 | 4290 | 4250 | 4295 | 4245 | 2901 |
| 492 | 20240312 | 120200 | 2179036335 | 4255 | 4245 | 4255 | 4245 | 117 |
| 493 | 20240312 | 120100 | 2178539010 | 4255 | 4250 | 4255 | 4250 | 102 |
| 494 | 20240312 | 120000 | 2178105505 | 4255 | 4255 | 4255 | 4255 | 70 |
| 495 | 20240312 | 115900 | 2177807655 | 4255 | 4250 | 4260 | 4230 | 10031 |
| 496 | 20240312 | 115800 | 2135356335 | 4270 | 4260 | 4275 | 4250 | 10166 |
| 497 | 20240312 | 115700 | 2092148925 | 4240 | 4270 | 4300 | 4240 | 10899 |
| 498 | 20240312 | 115600 | 2045832905 | 4300 | 4275 | 4300 | 4275 | 979 |
| 499 | 20240312 | 115500 | 2041638265 | 4265 | 4270 | 4295 | 4265 | 626 |
| 500 | 20240312 | 115400 | 2038964960 | 4295 | 4300 | 4300 | 4295 | 258 |
| 501 | 20240312 | 115300 | 2037856725 | 4300 | 4285 | 4300 | 4285 | 3987 |
| 502 | 20240312 | 115200 | 2020721330 | 4285 | 4285 | 4285 | 4285 | 1 |
| 503 | 20240312 | 115100 | 2020717045 | 4260 | 4285 | 4285 | 4260 | 369 |
| 504 | 20240312 | 115000 | 2019145055 | 4285 | 4285 | 4290 | 4260 | 8071 |
| 505 | 20240312 | 114900 | 1984580065 | 4285 | 4290 | 4290 | 4285 | 11 |
| 506 | 20240312 | 114800 | 1984532925 | 4295 | 4285 | 4295 | 4285 | 927 |
| 507 | 20240312 | 114700 | 1980552620 | 4295 | 4285 | 4295 | 4225 | 8155 |
| 508 | 20240312 | 114600 | 1945886630 | 4290 | 4255 | 4290 | 4255 | 5467 |
| 509 | 20240312 | 114500 | 1922529065 | 4230 | 4240 | 4240 | 4230 | 1151 |
| 510 | 20240312 | 114400 | 1917659205 | 4250 | 4250 | 4250 | 4250 | 100 |
| 511 | 20240312 | 114300 | 1917234205 | 4250 | 4260 | 4260 | 4250 | 7 |
| 512 | 20240312 | 114200 | 1917204395 | 4260 | 4255 | 4260 | 4255 | 60 |
| 513 | 20240312 | 114100 | 1916949045 | 4260 | 4240 | 4260 | 4240 | 59 |
| 514 | 20240312 | 114000 | 1916697885 | 4265 | 4265 | 4265 | 4265 | 0 |
| 515 | 20240312 | 113900 | 1916697885 | 4265 | 4255 | 4265 | 4225 | 3579 |
| 516 | 20240312 | 113800 | 1901547730 | 4265 | 4265 | 4265 | 4240 | 5312 |
| 517 | 20240312 | 113700 | 1878995860 | 4265 | 4265 | 4265 | 4265 | 0 |
| 518 | 20240312 | 113600 | 1878995860 | 4265 | 4265 | 4265 | 4265 | 1 |
| 519 | 20240312 | 113500 | 1878991595 | 4265 | 4265 | 4265 | 4265 | 0 |
| 520 | 20240312 | 113400 | 1878991595 | 4265 | 4265 | 4265 | 4265 | 1 |
| 521 | 20240312 | 113300 | 1878987330 | 4240 | 4240 | 4240 | 4240 | 417 |
| 522 | 20240312 | 113200 | 1877219250 | 4240 | 4250 | 4250 | 4240 | 887 |
| 523 | 20240312 | 113100 | 1873455120 | 4260 | 4265 | 4265 | 4250 | 511 |
| 524 | 20240312 | 113000 | 1871275770 | 4250 | 4250 | 4265 | 4250 | 256 |
| 525 | 20240312 | 112900 | 1870187755 | 4250 | 4260 | 4265 | 4250 | 1329 |
| 526 | 20240312 | 112800 | 1864533455 | 4255 | 4260 | 4260 | 4255 | 868 |
| 527 | 20240312 | 112700 | 1860835825 | 4270 | 4270 | 4270 | 4265 | 591 |
| 528 | 20240312 | 112600 | 1858315145 | 4270 | 4280 | 4280 | 4270 | 1123 |
| 529 | 20240312 | 112500 | 1853519065 | 4280 | 4285 | 4285 | 4280 | 1239 |
| 530 | 20240312 | 112400 | 1848215330 | 4290 | 4280 | 4290 | 4280 | 51 |
| 531 | 20240312 | 112300 | 1847996650 | 4280 | 4290 | 4290 | 4280 | 135 |
| 532 | 20240312 | 112200 | 1847417840 | 4290 | 4275 | 4290 | 4275 | 949 |
| 533 | 20240312 | 112100 | 1843349790 | 4265 | 4265 | 4265 | 4265 | 1 |
| 534 | 20240312 | 112000 | 1843345525 | 4265 | 4260 | 4265 | 4260 | 202 |
| 535 | 20240312 | 111900 | 1842484995 | 4260 | 4290 | 4290 | 4260 | 890 |
| 536 | 20240312 | 111800 | 1838669535 | 4260 | 4290 | 4290 | 4260 | 344 |
| 537 | 20240312 | 111700 | 1837197930 | 4285 | 4280 | 4285 | 4280 | 520 |
| 538 | 20240312 | 111600 | 1834969735 | 4285 | 4285 | 4285 | 4285 | 200 |
| 539 | 20240312 | 111500 | 1834112735 | 4285 | 4280 | 4285 | 4280 | 31 |
| 540 | 20240312 | 111400 | 1833980000 | 4250 | 4260 | 4260 | 4250 | 500 |
| 541 | 20240312 | 111300 | 1831852940 | 4255 | 4255 | 4255 | 4255 | 0 |
| 542 | 20240312 | 111200 | 1831852940 | 4255 | 4255 | 4255 | 4255 | 142 |
| 543 | 20240312 | 111100 | 1831248730 | 4255 | 4260 | 4260 | 4255 | 144 |
| 544 | 20240312 | 111000 | 1830635305 | 4265 | 4260 | 4270 | 4260 | 581 |
| 545 | 20240312 | 110900 | 1828156940 | 4270 | 4270 | 4270 | 4270 | 0 |
| 546 | 20240312 | 110800 | 1828156940 | 4270 | 4270 | 4270 | 4270 | 0 |
| 547 | 20240312 | 110700 | 1828156940 | 4270 | 4280 | 4280 | 4240 | 6441 |
| 548 | 20240312 | 110600 | 1800658390 | 4280 | 4280 | 4280 | 4280 | 5 |
| 549 | 20240312 | 110500 | 1800636990 | 4280 | 4280 | 4280 | 4280 | 738 |
| 550 | 20240312 | 110400 | 1797478350 | 4290 | 4290 | 4295 | 4290 | 451 |
| 551 | 20240312 | 110300 | 1795543510 | 4290 | 4290 | 4290 | 4290 | 304 |
| 552 | 20240312 | 110200 | 1794239350 | 4290 | 4290 | 4295 | 4290 | 354 |
| 553 | 20240312 | 110100 | 1792719505 | 4290 | 4290 | 4290 | 4290 | 2727 |
| 554 | 20240312 | 110000 | 1781020675 | 4290 | 4285 | 4290 | 4285 | 2807 |
| 555 | 20240312 | 105900 | 1768981630 | 4275 | 4285 | 4285 | 4275 | 210 |
| 556 | 20240312 | 105800 | 1768081820 | 4285 | 4280 | 4285 | 4280 | 800 |
| 557 | 20240312 | 105700 | 1764655820 | 4285 | 4280 | 4285 | 4280 | 388 |
| 558 | 20240312 | 105600 | 1762995150 | 4280 | 4280 | 4280 | 4265 | 351 |
| 559 | 20240312 | 105500 | 1761494370 | 4280 | 4280 | 4280 | 4280 | 0 |
| 560 | 20240312 | 105400 | 1761494370 | 4280 | 4275 | 4285 | 4275 | 402 |
| 561 | 20240312 | 105300 | 1759774410 | 4265 | 4260 | 4265 | 4235 | 1832 |
| 562 | 20240312 | 105200 | 1752002495 | 4260 | 4270 | 4280 | 4260 | 221 |
| 563 | 20240312 | 105100 | 1751058825 | 4270 | 4285 | 4285 | 4265 | 42 |
| 564 | 20240312 | 105000 | 1750879580 | 4285 | 4265 | 4285 | 4260 | 285 |
| 565 | 20240312 | 104900 | 1749659965 | 4285 | 4285 | 4285 | 4285 | 10 |
| 566 | 20240312 | 104800 | 1749617115 | 4285 | 4275 | 4285 | 4275 | 1531 |
| 567 | 20240312 | 104700 | 1743058950 | 4275 | 4275 | 4280 | 4275 | 1755 |
| 568 | 20240312 | 104600 | 1735551675 | 4270 | 4260 | 4270 | 4255 | 1978 |
| 569 | 20240312 | 104500 | 1727115855 | 4260 | 4255 | 4260 | 4255 | 100 |
| 570 | 20240312 | 104400 | 1726690030 | 4260 | 4260 | 4265 | 4225 | 2143 |
| 571 | 20240312 | 104300 | 1717593280 | 4255 | 4250 | 4255 | 4250 | 596 |
| 572 | 20240312 | 104200 | 1715059790 | 4225 | 4225 | 4240 | 4220 | 372 |
| 573 | 20240312 | 104100 | 1713487595 | 4220 | 4250 | 4260 | 4220 | 5818 |
| 574 | 20240312 | 104000 | 1688875775 | 4255 | 4250 | 4255 | 4250 | 595 |
| 575 | 20240312 | 103900 | 1686344350 | 4250 | 4235 | 4250 | 4230 | 378 |
| 576 | 20240312 | 103800 | 1684742930 | 4230 | 4230 | 4230 | 4230 | 1371 |
| 577 | 20240312 | 103700 | 1678943600 | 4230 | 4250 | 4255 | 4230 | 1043 |
| 578 | 20240312 | 103600 | 1674506890 | 4240 | 4260 | 4260 | 4230 | 345 |
| 579 | 20240312 | 103500 | 1673044570 | 4240 | 4270 | 4270 | 4235 | 14345 |
| 580 | 20240312 | 103400 | 1612025420 | 4260 | 4265 | 4270 | 4260 | 891 |
| 581 | 20240312 | 103300 | 1608226455 | 4265 | 4265 | 4265 | 4265 | 0 |
| 582 | 20240312 | 103200 | 1608226455 | 4265 | 4265 | 4265 | 4265 | 1115 |
| 583 | 20240312 | 103100 | 1603470980 | 4265 | 4250 | 4265 | 4250 | 161 |
| 584 | 20240312 | 103000 | 1602784780 | 4270 | 4250 | 4270 | 4250 | 11 |
| 585 | 20240312 | 102900 | 1602737830 | 4275 | 4250 | 4275 | 4250 | 152 |
| 586 | 20240312 | 102800 | 1602090530 | 4245 | 4250 | 4250 | 4245 | 400 |
| 587 | 20240312 | 102700 | 1600392030 | 4250 | 4250 | 4250 | 4250 | 500 |
| 588 | 20240312 | 102600 | 1598267030 | 4250 | 4250 | 4250 | 4250 | 24 |
| 589 | 20240312 | 102500 | 1598165030 | 4245 | 4245 | 4250 | 4245 | 401 |
| 590 | 20240312 | 102400 | 1596462655 | 4245 | 4275 | 4275 | 4245 | 230 |
| 591 | 20240312 | 102300 | 1595483905 | 4275 | 4250 | 4275 | 4245 | 494 |
| 592 | 20240312 | 102200 | 1593381695 | 4245 | 4250 | 4250 | 4245 | 927 |
| 593 | 20240312 | 102100 | 1589445080 | 4240 | 4270 | 4275 | 4240 | 5423 |
| 594 | 20240312 | 102000 | 1566398495 | 4270 | 4255 | 4270 | 4255 | 838 |
| 595 | 20240312 | 101900 | 1562823280 | 4255 | 4260 | 4260 | 4255 | 269 |
| 596 | 20240312 | 101800 | 1561678525 | 4260 | 4270 | 4270 | 4260 | 6 |
| 597 | 20240312 | 101700 | 1561652955 | 4255 | 4255 | 4255 | 4255 | 442 |
| 598 | 20240312 | 101600 | 1559772245 | 4255 | 4265 | 4265 | 4255 | 2463 |
| 599 | 20240312 | 101500 | 1549285910 | 4265 | 4275 | 4275 | 4265 | 1033 |
| 600 | 20240312 | 101400 | 1544879590 | 4280 | 4280 | 4280 | 4280 | 650 |
| 601 | 20240312 | 101300 | 1542097590 | 4270 | 4280 | 4280 | 4270 | 641 |
| 602 | 20240312 | 101200 | 1539354130 | 4280 | 4280 | 4285 | 4280 | 2780 |
| 603 | 20240312 | 101100 | 1527444245 | 4280 | 4270 | 4280 | 4270 | 2356 |
| 604 | 20240312 | 101000 | 1517379895 | 4270 | 4250 | 4270 | 4250 | 1751 |
| 605 | 20240312 | 100900 | 1509914185 | 4250 | 4245 | 4250 | 4245 | 1518 |
| 606 | 20240312 | 100800 | 1503469275 | 4245 | 4245 | 4245 | 4245 | 5 |
| 607 | 20240312 | 100700 | 1503448050 | 4240 | 4240 | 4240 | 4240 | 243 |
| 608 | 20240312 | 100600 | 1502417730 | 4240 | 4255 | 4255 | 4240 | 3650 |
| 609 | 20240312 | 100500 | 1486908415 | 4250 | 4260 | 4260 | 4250 | 2424 |
| 610 | 20240312 | 100400 | 1476592680 | 4265 | 4285 | 4285 | 4265 | 2616 |
| 611 | 20240312 | 100300 | 1465426330 | 4285 | 4275 | 4285 | 4275 | 854 |
| 612 | 20240312 | 100200 | 1461770130 | 4285 | 4285 | 4285 | 4285 | 235 |
| 613 | 20240312 | 100100 | 1460763155 | 4285 | 4290 | 4290 | 4275 | 231 |
| 614 | 20240312 | 100000 | 1459773920 | 4290 | 4290 | 4290 | 4275 | 858 |
| 615 | 20240312 | 095900 | 1456093175 | 4290 | 4275 | 4290 | 4270 | 3320 |
| 616 | 20240312 | 095800 | 1441900420 | 4275 | 4275 | 4275 | 4270 | 130 |
| 617 | 20240312 | 095700 | 1441345170 | 4275 | 4270 | 4275 | 4265 | 433 |
| 618 | 20240312 | 095600 | 1439496510 | 4270 | 4275 | 4275 | 4270 | 1768 |
| 619 | 20240312 | 095500 | 1431942365 | 4275 | 4250 | 4275 | 4250 | 1957 |
| 620 | 20240312 | 095400 | 1423591910 | 4250 | 4255 | 4255 | 4250 | 680 |
| 621 | 20240312 | 095300 | 1420701895 | 4255 | 4245 | 4260 | 4235 | 1431 |
| 622 | 20240312 | 095200 | 1414621325 | 4235 | 4235 | 4240 | 4235 | 310 |
| 623 | 20240312 | 095100 | 1413307975 | 4240 | 4260 | 4260 | 4240 | 397 |
| 624 | 20240312 | 095000 | 1411618825 | 4260 | 4265 | 4265 | 4255 | 921 |
| 625 | 20240312 | 094900 | 1407698950 | 4265 | 4250 | 4270 | 4230 | 1458 |
| 626 | 20240312 | 094800 | 1401491575 | 4225 | 4230 | 4230 | 4220 | 474 |
| 627 | 20240312 | 094700 | 1399489410 | 4250 | 4235 | 4255 | 4225 | 2381 |
| 628 | 20240312 | 094600 | 1389418880 | 4235 | 4245 | 4265 | 4235 | 1954 |
| 629 | 20240312 | 094500 | 1381134360 | 4270 | 4250 | 4270 | 4245 | 541 |
| 630 | 20240312 | 094400 | 1378837415 | 4245 | 4270 | 4270 | 4245 | 872 |
| 631 | 20240312 | 094300 | 1375129310 | 4270 | 4245 | 4270 | 4240 | 1077 |
| 632 | 20240312 | 094200 | 1370555020 | 4250 | 4255 | 4270 | 4250 | 1938 |
| 633 | 20240312 | 094100 | 1362309685 | 4255 | 4260 | 4260 | 4245 | 2425 |
| 634 | 20240312 | 094000 | 1351998715 | 4260 | 4270 | 4275 | 4260 | 1170 |
| 635 | 20240312 | 093900 | 1347002870 | 4270 | 4255 | 4270 | 4250 | 4503 |
| 636 | 20240312 | 093800 | 1327855295 | 4250 | 4255 | 4255 | 4250 | 1794 |
| 637 | 20240312 | 093700 | 1320228230 | 4255 | 4255 | 4255 | 4255 | 1701 |
| 638 | 20240312 | 093600 | 1312990475 | 4250 | 4260 | 4260 | 4245 | 2320 |
| 639 | 20240312 | 093500 | 1303130485 | 4250 | 4280 | 4280 | 4250 | 13924 |
| 640 | 20240312 | 093400 | 1243841430 | 4280 | 4285 | 4285 | 4265 | 1400 |
| 641 | 20240312 | 093300 | 1237863810 | 4280 | 4290 | 4290 | 4275 | 4300 |
| 642 | 20240312 | 093200 | 1219431350 | 4290 | 4320 | 4320 | 4290 | 2977 |
| 643 | 20240312 | 093100 | 1206627835 | 4320 | 4335 | 4335 | 4315 | 3875 |
| 644 | 20240312 | 093000 | 1189876440 | 4335 | 4325 | 4340 | 4320 | 3739 |
| 645 | 20240312 | 092900 | 1173695230 | 4340 | 4335 | 4340 | 4325 | 7283 |
| 646 | 20240312 | 092800 | 1142137370 | 4330 | 4325 | 4330 | 4320 | 4434 |
| 647 | 20240312 | 092700 | 1122942790 | 4320 | 4325 | 4330 | 4320 | 5903 |
| 648 | 20240312 | 092600 | 1097414960 | 4325 | 4310 | 4325 | 4305 | 6229 |
| 649 | 20240312 | 092500 | 1070529030 | 4305 | 4300 | 4305 | 4295 | 2228 |
| 650 | 20240312 | 092400 | 1060947165 | 4300 | 4310 | 4310 | 4300 | 1000 |
| 651 | 20240312 | 092300 | 1056644055 | 4305 | 4320 | 4320 | 4305 | 1048 |
| 652 | 20240312 | 092200 | 1052117805 | 4320 | 4300 | 4320 | 4285 | 16072 |
| 653 | 20240312 | 092100 | 982921885 | 4300 | 4300 | 4320 | 4300 | 3539 |
| 654 | 20240312 | 092000 | 967672085 | 4310 | 4310 | 4315 | 4310 | 1959 |
| 655 | 20240312 | 091900 | 959225980 | 4315 | 4300 | 4315 | 4300 | 1987 |
| 656 | 20240312 | 091800 | 950679630 | 4295 | 4310 | 4310 | 4295 | 5206 |
| 657 | 20240312 | 091700 | 928292405 | 4310 | 4320 | 4330 | 4310 | 7437 |
| 658 | 20240312 | 091600 | 896139235 | 4325 | 4310 | 4325 | 4310 | 5673 |
| 659 | 20240312 | 091500 | 871630600 | 4305 | 4295 | 4310 | 4290 | 9723 |
| 660 | 20240312 | 091400 | 829785105 | 4295 | 4270 | 4295 | 4270 | 9922 |
| 661 | 20240312 | 091300 | 787275650 | 4270 | 4270 | 4270 | 4260 | 8597 |
| 662 | 20240312 | 091200 | 750579185 | 4270 | 4285 | 4290 | 4270 | 2449 |
| 663 | 20240312 | 091100 | 740094560 | 4285 | 4260 | 4295 | 4250 | 10718 |
| 664 | 20240312 | 091000 | 694248305 | 4260 | 4295 | 4295 | 4260 | 13703 |
| 665 | 20240312 | 090900 | 635584160 | 4290 | 4320 | 4325 | 4290 | 6823 |
| 666 | 20240312 | 090800 | 606189265 | 4320 | 4300 | 4335 | 4290 | 18160 |
| 667 | 20240312 | 090700 | 527764405 | 4295 | 4300 | 4305 | 4290 | 5651 |
| 668 | 20240312 | 090600 | 503470680 | 4300 | 4305 | 4310 | 4290 | 16134 |
| 669 | 20240312 | 090500 | 434095385 | 4305 | 4270 | 4315 | 4270 | 14913 |
| 670 | 20240312 | 090400 | 369959955 | 4280 | 4255 | 4355 | 4255 | 32396 |
| 671 | 20240312 | 090300 | 230958860 | 4245 | 4225 | 4250 | 4225 | 7647 |
| 672 | 20240312 | 090200 | 198551335 | 4220 | 4250 | 4250 | 4215 | 10352 |
| 673 | 20240312 | 090100 | 154788350 | 4250 | 4255 | 4275 | 4225 | 15648 |
| 674 | 20240312 | 090000 | 88136930 | 4270 | 4175 | 4280 | 4160 | 20806 |