32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 200200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 14590 |
| 3 | 20240315 | 200100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 4 | 20240315 | 200000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 5 | 20240315 | 195900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 6 | 20240315 | 195800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 7 | 20240315 | 195700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 8 | 20240315 | 195600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 9 | 20240315 | 195500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 10 | 20240315 | 195400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 11 | 20240315 | 195300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 12 | 20240315 | 195200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 13 | 20240315 | 195100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 14 | 20240315 | 195000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 15 | 20240315 | 194900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 16 | 20240315 | 194800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 17 | 20240315 | 194700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 18 | 20240315 | 194600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 19 | 20240315 | 194500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 20 | 20240315 | 194400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 21 | 20240315 | 194300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 22 | 20240315 | 194200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 23 | 20240315 | 194100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 24 | 20240315 | 194000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 25 | 20240315 | 193900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 26 | 20240315 | 193800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 27 | 20240315 | 193700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 28 | 20240315 | 193600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 29 | 20240315 | 193500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 30 | 20240315 | 193400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 31 | 20240315 | 193300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 32 | 20240315 | 193200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 14590 |
| 33 | 20240315 | 193100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 34 | 20240315 | 193000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 35 | 20240315 | 192900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 36 | 20240315 | 192800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 37 | 20240315 | 192700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 38 | 20240315 | 192600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 39 | 20240315 | 192500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 40 | 20240315 | 192400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 41 | 20240315 | 192300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 42 | 20240315 | 192200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 43 | 20240315 | 192100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 44 | 20240315 | 192000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 45 | 20240315 | 191900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 46 | 20240315 | 191800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 47 | 20240315 | 191700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 48 | 20240315 | 191600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 49 | 20240315 | 191500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 50 | 20240315 | 191400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 51 | 20240315 | 191300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 52 | 20240315 | 191200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 53 | 20240315 | 191100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 54 | 20240315 | 191000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 55 | 20240315 | 190900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 56 | 20240315 | 190800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 57 | 20240315 | 190700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 58 | 20240315 | 190600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 59 | 20240315 | 190500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 60 | 20240315 | 190400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 61 | 20240315 | 190300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 62 | 20240315 | 190200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 14590 |
| 63 | 20240315 | 190100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 64 | 20240315 | 190000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 65 | 20240315 | 185900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 66 | 20240315 | 185800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 67 | 20240315 | 185700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 68 | 20240315 | 185600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 69 | 20240315 | 185500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 70 | 20240315 | 185400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 71 | 20240315 | 185300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 72 | 20240315 | 185200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 73 | 20240315 | 185100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 74 | 20240315 | 185000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 75 | 20240315 | 184900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 76 | 20240315 | 184800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 77 | 20240315 | 184700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 78 | 20240315 | 184600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 79 | 20240315 | 184500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 80 | 20240315 | 184400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 81 | 20240315 | 184300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 82 | 20240315 | 184200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 83 | 20240315 | 184100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 84 | 20240315 | 184000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 85 | 20240315 | 183900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 86 | 20240315 | 183800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 87 | 20240315 | 183700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 88 | 20240315 | 183600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 89 | 20240315 | 183500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 90 | 20240315 | 183400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 91 | 20240315 | 183300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 92 | 20240315 | 183200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 14590 |
| 93 | 20240315 | 183100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 94 | 20240315 | 183000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 95 | 20240315 | 182900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 96 | 20240315 | 182800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 97 | 20240315 | 182700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 98 | 20240315 | 182600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 99 | 20240315 | 182500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 100 | 20240315 | 182400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 101 | 20240315 | 182300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 102 | 20240315 | 182200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 103 | 20240315 | 182100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 104 | 20240315 | 182000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 105 | 20240315 | 181900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 106 | 20240315 | 181800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 107 | 20240315 | 181700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 108 | 20240315 | 181600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 109 | 20240315 | 181500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 110 | 20240315 | 181400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 111 | 20240315 | 181300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 112 | 20240315 | 181200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 113 | 20240315 | 181100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 114 | 20240315 | 181000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 115 | 20240315 | 180900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 116 | 20240315 | 180800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 117 | 20240315 | 180700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 118 | 20240315 | 180600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 119 | 20240315 | 180500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 120 | 20240315 | 180400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 121 | 20240315 | 180300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 122 | 20240315 | 180200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 14590 |
| 123 | 20240315 | 180100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 124 | 20240315 | 180000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 125 | 20240315 | 175900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 126 | 20240315 | 175800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 127 | 20240315 | 175700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 128 | 20240315 | 175600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 129 | 20240315 | 175500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 130 | 20240315 | 175400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 131 | 20240315 | 175300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 132 | 20240315 | 175200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 133 | 20240315 | 175100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 134 | 20240315 | 175000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 135 | 20240315 | 174900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 136 | 20240315 | 174800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 137 | 20240315 | 174700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 138 | 20240315 | 174600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 139 | 20240315 | 174500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 140 | 20240315 | 174400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 141 | 20240315 | 174300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 142 | 20240315 | 174200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 143 | 20240315 | 174100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 144 | 20240315 | 174000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 145 | 20240315 | 173900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 146 | 20240315 | 173800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 147 | 20240315 | 173700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 148 | 20240315 | 173600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 149 | 20240315 | 173500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 150 | 20240315 | 173400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 151 | 20240315 | 173300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 152 | 20240315 | 173200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 14590 |
| 153 | 20240315 | 173100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 154 | 20240315 | 173000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 155 | 20240315 | 172900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 156 | 20240315 | 172800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 157 | 20240315 | 172700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 158 | 20240315 | 172600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 159 | 20240315 | 172500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 160 | 20240315 | 172400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 161 | 20240315 | 172300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 162 | 20240315 | 172200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 163 | 20240315 | 172100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 164 | 20240315 | 172000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 165 | 20240315 | 171900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 166 | 20240315 | 171800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 167 | 20240315 | 171700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 168 | 20240315 | 171600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 169 | 20240315 | 171500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 170 | 20240315 | 171400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 171 | 20240315 | 171300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 172 | 20240315 | 171200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 173 | 20240315 | 171100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 174 | 20240315 | 171000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 175 | 20240315 | 170900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 176 | 20240315 | 170800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 177 | 20240315 | 170700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 178 | 20240315 | 170600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 179 | 20240315 | 170500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 180 | 20240315 | 170400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 181 | 20240315 | 170300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 182 | 20240315 | 170200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 14590 |
| 183 | 20240315 | 170100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 184 | 20240315 | 170000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 185 | 20240315 | 165900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 186 | 20240315 | 165800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 187 | 20240315 | 165700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 188 | 20240315 | 165600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 189 | 20240315 | 165500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 190 | 20240315 | 165400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 191 | 20240315 | 165300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 192 | 20240315 | 165200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 193 | 20240315 | 165100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 194 | 20240315 | 165000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 195 | 20240315 | 164900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 196 | 20240315 | 164800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 197 | 20240315 | 164700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 198 | 20240315 | 164600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 199 | 20240315 | 164500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 200 | 20240315 | 164400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 201 | 20240315 | 164300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 202 | 20240315 | 164200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 203 | 20240315 | 164100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 204 | 20240315 | 164000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 205 | 20240315 | 163900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 206 | 20240315 | 163800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 207 | 20240315 | 163700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 208 | 20240315 | 163600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 209 | 20240315 | 163500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 210 | 20240315 | 163400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 211 | 20240315 | 163300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 212 | 20240315 | 163200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 14590 |
| 213 | 20240315 | 163100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 214 | 20240315 | 163000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 215 | 20240315 | 162900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 216 | 20240315 | 162800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 217 | 20240315 | 162700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 218 | 20240315 | 162600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 219 | 20240315 | 162500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 220 | 20240315 | 162400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 221 | 20240315 | 162300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 222 | 20240315 | 162200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 223 | 20240315 | 162100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 224 | 20240315 | 162000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 225 | 20240315 | 161900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 226 | 20240315 | 161800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 227 | 20240315 | 161700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 228 | 20240315 | 161600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 229 | 20240315 | 161500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 230 | 20240315 | 161400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 231 | 20240315 | 161300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 232 | 20240315 | 161200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 233 | 20240315 | 161100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 234 | 20240315 | 161000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 235 | 20240315 | 160900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 236 | 20240315 | 160800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 237 | 20240315 | 160700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 238 | 20240315 | 160600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 239 | 20240315 | 160500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 240 | 20240315 | 160400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 241 | 20240315 | 160300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 242 | 20240315 | 160200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 14590 |
| 243 | 20240315 | 160100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 244 | 20240315 | 160000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 245 | 20240315 | 155900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 246 | 20240315 | 155800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 247 | 20240315 | 155700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 248 | 20240315 | 155600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 249 | 20240315 | 155500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 250 | 20240315 | 155400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 251 | 20240315 | 155300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 252 | 20240315 | 155200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 253 | 20240315 | 155100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 254 | 20240315 | 155000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 255 | 20240315 | 154900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 256 | 20240315 | 154800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 257 | 20240315 | 154700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 258 | 20240315 | 154600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 259 | 20240315 | 154500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 260 | 20240315 | 154400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 261 | 20240315 | 154300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 262 | 20240315 | 154200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 263 | 20240315 | 154100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 264 | 20240315 | 154000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 265 | 20240315 | 153900 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 266 | 20240315 | 153800 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 267 | 20240315 | 153700 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 268 | 20240315 | 153600 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 269 | 20240315 | 153500 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 270 | 20240315 | 153400 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 271 | 20240315 | 153300 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 272 | 20240315 | 153200 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 14590 |
| 273 | 20240315 | 153100 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 274 | 20240315 | 153000 | 1550834035 | 3885 | 3885 | 3885 | 3885 | 14590 |
| 275 | 20240315 | 152900 | 1494151885 | 3870 | 3870 | 3870 | 3870 | 0 |
| 276 | 20240315 | 152800 | 1494151885 | 3870 | 3870 | 3870 | 3870 | 0 |
| 277 | 20240315 | 152700 | 1494151885 | 3870 | 3870 | 3870 | 3870 | 0 |
| 278 | 20240315 | 152600 | 1494151885 | 3870 | 3870 | 3870 | 3870 | 0 |
| 279 | 20240315 | 152500 | 1494151885 | 3870 | 3870 | 3870 | 3870 | 0 |
| 280 | 20240315 | 152400 | 1494151885 | 3870 | 3870 | 3870 | 3870 | 0 |
| 281 | 20240315 | 152300 | 1494151885 | 3870 | 3870 | 3870 | 3870 | 0 |
| 282 | 20240315 | 152200 | 1494151885 | 3870 | 3870 | 3870 | 3870 | 0 |
| 283 | 20240315 | 152100 | 1494151885 | 3870 | 3870 | 3870 | 3870 | 0 |
| 284 | 20240315 | 152000 | 1494151885 | 3870 | 3870 | 3870 | 3870 | 0 |
| 285 | 20240315 | 151900 | 1494151885 | 3870 | 3865 | 3870 | 3860 | 851 |
| 286 | 20240315 | 151800 | 1490865430 | 3870 | 3865 | 3870 | 3860 | 4148 |
| 287 | 20240315 | 151700 | 1474848350 | 3865 | 3855 | 3865 | 3855 | 1026 |
| 288 | 20240315 | 151600 | 1470887990 | 3865 | 3860 | 3865 | 3860 | 549 |
| 289 | 20240315 | 151500 | 1468768825 | 3860 | 3860 | 3865 | 3860 | 406 |
| 290 | 20240315 | 151400 | 1467201530 | 3860 | 3860 | 3865 | 3860 | 449 |
| 291 | 20240315 | 151300 | 1465467030 | 3865 | 3865 | 3865 | 3865 | 10 |
| 292 | 20240315 | 151200 | 1465428380 | 3865 | 3860 | 3865 | 3860 | 29 |
| 293 | 20240315 | 151100 | 1465316370 | 3860 | 3860 | 3860 | 3860 | 482 |
| 294 | 20240315 | 151000 | 1463455850 | 3855 | 3855 | 3855 | 3855 | 508 |
| 295 | 20240315 | 150900 | 1461497510 | 3855 | 3865 | 3865 | 3855 | 3924 |
| 296 | 20240315 | 150800 | 1446351190 | 3865 | 3870 | 3870 | 3865 | 2310 |
| 297 | 20240315 | 150700 | 1437413995 | 3870 | 3880 | 3880 | 3870 | 2610 |
| 298 | 20240315 | 150600 | 1427299660 | 3875 | 3870 | 3875 | 3870 | 273 |
| 299 | 20240315 | 150500 | 1426241790 | 3875 | 3875 | 3875 | 3870 | 275 |
| 300 | 20240315 | 150400 | 1425177390 | 3875 | 3875 | 3875 | 3875 | 123 |
| 301 | 20240315 | 150300 | 1424700765 | 3875 | 3875 | 3880 | 3875 | 562 |
| 302 | 20240315 | 150200 | 1422521705 | 3875 | 3870 | 3875 | 3870 | 525 |
| 303 | 20240315 | 150100 | 1420487370 | 3875 | 3870 | 3875 | 3870 | 115 |
| 304 | 20240315 | 150000 | 1420041760 | 3870 | 3870 | 3870 | 3870 | 30 |
| 305 | 20240315 | 145900 | 1419925660 | 3870 | 3870 | 3870 | 3870 | 57 |
| 306 | 20240315 | 145800 | 1419705070 | 3880 | 3870 | 3880 | 3870 | 358 |
| 307 | 20240315 | 145700 | 1418319600 | 3870 | 3875 | 3880 | 3870 | 1213 |
| 308 | 20240315 | 145600 | 1413619255 | 3880 | 3875 | 3880 | 3875 | 544 |
| 309 | 20240315 | 145500 | 1411509790 | 3875 | 3865 | 3875 | 3865 | 112 |
| 310 | 20240315 | 145400 | 1411076470 | 3865 | 3855 | 3865 | 3855 | 1870 |
| 311 | 20240315 | 145300 | 1403853435 | 3860 | 3860 | 3860 | 3860 | 110 |
| 312 | 20240315 | 145200 | 1403428835 | 3860 | 3855 | 3860 | 3855 | 216 |
| 313 | 20240315 | 145100 | 1402596105 | 3860 | 3855 | 3860 | 3855 | 533 |
| 314 | 20240315 | 145000 | 1400538890 | 3850 | 3850 | 3850 | 3850 | 158 |
| 315 | 20240315 | 144900 | 1399930590 | 3850 | 3850 | 3850 | 3850 | 1 |
| 316 | 20240315 | 144800 | 1399926740 | 3845 | 3845 | 3845 | 3845 | 118 |
| 317 | 20240315 | 144700 | 1399473030 | 3845 | 3845 | 3850 | 3845 | 96 |
| 318 | 20240315 | 144600 | 1399103880 | 3845 | 3850 | 3850 | 3840 | 1110 |
| 319 | 20240315 | 144500 | 1394841390 | 3840 | 3845 | 3845 | 3840 | 3301 |
| 320 | 20240315 | 144400 | 1382149050 | 3845 | 3845 | 3845 | 3845 | 222 |
| 321 | 20240315 | 144300 | 1381295460 | 3850 | 3850 | 3850 | 3850 | 12 |
| 322 | 20240315 | 144200 | 1381249260 | 3850 | 3845 | 3850 | 3845 | 6 |
| 323 | 20240315 | 144100 | 1381226170 | 3850 | 3840 | 3850 | 3840 | 193 |
| 324 | 20240315 | 144000 | 1380484655 | 3845 | 3850 | 3850 | 3840 | 3163 |
| 325 | 20240315 | 143900 | 1368322355 | 3850 | 3855 | 3855 | 3850 | 88 |
| 326 | 20240315 | 143800 | 1367983280 | 3855 | 3850 | 3855 | 3850 | 51 |
| 327 | 20240315 | 143700 | 1367786920 | 3850 | 3850 | 3855 | 3850 | 186 |
| 328 | 20240315 | 143600 | 1367070805 | 3850 | 3850 | 3865 | 3850 | 1176 |
| 329 | 20240315 | 143500 | 1362543180 | 3870 | 3855 | 3870 | 3845 | 2562 |
| 330 | 20240315 | 143400 | 1352691895 | 3845 | 3845 | 3850 | 3845 | 227 |
| 331 | 20240315 | 143300 | 1351818225 | 3845 | 3850 | 3850 | 3845 | 499 |
| 332 | 20240315 | 143200 | 1349898465 | 3850 | 3845 | 3850 | 3845 | 1166 |
| 333 | 20240315 | 143100 | 1345410190 | 3850 | 3855 | 3860 | 3850 | 3397 |
| 334 | 20240315 | 143000 | 1332325385 | 3870 | 3870 | 3870 | 3870 | 0 |
| 335 | 20240315 | 142900 | 1332325385 | 3870 | 3860 | 3870 | 3855 | 402 |
| 336 | 20240315 | 142800 | 1330774550 | 3855 | 3855 | 3855 | 3855 | 20 |
| 337 | 20240315 | 142700 | 1330697450 | 3860 | 3855 | 3860 | 3855 | 58 |
| 338 | 20240315 | 142600 | 1330473730 | 3855 | 3860 | 3865 | 3850 | 537 |
| 339 | 20240315 | 142500 | 1328403595 | 3860 | 3860 | 3860 | 3860 | 2 |
| 340 | 20240315 | 142400 | 1328395875 | 3870 | 3870 | 3870 | 3865 | 4 |
| 341 | 20240315 | 142300 | 1328380400 | 3850 | 3850 | 3850 | 3850 | 50 |
| 342 | 20240315 | 142200 | 1328187900 | 3875 | 3850 | 3875 | 3850 | 698 |
| 343 | 20240315 | 142100 | 1325500575 | 3875 | 3860 | 3875 | 3850 | 1775 |
| 344 | 20240315 | 142000 | 1318659715 | 3855 | 3860 | 3860 | 3855 | 544 |
| 345 | 20240315 | 141900 | 1316562415 | 3855 | 3855 | 3855 | 3855 | 57 |
| 346 | 20240315 | 141800 | 1316342680 | 3860 | 3855 | 3860 | 3855 | 210 |
| 347 | 20240315 | 141700 | 1315532355 | 3855 | 3855 | 3855 | 3855 | 700 |
| 348 | 20240315 | 141600 | 1312833855 | 3855 | 3855 | 3855 | 3855 | 0 |
| 349 | 20240315 | 141500 | 1312833855 | 3855 | 3865 | 3865 | 3855 | 1632 |
| 350 | 20240315 | 141400 | 1306536270 | 3870 | 3870 | 3870 | 3870 | 0 |
| 351 | 20240315 | 141300 | 1306536270 | 3870 | 3870 | 3870 | 3870 | 102 |
| 352 | 20240315 | 141200 | 1306141530 | 3870 | 3860 | 3870 | 3860 | 305 |
| 353 | 20240315 | 141100 | 1304963490 | 3865 | 3870 | 3870 | 3865 | 297 |
| 354 | 20240315 | 141000 | 1303815105 | 3865 | 3870 | 3870 | 3865 | 10 |
| 355 | 20240315 | 140900 | 1303776450 | 3865 | 3875 | 3875 | 3865 | 1683 |
| 356 | 20240315 | 140800 | 1297267360 | 3870 | 3870 | 3870 | 3870 | 3 |
| 357 | 20240315 | 140700 | 1297255750 | 3870 | 3870 | 3870 | 3870 | 11 |
| 358 | 20240315 | 140600 | 1297213180 | 3875 | 3870 | 3875 | 3870 | 16 |
| 359 | 20240315 | 140500 | 1297151240 | 3870 | 3870 | 3875 | 3870 | 294 |
| 360 | 20240315 | 140400 | 1296012170 | 3870 | 3870 | 3870 | 3870 | 51 |
| 361 | 20240315 | 140300 | 1295814800 | 3870 | 3865 | 3875 | 3865 | 697 |
| 362 | 20240315 | 140200 | 1293117810 | 3870 | 3870 | 3875 | 3870 | 441 |
| 363 | 20240315 | 140100 | 1291411135 | 3875 | 3875 | 3875 | 3870 | 662 |
| 364 | 20240315 | 140000 | 1288848810 | 3880 | 3880 | 3885 | 3875 | 1268 |
| 365 | 20240315 | 135900 | 1283933325 | 3875 | 3885 | 3885 | 3875 | 622 |
| 366 | 20240315 | 135800 | 1281521665 | 3885 | 3870 | 3885 | 3870 | 713 |
| 367 | 20240315 | 135700 | 1278757500 | 3855 | 3860 | 3870 | 3855 | 250 |
| 368 | 20240315 | 135600 | 1277792630 | 3860 | 3860 | 3860 | 3855 | 1339 |
| 369 | 20240315 | 135500 | 1272628285 | 3860 | 3860 | 3860 | 3860 | 164 |
| 370 | 20240315 | 135400 | 1271995245 | 3860 | 3860 | 3860 | 3860 | 24 |
| 371 | 20240315 | 135300 | 1271902605 | 3860 | 3860 | 3860 | 3860 | 25 |
| 372 | 20240315 | 135200 | 1271806105 | 3860 | 3860 | 3860 | 3860 | 0 |
| 373 | 20240315 | 135100 | 1271806105 | 3860 | 3860 | 3860 | 3860 | 805 |
| 374 | 20240315 | 135000 | 1268698805 | 3865 | 3865 | 3865 | 3865 | 3 |
| 375 | 20240315 | 134900 | 1268687210 | 3860 | 3870 | 3870 | 3860 | 551 |
| 376 | 20240315 | 134800 | 1266559715 | 3880 | 3875 | 3880 | 3875 | 50 |
| 377 | 20240315 | 134700 | 1266365860 | 3880 | 3880 | 3880 | 3880 | 2 |
| 378 | 20240315 | 134600 | 1266358100 | 3860 | 3870 | 3870 | 3860 | 791 |
| 379 | 20240315 | 134500 | 1263304765 | 3875 | 3875 | 3875 | 3875 | 0 |
| 380 | 20240315 | 134400 | 1263304765 | 3875 | 3875 | 3875 | 3875 | 0 |
| 381 | 20240315 | 134300 | 1263304765 | 3875 | 3865 | 3875 | 3855 | 3381 |
| 382 | 20240315 | 134200 | 1250242615 | 3870 | 3870 | 3870 | 3870 | 0 |
| 383 | 20240315 | 134100 | 1250242615 | 3870 | 3870 | 3870 | 3870 | 315 |
| 384 | 20240315 | 134000 | 1249023565 | 3875 | 3875 | 3875 | 3870 | 1739 |
| 385 | 20240315 | 133900 | 1242289985 | 3875 | 3880 | 3880 | 3875 | 424 |
| 386 | 20240315 | 133800 | 1240646865 | 3880 | 3880 | 3885 | 3880 | 402 |
| 387 | 20240315 | 133700 | 1239087100 | 3885 | 3880 | 3885 | 3880 | 446 |
| 388 | 20240315 | 133600 | 1237354965 | 3885 | 3885 | 3890 | 3875 | 1542 |
| 389 | 20240315 | 133500 | 1231375875 | 3885 | 3890 | 3895 | 3885 | 1594 |
| 390 | 20240315 | 133400 | 1225181245 | 3890 | 3890 | 3895 | 3890 | 311 |
| 391 | 20240315 | 133300 | 1223971435 | 3895 | 3895 | 3895 | 3890 | 1558 |
| 392 | 20240315 | 133200 | 1217903310 | 3895 | 3890 | 3895 | 3890 | 19 |
| 393 | 20240315 | 133100 | 1217829395 | 3895 | 3890 | 3895 | 3890 | 101 |
| 394 | 20240315 | 133000 | 1217436495 | 3895 | 3885 | 3895 | 3885 | 197 |
| 395 | 20240315 | 132900 | 1216670640 | 3895 | 3890 | 3895 | 3890 | 2 |
| 396 | 20240315 | 132800 | 1216662855 | 3880 | 3895 | 3895 | 3880 | 2638 |
| 397 | 20240315 | 132700 | 1206408360 | 3900 | 3900 | 3900 | 3900 | 60 |
| 398 | 20240315 | 132600 | 1206174360 | 3900 | 3900 | 3900 | 3900 | 237 |
| 399 | 20240315 | 132500 | 1205250060 | 3905 | 3905 | 3905 | 3905 | 1 |
| 400 | 20240315 | 132400 | 1205246155 | 3905 | 3905 | 3905 | 3905 | 0 |
| 401 | 20240315 | 132300 | 1205246155 | 3905 | 3905 | 3905 | 3905 | 11 |
| 402 | 20240315 | 132200 | 1205203200 | 3905 | 3900 | 3905 | 3895 | 364 |
| 403 | 20240315 | 132100 | 1203783660 | 3910 | 3900 | 3910 | 3900 | 20 |
| 404 | 20240315 | 132000 | 1203705560 | 3900 | 3900 | 3910 | 3900 | 151 |
| 405 | 20240315 | 131900 | 1203115945 | 3900 | 3900 | 3900 | 3900 | 118 |
| 406 | 20240315 | 131800 | 1202655745 | 3900 | 3900 | 3900 | 3900 | 0 |
| 407 | 20240315 | 131700 | 1202655745 | 3900 | 3900 | 3900 | 3900 | 1 |
| 408 | 20240315 | 131600 | 1202651845 | 3895 | 3895 | 3895 | 3895 | 0 |
| 409 | 20240315 | 131500 | 1202651845 | 3895 | 3900 | 3900 | 3890 | 454 |
| 410 | 20240315 | 131400 | 1200883995 | 3895 | 3895 | 3920 | 3895 | 1300 |
| 411 | 20240315 | 131300 | 1195820470 | 3895 | 3915 | 3915 | 3895 | 2848 |
| 412 | 20240315 | 131200 | 1184703335 | 3915 | 3910 | 3915 | 3910 | 66 |
| 413 | 20240315 | 131100 | 1184445060 | 3915 | 3915 | 3915 | 3910 | 62 |
| 414 | 20240315 | 131000 | 1184202380 | 3915 | 3910 | 3915 | 3910 | 13 |
| 415 | 20240315 | 130900 | 1184151535 | 3910 | 3905 | 3910 | 3905 | 157 |
| 416 | 20240315 | 130800 | 1183537705 | 3910 | 3910 | 3915 | 3910 | 147 |
| 417 | 20240315 | 130700 | 1182962920 | 3915 | 3910 | 3915 | 3910 | 71 |
| 418 | 20240315 | 130600 | 1182685025 | 3910 | 3910 | 3910 | 3910 | 228 |
| 419 | 20240315 | 130500 | 1181793545 | 3910 | 3905 | 3910 | 3905 | 106 |
| 420 | 20240315 | 130400 | 1181379165 | 3905 | 3905 | 3910 | 3905 | 169 |
| 421 | 20240315 | 130300 | 1180718520 | 3905 | 3900 | 3915 | 3900 | 268 |
| 422 | 20240315 | 130200 | 1179670695 | 3905 | 3905 | 3905 | 3905 | 366 |
| 423 | 20240315 | 130100 | 1178241465 | 3910 | 3905 | 3910 | 3905 | 59 |
| 424 | 20240315 | 130000 | 1178011065 | 3905 | 3905 | 3915 | 3905 | 152 |
| 425 | 20240315 | 125900 | 1177416915 | 3915 | 3905 | 3915 | 3905 | 124 |
| 426 | 20240315 | 125800 | 1176932340 | 3910 | 3905 | 3915 | 3905 | 1361 |
| 427 | 20240315 | 125700 | 1171617205 | 3905 | 3905 | 3905 | 3905 | 0 |
| 428 | 20240315 | 125600 | 1171617205 | 3905 | 3910 | 3910 | 3905 | 1667 |
| 429 | 20240315 | 125500 | 1165102910 | 3910 | 3910 | 3910 | 3910 | 754 |
| 430 | 20240315 | 125400 | 1162154770 | 3910 | 3910 | 3920 | 3910 | 324 |
| 431 | 20240315 | 125300 | 1160884945 | 3910 | 3910 | 3910 | 3910 | 9 |
| 432 | 20240315 | 125200 | 1160849755 | 3920 | 3920 | 3920 | 3915 | 200 |
| 433 | 20240315 | 125100 | 1160065785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 434 | 20240315 | 125000 | 1160065785 | 3920 | 3925 | 3925 | 3915 | 613 |
| 435 | 20240315 | 124900 | 1157662775 | 3925 | 3915 | 3925 | 3915 | 331 |
| 436 | 20240315 | 124800 | 1156364435 | 3920 | 3920 | 3920 | 3920 | 1 |
| 437 | 20240315 | 124700 | 1156360515 | 3915 | 3915 | 3915 | 3915 | 460 |
| 438 | 20240315 | 124600 | 1154559615 | 3915 | 3910 | 3915 | 3910 | 98 |
| 439 | 20240315 | 124500 | 1154175960 | 3915 | 3910 | 3915 | 3910 | 59 |
| 440 | 20240315 | 124400 | 1153945090 | 3910 | 3910 | 3910 | 3910 | 29 |
| 441 | 20240315 | 124300 | 1153831700 | 3910 | 3910 | 3910 | 3910 | 600 |
| 442 | 20240315 | 124200 | 1151485700 | 3915 | 3910 | 3915 | 3910 | 76 |
| 443 | 20240315 | 124100 | 1151188535 | 3915 | 3910 | 3915 | 3910 | 15 |
| 444 | 20240315 | 124000 | 1151129875 | 3910 | 3910 | 3910 | 3910 | 145 |
| 445 | 20240315 | 123900 | 1150562925 | 3910 | 3910 | 3910 | 3910 | 218 |
| 446 | 20240315 | 123800 | 1149710545 | 3910 | 3915 | 3915 | 3910 | 2581 |
| 447 | 20240315 | 123700 | 1139608865 | 3915 | 3910 | 3915 | 3910 | 162 |
| 448 | 20240315 | 123600 | 1138975415 | 3920 | 3920 | 3920 | 3920 | 0 |
| 449 | 20240315 | 123500 | 1138975415 | 3920 | 3915 | 3920 | 3910 | 26 |
| 450 | 20240315 | 123400 | 1138873615 | 3925 | 3925 | 3925 | 3925 | 0 |
| 451 | 20240315 | 123300 | 1138873615 | 3925 | 3910 | 3925 | 3910 | 11 |
| 452 | 20240315 | 123200 | 1138830545 | 3920 | 3915 | 3920 | 3910 | 39 |
| 453 | 20240315 | 123100 | 1138677935 | 3920 | 3910 | 3920 | 3910 | 73 |
| 454 | 20240315 | 123000 | 1138392220 | 3910 | 3910 | 3915 | 3910 | 472 |
| 455 | 20240315 | 122900 | 1136546695 | 3915 | 3910 | 3915 | 3910 | 5 |
| 456 | 20240315 | 122800 | 1136527140 | 3915 | 3905 | 3915 | 3905 | 77 |
| 457 | 20240315 | 122700 | 1136226210 | 3910 | 3900 | 3910 | 3900 | 43 |
| 458 | 20240315 | 122600 | 1136058435 | 3900 | 3905 | 3905 | 3900 | 716 |
| 459 | 20240315 | 122500 | 1133265580 | 3910 | 3910 | 3910 | 3905 | 59 |
| 460 | 20240315 | 122400 | 1133034915 | 3905 | 3910 | 3910 | 3905 | 65 |
| 461 | 20240315 | 122300 | 1132781010 | 3910 | 3905 | 3910 | 3905 | 30 |
| 462 | 20240315 | 122200 | 1132663840 | 3905 | 3905 | 3905 | 3905 | 0 |
| 463 | 20240315 | 122100 | 1132663840 | 3905 | 3900 | 3905 | 3900 | 24 |
| 464 | 20240315 | 122000 | 1132570135 | 3895 | 3895 | 3895 | 3895 | 1 |
| 465 | 20240315 | 121900 | 1132566240 | 3900 | 3905 | 3905 | 3900 | 48 |
| 466 | 20240315 | 121800 | 1132379035 | 3900 | 3900 | 3900 | 3900 | 73 |
| 467 | 20240315 | 121700 | 1132094335 | 3905 | 3905 | 3905 | 3900 | 1044 |
| 468 | 20240315 | 121600 | 1128022080 | 3905 | 3900 | 3910 | 3900 | 105 |
| 469 | 20240315 | 121500 | 1127612055 | 3900 | 3905 | 3905 | 3900 | 43 |
| 470 | 20240315 | 121400 | 1127444150 | 3915 | 3910 | 3915 | 3910 | 2 |
| 471 | 20240315 | 121300 | 1127436325 | 3915 | 3910 | 3915 | 3910 | 166 |
| 472 | 20240315 | 121200 | 1126786460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 473 | 20240315 | 121100 | 1126786460 | 3900 | 3915 | 3915 | 3900 | 79 |
| 474 | 20240315 | 121000 | 1126478275 | 3915 | 3910 | 3915 | 3895 | 6415 |
| 475 | 20240315 | 120900 | 1101447560 | 3910 | 3910 | 3910 | 3910 | 0 |
| 476 | 20240315 | 120800 | 1101447560 | 3910 | 3910 | 3910 | 3910 | 0 |
| 477 | 20240315 | 120700 | 1101447560 | 3910 | 3915 | 3915 | 3910 | 454 |
| 478 | 20240315 | 120600 | 1099671650 | 3915 | 3915 | 3915 | 3915 | 33 |
| 479 | 20240315 | 120500 | 1099542455 | 3920 | 3920 | 3920 | 3920 | 0 |
| 480 | 20240315 | 120400 | 1099542455 | 3920 | 3920 | 3920 | 3920 | 27 |
| 481 | 20240315 | 120300 | 1099436615 | 3925 | 3920 | 3925 | 3920 | 30 |
| 482 | 20240315 | 120200 | 1099318890 | 3920 | 3920 | 3920 | 3920 | 0 |
| 483 | 20240315 | 120100 | 1099318890 | 3920 | 3920 | 3920 | 3920 | 1 |
| 484 | 20240315 | 120000 | 1099314970 | 3925 | 3920 | 3925 | 3920 | 98 |
| 485 | 20240315 | 115900 | 1098930755 | 3900 | 3920 | 3920 | 3900 | 3858 |
| 486 | 20240315 | 115800 | 1083853255 | 3920 | 3920 | 3920 | 3920 | 0 |
| 487 | 20240315 | 115700 | 1083853255 | 3920 | 3920 | 3920 | 3920 | 44 |
| 488 | 20240315 | 115600 | 1083680775 | 3920 | 3920 | 3920 | 3920 | 162 |
| 489 | 20240315 | 115500 | 1083045735 | 3920 | 3915 | 3920 | 3915 | 669 |
| 490 | 20240315 | 115400 | 1080425585 | 3915 | 3915 | 3915 | 3915 | 200 |
| 491 | 20240315 | 115300 | 1079642585 | 3920 | 3920 | 3920 | 3920 | 72 |
| 492 | 20240315 | 115200 | 1079360345 | 3920 | 3920 | 3920 | 3920 | 42 |
| 493 | 20240315 | 115100 | 1079195705 | 3920 | 3920 | 3920 | 3920 | 8 |
| 494 | 20240315 | 115000 | 1079164345 | 3925 | 3925 | 3925 | 3925 | 0 |
| 495 | 20240315 | 114900 | 1079164345 | 3925 | 3910 | 3925 | 3910 | 15 |
| 496 | 20240315 | 114800 | 1079105620 | 3910 | 3915 | 3920 | 3910 | 1401 |
| 497 | 20240315 | 114700 | 1073624550 | 3915 | 3915 | 3915 | 3915 | 11 |
| 498 | 20240315 | 114600 | 1073581485 | 3920 | 3930 | 3930 | 3915 | 75 |
| 499 | 20240315 | 114500 | 1073287745 | 3915 | 3915 | 3915 | 3915 | 0 |
| 500 | 20240315 | 114400 | 1073287745 | 3915 | 3910 | 3915 | 3910 | 1511 |
| 501 | 20240315 | 114300 | 1067372230 | 3915 | 3915 | 3915 | 3915 | 1 |
| 502 | 20240315 | 114200 | 1067368315 | 3915 | 3905 | 3915 | 3905 | 264 |
| 503 | 20240315 | 114100 | 1066335465 | 3920 | 3905 | 3920 | 3905 | 2 |
| 504 | 20240315 | 114000 | 1066327640 | 3920 | 3920 | 3920 | 3905 | 3703 |
| 505 | 20240315 | 113900 | 1051850360 | 3920 | 3920 | 3920 | 3920 | 4 |
| 506 | 20240315 | 113800 | 1051834680 | 3925 | 3920 | 3925 | 3920 | 12 |
| 507 | 20240315 | 113700 | 1051787635 | 3925 | 3925 | 3925 | 3920 | 116 |
| 508 | 20240315 | 113600 | 1051332395 | 3920 | 3915 | 3925 | 3915 | 176 |
| 509 | 20240315 | 113500 | 1050642720 | 3920 | 3915 | 3920 | 3915 | 57 |
| 510 | 20240315 | 113400 | 1050419400 | 3910 | 3910 | 3910 | 3910 | 2 |
| 511 | 20240315 | 113300 | 1050411580 | 3910 | 3910 | 3910 | 3910 | 30 |
| 512 | 20240315 | 113200 | 1050294280 | 3910 | 3910 | 3910 | 3910 | 33 |
| 513 | 20240315 | 113100 | 1050165250 | 3910 | 3910 | 3910 | 3910 | 808 |
| 514 | 20240315 | 113000 | 1047005970 | 3910 | 3910 | 3910 | 3910 | 97 |
| 515 | 20240315 | 112900 | 1046626700 | 3910 | 3915 | 3920 | 3910 | 102 |
| 516 | 20240315 | 112800 | 1046226900 | 3920 | 3915 | 3920 | 3915 | 2 |
| 517 | 20240315 | 112700 | 1046219065 | 3910 | 3910 | 3910 | 3910 | 134 |
| 518 | 20240315 | 112600 | 1045695125 | 3920 | 3910 | 3920 | 3910 | 332 |
| 519 | 20240315 | 112500 | 1044396985 | 3915 | 3905 | 3915 | 3905 | 560 |
| 520 | 20240315 | 112400 | 1042207640 | 3900 | 3915 | 3915 | 3900 | 8421 |
| 521 | 20240315 | 112300 | 1009310435 | 3920 | 3925 | 3925 | 3920 | 1096 |
| 522 | 20240315 | 112200 | 1005014005 | 3920 | 3920 | 3920 | 3920 | 194 |
| 523 | 20240315 | 112100 | 1004253525 | 3925 | 3930 | 3930 | 3920 | 30 |
| 524 | 20240315 | 112000 | 1004135760 | 3925 | 3925 | 3925 | 3925 | 307 |
| 525 | 20240315 | 111900 | 1002930785 | 3935 | 3925 | 3935 | 3925 | 98 |
| 526 | 20240315 | 111800 | 1002546075 | 3925 | 3925 | 3925 | 3925 | 15 |
| 527 | 20240315 | 111700 | 1002487200 | 3925 | 3930 | 3930 | 3925 | 401 |
| 528 | 20240315 | 111600 | 1000912595 | 3940 | 3930 | 3940 | 3930 | 17 |
| 529 | 20240315 | 111500 | 1000845695 | 3940 | 3930 | 3940 | 3930 | 20 |
| 530 | 20240315 | 111400 | 1000767020 | 3930 | 3940 | 3940 | 3930 | 117 |
| 531 | 20240315 | 111300 | 1000306665 | 3935 | 3930 | 3935 | 3930 | 165 |
| 532 | 20240315 | 111200 | 999657550 | 3930 | 3930 | 3930 | 3930 | 41 |
| 533 | 20240315 | 111100 | 999496420 | 3930 | 3925 | 3930 | 3925 | 64 |
| 534 | 20240315 | 111000 | 999244935 | 3925 | 3930 | 3935 | 3925 | 177 |
| 535 | 20240315 | 110900 | 998549350 | 3935 | 3930 | 3935 | 3930 | 32 |
| 536 | 20240315 | 110800 | 998423580 | 3935 | 3930 | 3940 | 3930 | 651 |
| 537 | 20240315 | 110700 | 995861915 | 3935 | 3925 | 3935 | 3925 | 183 |
| 538 | 20240315 | 110600 | 995142745 | 3930 | 3930 | 3930 | 3925 | 7 |
| 539 | 20240315 | 110500 | 995115260 | 3930 | 3925 | 3930 | 3925 | 129 |
| 540 | 20240315 | 110400 | 994608925 | 3930 | 3925 | 3930 | 3925 | 41 |
| 541 | 20240315 | 110300 | 994447985 | 3930 | 3925 | 3930 | 3925 | 28 |
| 542 | 20240315 | 110200 | 994338080 | 3930 | 3930 | 3930 | 3925 | 730 |
| 543 | 20240315 | 110100 | 991469195 | 3935 | 3930 | 3935 | 3930 | 9 |
| 544 | 20240315 | 110000 | 991433815 | 3935 | 3930 | 3935 | 3930 | 166 |
| 545 | 20240315 | 105900 | 990780675 | 3935 | 3925 | 3935 | 3925 | 33 |
| 546 | 20240315 | 105800 | 990651020 | 3925 | 3930 | 3935 | 3925 | 122 |
| 547 | 20240315 | 105700 | 990171045 | 3930 | 3930 | 3930 | 3930 | 156 |
| 548 | 20240315 | 105600 | 989557965 | 3935 | 3930 | 3935 | 3930 | 35 |
| 549 | 20240315 | 105500 | 989420410 | 3935 | 3930 | 3935 | 3930 | 491 |
| 550 | 20240315 | 105400 | 987488650 | 3930 | 3920 | 3930 | 3920 | 359 |
| 551 | 20240315 | 105300 | 986079010 | 3920 | 3920 | 3930 | 3920 | 1057 |
| 552 | 20240315 | 105200 | 981931890 | 3920 | 3930 | 3930 | 3920 | 734 |
| 553 | 20240315 | 105100 | 979051060 | 3925 | 3925 | 3925 | 3925 | 239 |
| 554 | 20240315 | 105000 | 978112985 | 3930 | 3925 | 3930 | 3925 | 166 |
| 555 | 20240315 | 104900 | 977461305 | 3925 | 3930 | 3930 | 3925 | 59 |
| 556 | 20240315 | 104800 | 977229670 | 3935 | 3930 | 3935 | 3925 | 434 |
| 557 | 20240315 | 104700 | 975523300 | 3935 | 3935 | 3935 | 3930 | 468 |
| 558 | 20240315 | 104600 | 973681825 | 3935 | 3935 | 3940 | 3935 | 125 |
| 559 | 20240315 | 104500 | 973189940 | 3935 | 3935 | 3940 | 3935 | 380 |
| 560 | 20240315 | 104400 | 971693215 | 3930 | 3930 | 3930 | 3930 | 107 |
| 561 | 20240315 | 104300 | 971272705 | 3935 | 3935 | 3940 | 3930 | 1245 |
| 562 | 20240315 | 104200 | 966373850 | 3940 | 3940 | 3945 | 3935 | 1677 |
| 563 | 20240315 | 104100 | 959767890 | 3935 | 3925 | 3940 | 3925 | 1511 |
| 564 | 20240315 | 104000 | 953822595 | 3930 | 3925 | 3930 | 3925 | 6 |
| 565 | 20240315 | 103900 | 953799030 | 3935 | 3925 | 3935 | 3925 | 77 |
| 566 | 20240315 | 103800 | 953496500 | 3920 | 3925 | 3925 | 3920 | 21 |
| 567 | 20240315 | 103700 | 953414175 | 3925 | 3930 | 3930 | 3925 | 84 |
| 568 | 20240315 | 103600 | 953084370 | 3935 | 3930 | 3935 | 3925 | 2200 |
| 569 | 20240315 | 103500 | 944432865 | 3935 | 3930 | 3935 | 3930 | 600 |
| 570 | 20240315 | 103400 | 942072300 | 3935 | 3925 | 3935 | 3920 | 1627 |
| 571 | 20240315 | 103300 | 935677760 | 3930 | 3920 | 3930 | 3920 | 150 |
| 572 | 20240315 | 103200 | 935089100 | 3925 | 3920 | 3925 | 3920 | 330 |
| 573 | 20240315 | 103100 | 933795495 | 3925 | 3920 | 3925 | 3920 | 592 |
| 574 | 20240315 | 103000 | 931474845 | 3920 | 3920 | 3920 | 3920 | 4 |
| 575 | 20240315 | 102900 | 931459165 | 3925 | 3925 | 3925 | 3925 | 27 |
| 576 | 20240315 | 102800 | 931353190 | 3925 | 3920 | 3925 | 3920 | 93 |
| 577 | 20240315 | 102700 | 930988625 | 3920 | 3910 | 3920 | 3910 | 2507 |
| 578 | 20240315 | 102600 | 921167430 | 3910 | 3910 | 3910 | 3910 | 21 |
| 579 | 20240315 | 102500 | 921085320 | 3915 | 3915 | 3920 | 3915 | 420 |
| 580 | 20240315 | 102400 | 919439520 | 3915 | 3910 | 3915 | 3910 | 144 |
| 581 | 20240315 | 102300 | 918875965 | 3915 | 3910 | 3915 | 3910 | 378 |
| 582 | 20240315 | 102200 | 917397935 | 3910 | 3915 | 3920 | 3910 | 275 |
| 583 | 20240315 | 102100 | 916321345 | 3915 | 3915 | 3915 | 3915 | 349 |
| 584 | 20240315 | 102000 | 914955010 | 3920 | 3920 | 3920 | 3920 | 1 |
| 585 | 20240315 | 101900 | 914951090 | 3905 | 3920 | 3920 | 3905 | 1815 |
| 586 | 20240315 | 101800 | 907852765 | 3920 | 3920 | 3920 | 3920 | 800 |
| 587 | 20240315 | 101700 | 904716765 | 3925 | 3920 | 3925 | 3920 | 321 |
| 588 | 20240315 | 101600 | 903458440 | 3925 | 3925 | 3925 | 3925 | 151 |
| 589 | 20240315 | 101500 | 902865765 | 3925 | 3925 | 3925 | 3925 | 254 |
| 590 | 20240315 | 101400 | 901868815 | 3925 | 3925 | 3930 | 3920 | 2054 |
| 591 | 20240315 | 101300 | 893813590 | 3925 | 3935 | 3935 | 3920 | 777 |
| 592 | 20240315 | 101200 | 890763355 | 3930 | 3925 | 3930 | 3920 | 3537 |
| 593 | 20240315 | 101100 | 876871080 | 3925 | 3920 | 3930 | 3920 | 1681 |
| 594 | 20240315 | 101000 | 870273865 | 3925 | 3925 | 3925 | 3920 | 266 |
| 595 | 20240315 | 100900 | 869229880 | 3920 | 3915 | 3920 | 3915 | 28 |
| 596 | 20240315 | 100800 | 869120160 | 3920 | 3915 | 3920 | 3915 | 130 |
| 597 | 20240315 | 100700 | 868610710 | 3915 | 3915 | 3920 | 3915 | 87 |
| 598 | 20240315 | 100600 | 868270100 | 3915 | 3920 | 3920 | 3915 | 722 |
| 599 | 20240315 | 100500 | 865442215 | 3920 | 3925 | 3925 | 3915 | 1562 |
| 600 | 20240315 | 100400 | 859325675 | 3920 | 3915 | 3920 | 3915 | 963 |
| 601 | 20240315 | 100300 | 855551210 | 3915 | 3910 | 3915 | 3905 | 1591 |
| 602 | 20240315 | 100200 | 849325650 | 3905 | 3915 | 3915 | 3905 | 1088 |
| 603 | 20240315 | 100100 | 845071160 | 3920 | 3910 | 3920 | 3910 | 172 |
| 604 | 20240315 | 100000 | 844397630 | 3920 | 3915 | 3920 | 3910 | 550 |
| 605 | 20240315 | 095900 | 842243790 | 3925 | 3915 | 3925 | 3915 | 1393 |
| 606 | 20240315 | 095800 | 836785395 | 3925 | 3920 | 3925 | 3915 | 6017 |
| 607 | 20240315 | 095700 | 813176860 | 3915 | 3920 | 3925 | 3915 | 1517 |
| 608 | 20240315 | 095600 | 807235105 | 3920 | 3915 | 3920 | 3915 | 1815 |
| 609 | 20240315 | 095500 | 800122420 | 3920 | 3910 | 3920 | 3905 | 1100 |
| 610 | 20240315 | 095400 | 795818125 | 3915 | 3905 | 3915 | 3905 | 526 |
| 611 | 20240315 | 095300 | 793763080 | 3905 | 3905 | 3910 | 3895 | 796 |
| 612 | 20240315 | 095200 | 790658735 | 3915 | 3905 | 3915 | 3900 | 1869 |
| 613 | 20240315 | 095100 | 783356155 | 3910 | 3900 | 3910 | 3900 | 1173 |
| 614 | 20240315 | 095000 | 778776495 | 3900 | 3895 | 3900 | 3895 | 117 |
| 615 | 20240315 | 094900 | 778320385 | 3895 | 3895 | 3895 | 3890 | 208 |
| 616 | 20240315 | 094800 | 777510275 | 3895 | 3885 | 3895 | 3885 | 206 |
| 617 | 20240315 | 094700 | 776708585 | 3895 | 3885 | 3895 | 3885 | 37 |
| 618 | 20240315 | 094600 | 776564830 | 3890 | 3900 | 3900 | 3890 | 804 |
| 619 | 20240315 | 094500 | 773437005 | 3900 | 3900 | 3900 | 3895 | 190 |
| 620 | 20240315 | 094400 | 772696160 | 3900 | 3890 | 3900 | 3890 | 894 |
| 621 | 20240315 | 094300 | 769215910 | 3895 | 3885 | 3895 | 3885 | 391 |
| 622 | 20240315 | 094200 | 767695130 | 3885 | 3885 | 3885 | 3880 | 1068 |
| 623 | 20240315 | 094100 | 763548515 | 3885 | 3880 | 3885 | 3880 | 85 |
| 624 | 20240315 | 094000 | 763218565 | 3885 | 3880 | 3885 | 3875 | 524 |
| 625 | 20240315 | 093900 | 761185165 | 3880 | 3880 | 3890 | 3880 | 946 |
| 626 | 20240315 | 093800 | 757511880 | 3880 | 3880 | 3885 | 3875 | 285 |
| 627 | 20240315 | 093700 | 756406165 | 3880 | 3870 | 3880 | 3870 | 544 |
| 628 | 20240315 | 093600 | 754300840 | 3870 | 3870 | 3870 | 3865 | 207 |
| 629 | 20240315 | 093500 | 753499995 | 3865 | 3865 | 3865 | 3865 | 436 |
| 630 | 20240315 | 093400 | 751814855 | 3865 | 3865 | 3865 | 3860 | 2319 |
| 631 | 20240315 | 093300 | 742857175 | 3875 | 3870 | 3875 | 3870 | 1471 |
| 632 | 20240315 | 093200 | 737162250 | 3870 | 3870 | 3880 | 3860 | 4933 |
| 633 | 20240315 | 093100 | 718069965 | 3875 | 3870 | 3875 | 3860 | 1242 |
| 634 | 20240315 | 093000 | 713262910 | 3870 | 3895 | 3895 | 3870 | 1358 |
| 635 | 20240315 | 092900 | 707985460 | 3900 | 3865 | 3900 | 3860 | 6317 |
| 636 | 20240315 | 092800 | 683461690 | 3870 | 3865 | 3890 | 3860 | 11192 |
| 637 | 20240315 | 092700 | 640200120 | 3885 | 3860 | 3895 | 3860 | 15033 |
| 638 | 20240315 | 092600 | 581993960 | 3885 | 3855 | 3890 | 3840 | 11030 |
| 639 | 20240315 | 092500 | 539335780 | 3855 | 3840 | 3870 | 3830 | 8306 |
| 640 | 20240315 | 092400 | 507315290 | 3840 | 3820 | 3840 | 3820 | 3121 |
| 641 | 20240315 | 092300 | 495377190 | 3820 | 3820 | 3825 | 3815 | 4683 |
| 642 | 20240315 | 092200 | 477489120 | 3825 | 3820 | 3825 | 3820 | 1962 |
| 643 | 20240315 | 092100 | 469992310 | 3825 | 3825 | 3825 | 3820 | 3150 |
| 644 | 20240315 | 092000 | 457953525 | 3825 | 3835 | 3835 | 3825 | 3212 |
| 645 | 20240315 | 091900 | 445650870 | 3840 | 3825 | 3840 | 3825 | 1413 |
| 646 | 20240315 | 091800 | 440234400 | 3830 | 3825 | 3830 | 3825 | 1705 |
| 647 | 20240315 | 091700 | 433707870 | 3825 | 3830 | 3830 | 3820 | 5201 |
| 648 | 20240315 | 091600 | 413829030 | 3830 | 3835 | 3835 | 3825 | 303 |
| 649 | 20240315 | 091500 | 412668695 | 3840 | 3830 | 3840 | 3825 | 5665 |
| 650 | 20240315 | 091400 | 390978065 | 3830 | 3845 | 3845 | 3830 | 9649 |
| 651 | 20240315 | 091300 | 353963590 | 3845 | 3840 | 3850 | 3835 | 3484 |
| 652 | 20240315 | 091200 | 340594855 | 3840 | 3840 | 3850 | 3840 | 2865 |
| 653 | 20240315 | 091100 | 329592220 | 3845 | 3840 | 3850 | 3840 | 2765 |
| 654 | 20240315 | 091000 | 318961075 | 3840 | 3840 | 3845 | 3840 | 1955 |
| 655 | 20240315 | 090900 | 311453855 | 3840 | 3845 | 3850 | 3835 | 7117 |
| 656 | 20240315 | 090800 | 284118695 | 3845 | 3860 | 3860 | 3845 | 2834 |
| 657 | 20240315 | 090700 | 273201865 | 3855 | 3860 | 3860 | 3840 | 8643 |
| 658 | 20240315 | 090600 | 239928605 | 3860 | 3855 | 3865 | 3855 | 1727 |
| 659 | 20240315 | 090500 | 233262910 | 3855 | 3850 | 3860 | 3850 | 521 |
| 660 | 20240315 | 090400 | 231254065 | 3845 | 3850 | 3865 | 3840 | 3712 |
| 661 | 20240315 | 090300 | 216979900 | 3845 | 3875 | 3875 | 3840 | 15521 |
| 662 | 20240315 | 090200 | 157071990 | 3870 | 3870 | 3885 | 3865 | 5750 |
| 663 | 20240315 | 090100 | 134818585 | 3885 | 3870 | 3885 | 3870 | 7753 |
| 664 | 20240315 | 090000 | 104806325 | 3890 | 3880 | 3900 | 3860 | 26821 |