32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 200200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 4885 |
| 3 | 20240315 | 200100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20240315 | 200000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20240315 | 195900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20240315 | 195800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20240315 | 195700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20240315 | 195600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20240315 | 195500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20240315 | 195400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20240315 | 195300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20240315 | 195200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20240315 | 195100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20240315 | 195000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20240315 | 194900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20240315 | 194800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20240315 | 194700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20240315 | 194600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20240315 | 194500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20240315 | 194400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20240315 | 194300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20240315 | 194200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20240315 | 194100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20240315 | 194000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20240315 | 193900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20240315 | 193800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20240315 | 193700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20240315 | 193600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20240315 | 193500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20240315 | 193400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20240315 | 193300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20240315 | 193200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 4885 |
| 33 | 20240315 | 193100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20240315 | 193000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20240315 | 192900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20240315 | 192800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20240315 | 192700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20240315 | 192600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20240315 | 192500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20240315 | 192400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20240315 | 192300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20240315 | 192200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20240315 | 192100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20240315 | 192000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20240315 | 191900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20240315 | 191800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20240315 | 191700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20240315 | 191600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20240315 | 191500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20240315 | 191400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20240315 | 191300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20240315 | 191200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20240315 | 191100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20240315 | 191000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20240315 | 190900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20240315 | 190800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20240315 | 190700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20240315 | 190600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20240315 | 190500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20240315 | 190400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20240315 | 190300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20240315 | 190200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 4885 |
| 63 | 20240315 | 190100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20240315 | 190000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20240315 | 185900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20240315 | 185800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20240315 | 185700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20240315 | 185600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20240315 | 185500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20240315 | 185400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20240315 | 185300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20240315 | 185200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20240315 | 185100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20240315 | 185000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20240315 | 184900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20240315 | 184800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20240315 | 184700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20240315 | 184600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20240315 | 184500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20240315 | 184400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20240315 | 184300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20240315 | 184200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20240315 | 184100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20240315 | 184000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20240315 | 183900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20240315 | 183800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20240315 | 183700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20240315 | 183600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20240315 | 183500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20240315 | 183400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20240315 | 183300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20240315 | 183200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 4885 |
| 93 | 20240315 | 183100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20240315 | 183000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20240315 | 182900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20240315 | 182800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20240315 | 182700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20240315 | 182600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20240315 | 182500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20240315 | 182400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20240315 | 182300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20240315 | 182200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20240315 | 182100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20240315 | 182000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20240315 | 181900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20240315 | 181800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20240315 | 181700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20240315 | 181600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20240315 | 181500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20240315 | 181400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20240315 | 181300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20240315 | 181200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20240315 | 181100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20240315 | 181000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20240315 | 180900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20240315 | 180800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20240315 | 180700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20240315 | 180600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20240315 | 180500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20240315 | 180400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20240315 | 180300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20240315 | 180200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 4885 |
| 123 | 20240315 | 180100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20240315 | 180000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20240315 | 175900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20240315 | 175800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20240315 | 175700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20240315 | 175600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20240315 | 175500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20240315 | 175400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20240315 | 175300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20240315 | 175200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20240315 | 175100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20240315 | 175000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20240315 | 174900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20240315 | 174800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20240315 | 174700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20240315 | 174600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20240315 | 174500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20240315 | 174400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20240315 | 174300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20240315 | 174200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20240315 | 174100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20240315 | 174000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20240315 | 173900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20240315 | 173800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20240315 | 173700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20240315 | 173600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20240315 | 173500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20240315 | 173400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20240315 | 173300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20240315 | 173200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 4885 |
| 153 | 20240315 | 173100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20240315 | 173000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20240315 | 172900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20240315 | 172800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20240315 | 172700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20240315 | 172600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20240315 | 172500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20240315 | 172400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20240315 | 172300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20240315 | 172200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20240315 | 172100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20240315 | 172000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20240315 | 171900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20240315 | 171800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20240315 | 171700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20240315 | 171600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20240315 | 171500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20240315 | 171400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20240315 | 171300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20240315 | 171200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20240315 | 171100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20240315 | 171000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20240315 | 170900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20240315 | 170800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20240315 | 170700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20240315 | 170600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20240315 | 170500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20240315 | 170400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20240315 | 170300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20240315 | 170200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 4885 |
| 183 | 20240315 | 170100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20240315 | 170000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20240315 | 165900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20240315 | 165800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20240315 | 165700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20240315 | 165600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20240315 | 165500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20240315 | 165400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20240315 | 165300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20240315 | 165200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20240315 | 165100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20240315 | 165000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20240315 | 164900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20240315 | 164800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20240315 | 164700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20240315 | 164600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20240315 | 164500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20240315 | 164400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20240315 | 164300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20240315 | 164200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20240315 | 164100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20240315 | 164000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20240315 | 163900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20240315 | 163800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20240315 | 163700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20240315 | 163600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20240315 | 163500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20240315 | 163400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20240315 | 163300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20240315 | 163200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 4885 |
| 213 | 20240315 | 163100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20240315 | 163000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20240315 | 162900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20240315 | 162800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20240315 | 162700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20240315 | 162600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20240315 | 162500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 220 | 20240315 | 162400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 221 | 20240315 | 162300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 222 | 20240315 | 162200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 223 | 20240315 | 162100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 224 | 20240315 | 162000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 225 | 20240315 | 161900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 226 | 20240315 | 161800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 227 | 20240315 | 161700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 228 | 20240315 | 161600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 229 | 20240315 | 161500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 230 | 20240315 | 161400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 231 | 20240315 | 161300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 232 | 20240315 | 161200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 233 | 20240315 | 161100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 234 | 20240315 | 161000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 235 | 20240315 | 160900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 236 | 20240315 | 160800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 237 | 20240315 | 160700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 238 | 20240315 | 160600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 239 | 20240315 | 160500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 240 | 20240315 | 160400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 241 | 20240315 | 160300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 242 | 20240315 | 160200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 4885 |
| 243 | 20240315 | 160100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 244 | 20240315 | 160000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 245 | 20240315 | 155900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 246 | 20240315 | 155800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 247 | 20240315 | 155700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 248 | 20240315 | 155600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 249 | 20240315 | 155500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 250 | 20240315 | 155400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 251 | 20240315 | 155300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 252 | 20240315 | 155200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 253 | 20240315 | 155100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 254 | 20240315 | 155000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 255 | 20240315 | 154900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 256 | 20240315 | 154800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 257 | 20240315 | 154700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 258 | 20240315 | 154600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 259 | 20240315 | 154500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 260 | 20240315 | 154400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 261 | 20240315 | 154300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 262 | 20240315 | 154200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 263 | 20240315 | 154100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 264 | 20240315 | 154000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 265 | 20240315 | 153900 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 266 | 20240315 | 153800 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 267 | 20240315 | 153700 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 268 | 20240315 | 153600 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 269 | 20240315 | 153500 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 270 | 20240315 | 153400 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 271 | 20240315 | 153300 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 272 | 20240315 | 153200 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 4885 |
| 273 | 20240315 | 153100 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 274 | 20240315 | 153000 | 1004126310 | 3475 | 3475 | 3475 | 3475 | 4885 |
| 275 | 20240315 | 152900 | 987150935 | 3475 | 3475 | 3475 | 3475 | 0 |
| 276 | 20240315 | 152800 | 987150935 | 3475 | 3475 | 3475 | 3475 | 0 |
| 277 | 20240315 | 152700 | 987150935 | 3475 | 3475 | 3475 | 3475 | 0 |
| 278 | 20240315 | 152600 | 987150935 | 3475 | 3475 | 3475 | 3475 | 0 |
| 279 | 20240315 | 152500 | 987150935 | 3475 | 3475 | 3475 | 3475 | 0 |
| 280 | 20240315 | 152400 | 987150935 | 3475 | 3475 | 3475 | 3475 | 0 |
| 281 | 20240315 | 152300 | 987150935 | 3475 | 3475 | 3475 | 3475 | 0 |
| 282 | 20240315 | 152200 | 987150935 | 3475 | 3475 | 3475 | 3475 | 0 |
| 283 | 20240315 | 152100 | 987150935 | 3475 | 3475 | 3475 | 3475 | 0 |
| 284 | 20240315 | 152000 | 987150935 | 3475 | 3475 | 3475 | 3475 | 0 |
| 285 | 20240315 | 151900 | 987150935 | 3475 | 3470 | 3475 | 3470 | 179 |
| 286 | 20240315 | 151800 | 986529310 | 3470 | 3470 | 3470 | 3470 | 160 |
| 287 | 20240315 | 151700 | 985974110 | 3470 | 3475 | 3475 | 3470 | 124 |
| 288 | 20240315 | 151600 | 985543330 | 3475 | 3475 | 3475 | 3475 | 231 |
| 289 | 20240315 | 151500 | 984740605 | 3475 | 3475 | 3475 | 3475 | 1501 |
| 290 | 20240315 | 151400 | 979524630 | 3475 | 3475 | 3475 | 3475 | 200 |
| 291 | 20240315 | 151300 | 978829630 | 3470 | 3470 | 3470 | 3470 | 56 |
| 292 | 20240315 | 151200 | 978635310 | 3470 | 3470 | 3470 | 3470 | 2009 |
| 293 | 20240315 | 151100 | 971664080 | 3465 | 3470 | 3470 | 3465 | 164 |
| 294 | 20240315 | 151000 | 971095275 | 3470 | 3470 | 3470 | 3470 | 2058 |
| 295 | 20240315 | 150900 | 963954015 | 3470 | 3470 | 3470 | 3470 | 127 |
| 296 | 20240315 | 150800 | 963513325 | 3470 | 3475 | 3475 | 3470 | 5000 |
| 297 | 20240315 | 150700 | 946155105 | 3480 | 3480 | 3480 | 3480 | 300 |
| 298 | 20240315 | 150600 | 945111105 | 3480 | 3480 | 3480 | 3480 | 305 |
| 299 | 20240315 | 150500 | 944049705 | 3480 | 3480 | 3480 | 3480 | 3 |
| 300 | 20240315 | 150400 | 944039265 | 3480 | 3485 | 3485 | 3480 | 1683 |
| 301 | 20240315 | 150300 | 938182325 | 3485 | 3485 | 3485 | 3485 | 1 |
| 302 | 20240315 | 150200 | 938178840 | 3480 | 3485 | 3485 | 3480 | 35 |
| 303 | 20240315 | 150100 | 938056890 | 3480 | 3485 | 3485 | 3480 | 3784 |
| 304 | 20240315 | 150000 | 924871330 | 3485 | 3485 | 3485 | 3480 | 93 |
| 305 | 20240315 | 145900 | 924547450 | 3480 | 3480 | 3480 | 3480 | 0 |
| 306 | 20240315 | 145800 | 924547450 | 3480 | 3475 | 3480 | 3475 | 298 |
| 307 | 20240315 | 145700 | 923510995 | 3475 | 3475 | 3475 | 3475 | 0 |
| 308 | 20240315 | 145600 | 923510995 | 3475 | 3475 | 3475 | 3475 | 153 |
| 309 | 20240315 | 145500 | 922979320 | 3480 | 3480 | 3480 | 3475 | 207 |
| 310 | 20240315 | 145400 | 922259490 | 3475 | 3475 | 3475 | 3475 | 0 |
| 311 | 20240315 | 145300 | 922259490 | 3475 | 3475 | 3475 | 3475 | 1200 |
| 312 | 20240315 | 145200 | 918089490 | 3475 | 3475 | 3475 | 3470 | 364 |
| 313 | 20240315 | 145100 | 916825120 | 3475 | 3475 | 3475 | 3475 | 26 |
| 314 | 20240315 | 145000 | 916734770 | 3470 | 3470 | 3470 | 3470 | 115 |
| 315 | 20240315 | 144900 | 916335720 | 3470 | 3470 | 3470 | 3470 | 103 |
| 316 | 20240315 | 144800 | 915978310 | 3470 | 3470 | 3470 | 3470 | 458 |
| 317 | 20240315 | 144700 | 914389050 | 3470 | 3470 | 3470 | 3470 | 63 |
| 318 | 20240315 | 144600 | 914170440 | 3475 | 3465 | 3475 | 3465 | 1353 |
| 319 | 20240315 | 144500 | 909475395 | 3465 | 3465 | 3465 | 3465 | 186 |
| 320 | 20240315 | 144400 | 908830905 | 3465 | 3465 | 3465 | 3465 | 0 |
| 321 | 20240315 | 144300 | 908830905 | 3465 | 3465 | 3465 | 3465 | 308 |
| 322 | 20240315 | 144200 | 907763685 | 3465 | 3465 | 3465 | 3465 | 119 |
| 323 | 20240315 | 144100 | 907351350 | 3465 | 3465 | 3465 | 3465 | 112 |
| 324 | 20240315 | 144000 | 906963270 | 3465 | 3465 | 3465 | 3465 | 0 |
| 325 | 20240315 | 143900 | 906963270 | 3465 | 3465 | 3465 | 3465 | 235 |
| 326 | 20240315 | 143800 | 906148995 | 3470 | 3475 | 3475 | 3470 | 101 |
| 327 | 20240315 | 143700 | 905798520 | 3465 | 3470 | 3470 | 3465 | 1392 |
| 328 | 20240315 | 143600 | 900968565 | 3460 | 3465 | 3465 | 3460 | 1426 |
| 329 | 20240315 | 143500 | 896027700 | 3465 | 3465 | 3465 | 3465 | 121 |
| 330 | 20240315 | 143400 | 895608435 | 3465 | 3465 | 3465 | 3465 | 130 |
| 331 | 20240315 | 143300 | 895157985 | 3465 | 3465 | 3465 | 3465 | 0 |
| 332 | 20240315 | 143200 | 895157985 | 3465 | 3465 | 3465 | 3465 | 127 |
| 333 | 20240315 | 143100 | 894717930 | 3470 | 3465 | 3470 | 3465 | 112 |
| 334 | 20240315 | 143000 | 894329815 | 3465 | 3465 | 3465 | 3465 | 6 |
| 335 | 20240315 | 142900 | 894309025 | 3465 | 3465 | 3465 | 3465 | 126 |
| 336 | 20240315 | 142800 | 893872435 | 3465 | 3465 | 3465 | 3465 | 131 |
| 337 | 20240315 | 142700 | 893418520 | 3465 | 3460 | 3465 | 3460 | 1133 |
| 338 | 20240315 | 142600 | 889493300 | 3460 | 3460 | 3460 | 3460 | 5 |
| 339 | 20240315 | 142500 | 889476000 | 3460 | 3460 | 3460 | 3460 | 118 |
| 340 | 20240315 | 142400 | 889067720 | 3465 | 3460 | 3465 | 3460 | 221 |
| 341 | 20240315 | 142300 | 888302620 | 3465 | 3465 | 3465 | 3465 | 325 |
| 342 | 20240315 | 142200 | 887176495 | 3460 | 3460 | 3460 | 3460 | 118 |
| 343 | 20240315 | 142100 | 886768215 | 3460 | 3460 | 3460 | 3460 | 851 |
| 344 | 20240315 | 142000 | 883823755 | 3460 | 3460 | 3460 | 3460 | 35 |
| 345 | 20240315 | 141900 | 883702655 | 3460 | 3465 | 3465 | 3460 | 240 |
| 346 | 20240315 | 141800 | 882871700 | 3460 | 3465 | 3465 | 3460 | 139 |
| 347 | 20240315 | 141700 | 882390745 | 3465 | 3460 | 3465 | 3460 | 130 |
| 348 | 20240315 | 141600 | 881940930 | 3460 | 3460 | 3460 | 3460 | 0 |
| 349 | 20240315 | 141500 | 881940930 | 3460 | 3460 | 3460 | 3460 | 245 |
| 350 | 20240315 | 141400 | 881093230 | 3460 | 3460 | 3460 | 3460 | 120 |
| 351 | 20240315 | 141300 | 880678030 | 3465 | 3465 | 3465 | 3465 | 1196 |
| 352 | 20240315 | 141200 | 876533890 | 3460 | 3465 | 3465 | 3460 | 1842 |
| 353 | 20240315 | 141100 | 870160560 | 3465 | 3465 | 3465 | 3460 | 816 |
| 354 | 20240315 | 141000 | 867333695 | 3460 | 3460 | 3460 | 3460 | 112 |
| 355 | 20240315 | 140900 | 866946175 | 3465 | 3460 | 3465 | 3455 | 26893 |
| 356 | 20240315 | 140800 | 773902460 | 3465 | 3470 | 3470 | 3465 | 916 |
| 357 | 20240315 | 140700 | 770728050 | 3465 | 3465 | 3465 | 3460 | 911 |
| 358 | 20240315 | 140600 | 767571980 | 3465 | 3465 | 3465 | 3465 | 977 |
| 359 | 20240315 | 140500 | 764186675 | 3465 | 3470 | 3470 | 3465 | 1113 |
| 360 | 20240315 | 140400 | 760326730 | 3465 | 3465 | 3465 | 3465 | 126 |
| 361 | 20240315 | 140300 | 759890140 | 3465 | 3465 | 3465 | 3460 | 401 |
| 362 | 20240315 | 140200 | 758501340 | 3465 | 3465 | 3465 | 3460 | 1886 |
| 363 | 20240315 | 140100 | 751968040 | 3460 | 3465 | 3465 | 3460 | 3325 |
| 364 | 20240315 | 140000 | 740448970 | 3460 | 3470 | 3470 | 3460 | 23211 |
| 365 | 20240315 | 135900 | 660009970 | 3475 | 3475 | 3475 | 3475 | 192 |
| 366 | 20240315 | 135800 | 659342770 | 3470 | 3470 | 3470 | 3470 | 224 |
| 367 | 20240315 | 135700 | 658565490 | 3475 | 3475 | 3475 | 3475 | 20 |
| 368 | 20240315 | 135600 | 658495990 | 3475 | 3475 | 3475 | 3475 | 121 |
| 369 | 20240315 | 135500 | 658075515 | 3475 | 3475 | 3475 | 3475 | 1 |
| 370 | 20240315 | 135400 | 658072040 | 3475 | 3475 | 3475 | 3470 | 509 |
| 371 | 20240315 | 135300 | 656303920 | 3475 | 3475 | 3475 | 3470 | 3180 |
| 372 | 20240315 | 135200 | 645269040 | 3480 | 3475 | 3480 | 3475 | 592 |
| 373 | 20240315 | 135100 | 643208990 | 3475 | 3475 | 3475 | 3470 | 960 |
| 374 | 20240315 | 135000 | 639873520 | 3480 | 3480 | 3480 | 3475 | 115 |
| 375 | 20240315 | 134900 | 639473885 | 3480 | 3475 | 3480 | 3475 | 20 |
| 376 | 20240315 | 134800 | 639404310 | 3475 | 3475 | 3475 | 3475 | 101 |
| 377 | 20240315 | 134700 | 639053335 | 3470 | 3475 | 3475 | 3470 | 694 |
| 378 | 20240315 | 134600 | 636642390 | 3475 | 3475 | 3475 | 3475 | 114 |
| 379 | 20240315 | 134500 | 636246240 | 3475 | 3475 | 3475 | 3475 | 5 |
| 380 | 20240315 | 134400 | 636228865 | 3475 | 3475 | 3475 | 3475 | 130 |
| 381 | 20240315 | 134300 | 635777115 | 3475 | 3475 | 3475 | 3475 | 782 |
| 382 | 20240315 | 134200 | 633059665 | 3470 | 3470 | 3470 | 3470 | 106 |
| 383 | 20240315 | 134100 | 632691845 | 3470 | 3470 | 3470 | 3470 | 129 |
| 384 | 20240315 | 134000 | 632244215 | 3470 | 3475 | 3475 | 3470 | 881 |
| 385 | 20240315 | 133900 | 629183455 | 3465 | 3475 | 3475 | 3465 | 16553 |
| 386 | 20240315 | 133800 | 571749180 | 3475 | 3475 | 3475 | 3475 | 5006 |
| 387 | 20240315 | 133700 | 554353330 | 3480 | 3475 | 3480 | 3475 | 140 |
| 388 | 20240315 | 133600 | 553866780 | 3475 | 3475 | 3475 | 3475 | 111 |
| 389 | 20240315 | 133500 | 553481055 | 3475 | 3475 | 3475 | 3475 | 0 |
| 390 | 20240315 | 133400 | 553481055 | 3475 | 3475 | 3475 | 3475 | 117 |
| 391 | 20240315 | 133300 | 553074480 | 3475 | 3475 | 3475 | 3475 | 126 |
| 392 | 20240315 | 133200 | 552636630 | 3475 | 3475 | 3475 | 3475 | 136 |
| 393 | 20240315 | 133100 | 552164030 | 3475 | 3475 | 3475 | 3475 | 5 |
| 394 | 20240315 | 133000 | 552146655 | 3475 | 3475 | 3475 | 3475 | 137 |
| 395 | 20240315 | 132900 | 551670580 | 3480 | 3475 | 3480 | 3475 | 1057 |
| 396 | 20240315 | 132800 | 547997460 | 3475 | 3475 | 3475 | 3475 | 0 |
| 397 | 20240315 | 132700 | 547997460 | 3475 | 3475 | 3475 | 3475 | 114 |
| 398 | 20240315 | 132600 | 547601310 | 3480 | 3475 | 3480 | 3475 | 195 |
| 399 | 20240315 | 132500 | 546923365 | 3475 | 3475 | 3475 | 3475 | 119 |
| 400 | 20240315 | 132400 | 546509840 | 3475 | 3475 | 3475 | 3475 | 0 |
| 401 | 20240315 | 132300 | 546509840 | 3475 | 3475 | 3475 | 3475 | 112 |
| 402 | 20240315 | 132200 | 546120640 | 3475 | 3475 | 3475 | 3475 | 131 |
| 403 | 20240315 | 132100 | 545665415 | 3480 | 3480 | 3480 | 3480 | 1 |
| 404 | 20240315 | 132000 | 545661935 | 3480 | 3475 | 3480 | 3475 | 113 |
| 405 | 20240315 | 131900 | 545269255 | 3475 | 3475 | 3475 | 3475 | 206 |
| 406 | 20240315 | 131800 | 544553405 | 3475 | 3475 | 3475 | 3475 | 109 |
| 407 | 20240315 | 131700 | 544174630 | 3475 | 3475 | 3475 | 3475 | 1 |
| 408 | 20240315 | 131600 | 544171155 | 3475 | 3470 | 3475 | 3470 | 349 |
| 409 | 20240315 | 131500 | 542959490 | 3475 | 3475 | 3475 | 3475 | 0 |
| 410 | 20240315 | 131400 | 542959490 | 3475 | 3475 | 3475 | 3475 | 4 |
| 411 | 20240315 | 131300 | 542945590 | 3475 | 3475 | 3475 | 3475 | 119 |
| 412 | 20240315 | 131200 | 542532065 | 3475 | 3475 | 3475 | 3475 | 121 |
| 413 | 20240315 | 131100 | 542111590 | 3475 | 3475 | 3475 | 3475 | 0 |
| 414 | 20240315 | 131000 | 542111590 | 3475 | 3475 | 3475 | 3475 | 176 |
| 415 | 20240315 | 130900 | 541499990 | 3470 | 3470 | 3470 | 3470 | 279 |
| 416 | 20240315 | 130800 | 540531860 | 3470 | 3475 | 3475 | 3470 | 143 |
| 417 | 20240315 | 130700 | 540035635 | 3475 | 3475 | 3475 | 3475 | 4 |
| 418 | 20240315 | 130600 | 540021735 | 3475 | 3475 | 3475 | 3475 | 64 |
| 419 | 20240315 | 130500 | 539799335 | 3475 | 3475 | 3475 | 3475 | 132 |
| 420 | 20240315 | 130400 | 539340635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 421 | 20240315 | 130300 | 539340635 | 3475 | 3475 | 3475 | 3475 | 193 |
| 422 | 20240315 | 130200 | 538669960 | 3470 | 3475 | 3475 | 3470 | 315 |
| 423 | 20240315 | 130100 | 537575905 | 3470 | 3470 | 3470 | 3470 | 611 |
| 424 | 20240315 | 130000 | 535455735 | 3475 | 3475 | 3475 | 3475 | 100 |
| 425 | 20240315 | 125900 | 535108235 | 3470 | 3470 | 3470 | 3470 | 109 |
| 426 | 20240315 | 125800 | 534730005 | 3470 | 3475 | 3475 | 3470 | 719 |
| 427 | 20240315 | 125700 | 532233075 | 3470 | 3470 | 3470 | 3470 | 5 |
| 428 | 20240315 | 125600 | 532215725 | 3475 | 3470 | 3475 | 3470 | 2907 |
| 429 | 20240315 | 125500 | 522123975 | 3470 | 3470 | 3470 | 3470 | 129 |
| 430 | 20240315 | 125400 | 521676345 | 3470 | 3470 | 3470 | 3470 | 108 |
| 431 | 20240315 | 125300 | 521301585 | 3475 | 3475 | 3475 | 3475 | 1 |
| 432 | 20240315 | 125200 | 521298110 | 3470 | 3470 | 3470 | 3470 | 251 |
| 433 | 20240315 | 125100 | 520427140 | 3470 | 3470 | 3470 | 3470 | 1 |
| 434 | 20240315 | 125000 | 520423670 | 3475 | 3480 | 3480 | 3475 | 321 |
| 435 | 20240315 | 124900 | 519308190 | 3475 | 3475 | 3475 | 3475 | 389 |
| 436 | 20240315 | 124800 | 517956415 | 3475 | 3480 | 3480 | 3475 | 658 |
| 437 | 20240315 | 124700 | 515668810 | 3475 | 3475 | 3475 | 3475 | 124 |
| 438 | 20240315 | 124600 | 515237910 | 3475 | 3480 | 3480 | 3475 | 15 |
| 439 | 20240315 | 124500 | 515185735 | 3480 | 3475 | 3480 | 3475 | 120 |
| 440 | 20240315 | 124400 | 514768730 | 3475 | 3475 | 3475 | 3475 | 118 |
| 441 | 20240315 | 124300 | 514358680 | 3475 | 3475 | 3475 | 3475 | 5 |
| 442 | 20240315 | 124200 | 514341305 | 3475 | 3480 | 3480 | 3475 | 330 |
| 443 | 20240315 | 124100 | 513193555 | 3475 | 3475 | 3475 | 3470 | 3123 |
| 444 | 20240315 | 124000 | 502352710 | 3475 | 3475 | 3475 | 3475 | 58 |
| 445 | 20240315 | 123900 | 502151160 | 3475 | 3475 | 3480 | 3475 | 767 |
| 446 | 20240315 | 123800 | 499482635 | 3470 | 3475 | 3475 | 3470 | 13311 |
| 447 | 20240315 | 123700 | 453256855 | 3475 | 3480 | 3485 | 3475 | 1133 |
| 448 | 20240315 | 123600 | 449318960 | 3485 | 3480 | 3485 | 3480 | 5004 |
| 449 | 20240315 | 123500 | 431905020 | 3485 | 3485 | 3485 | 3485 | 1731 |
| 450 | 20240315 | 123400 | 425872485 | 3485 | 3485 | 3485 | 3485 | 127 |
| 451 | 20240315 | 123300 | 425429890 | 3485 | 3485 | 3485 | 3485 | 0 |
| 452 | 20240315 | 123200 | 425429890 | 3485 | 3485 | 3490 | 3485 | 130 |
| 453 | 20240315 | 123100 | 424976830 | 3485 | 3490 | 3490 | 3485 | 307 |
| 454 | 20240315 | 123000 | 423906065 | 3490 | 3490 | 3490 | 3490 | 19 |
| 455 | 20240315 | 122900 | 423839755 | 3495 | 3495 | 3495 | 3495 | 0 |
| 456 | 20240315 | 122800 | 423839755 | 3495 | 3485 | 3495 | 3485 | 227 |
| 457 | 20240315 | 122700 | 423047710 | 3485 | 3485 | 3485 | 3485 | 226 |
| 458 | 20240315 | 122600 | 422260100 | 3485 | 3485 | 3485 | 3485 | 0 |
| 459 | 20240315 | 122500 | 422260100 | 3485 | 3485 | 3485 | 3485 | 399 |
| 460 | 20240315 | 122400 | 420869585 | 3485 | 3485 | 3485 | 3480 | 264 |
| 461 | 20240315 | 122300 | 419950135 | 3485 | 3480 | 3485 | 3480 | 143 |
| 462 | 20240315 | 122200 | 419452445 | 3480 | 3480 | 3480 | 3480 | 0 |
| 463 | 20240315 | 122100 | 419452445 | 3480 | 3480 | 3480 | 3480 | 124 |
| 464 | 20240315 | 122000 | 419020925 | 3480 | 3480 | 3480 | 3480 | 129 |
| 465 | 20240315 | 121900 | 418572005 | 3480 | 3480 | 3480 | 3480 | 0 |
| 466 | 20240315 | 121800 | 418572005 | 3480 | 3480 | 3480 | 3480 | 1596 |
| 467 | 20240315 | 121700 | 413017925 | 3480 | 3480 | 3480 | 3480 | 106 |
| 468 | 20240315 | 121600 | 412649045 | 3480 | 3480 | 3480 | 3480 | 125 |
| 469 | 20240315 | 121500 | 412214045 | 3480 | 3480 | 3480 | 3480 | 0 |
| 470 | 20240315 | 121400 | 412214045 | 3480 | 3485 | 3485 | 3480 | 301 |
| 471 | 20240315 | 121300 | 411166540 | 3480 | 3480 | 3480 | 3480 | 112 |
| 472 | 20240315 | 121200 | 410776780 | 3485 | 3485 | 3485 | 3485 | 1 |
| 473 | 20240315 | 121100 | 410773295 | 3480 | 3485 | 3485 | 3480 | 123 |
| 474 | 20240315 | 121000 | 410345240 | 3490 | 3485 | 3490 | 3485 | 234 |
| 475 | 20240315 | 120900 | 409529240 | 3495 | 3480 | 3495 | 3480 | 3008 |
| 476 | 20240315 | 120800 | 399026640 | 3485 | 3485 | 3485 | 3485 | 13 |
| 477 | 20240315 | 120700 | 398981335 | 3480 | 3480 | 3480 | 3480 | 131 |
| 478 | 20240315 | 120600 | 398525455 | 3480 | 3480 | 3480 | 3480 | 137 |
| 479 | 20240315 | 120500 | 398048695 | 3485 | 3485 | 3485 | 3485 | 10 |
| 480 | 20240315 | 120400 | 398013845 | 3480 | 3480 | 3480 | 3480 | 101 |
| 481 | 20240315 | 120300 | 397662365 | 3480 | 3480 | 3480 | 3480 | 109 |
| 482 | 20240315 | 120200 | 397283045 | 3480 | 3480 | 3480 | 3480 | 55 |
| 483 | 20240315 | 120100 | 397091645 | 3480 | 3480 | 3480 | 3480 | 103 |
| 484 | 20240315 | 120000 | 396733205 | 3480 | 3480 | 3480 | 3480 | 111 |
| 485 | 20240315 | 115900 | 396346925 | 3480 | 3480 | 3480 | 3480 | 118 |
| 486 | 20240315 | 115800 | 395936285 | 3480 | 3480 | 3480 | 3480 | 400 |
| 487 | 20240315 | 115700 | 394544285 | 3480 | 3480 | 3480 | 3480 | 104 |
| 488 | 20240315 | 115600 | 394182365 | 3480 | 3480 | 3480 | 3480 | 104 |
| 489 | 20240315 | 115500 | 393820445 | 3480 | 3480 | 3480 | 3480 | 5 |
| 490 | 20240315 | 115400 | 393803045 | 3480 | 3480 | 3480 | 3480 | 258 |
| 491 | 20240315 | 115300 | 392905205 | 3480 | 3480 | 3480 | 3480 | 110 |
| 492 | 20240315 | 115200 | 392522405 | 3490 | 3485 | 3490 | 3480 | 1003 |
| 493 | 20240315 | 115100 | 389027455 | 3480 | 3480 | 3480 | 3480 | 975 |
| 494 | 20240315 | 115000 | 385634455 | 3480 | 3480 | 3480 | 3480 | 246 |
| 495 | 20240315 | 114900 | 384778375 | 3480 | 3480 | 3480 | 3480 | 234 |
| 496 | 20240315 | 114800 | 383964055 | 3480 | 3480 | 3480 | 3480 | 15 |
| 497 | 20240315 | 114700 | 383911855 | 3480 | 3480 | 3480 | 3480 | 131 |
| 498 | 20240315 | 114600 | 383455975 | 3480 | 3480 | 3480 | 3480 | 116 |
| 499 | 20240315 | 114500 | 383052295 | 3480 | 3480 | 3480 | 3480 | 285 |
| 500 | 20240315 | 114400 | 382060495 | 3480 | 3480 | 3480 | 3480 | 5 |
| 501 | 20240315 | 114300 | 382043095 | 3480 | 3480 | 3480 | 3480 | 112 |
| 502 | 20240315 | 114200 | 381653335 | 3480 | 3480 | 3480 | 3480 | 126 |
| 503 | 20240315 | 114100 | 381214855 | 3480 | 3480 | 3480 | 3480 | 0 |
| 504 | 20240315 | 114000 | 381214855 | 3480 | 3480 | 3480 | 3480 | 172 |
| 505 | 20240315 | 113900 | 380616295 | 3480 | 3480 | 3480 | 3480 | 109 |
| 506 | 20240315 | 113800 | 380236975 | 3480 | 3480 | 3480 | 3480 | 119 |
| 507 | 20240315 | 113700 | 379822855 | 3480 | 3480 | 3480 | 3480 | 5 |
| 508 | 20240315 | 113600 | 379805455 | 3480 | 3480 | 3480 | 3480 | 103 |
| 509 | 20240315 | 113500 | 379447015 | 3480 | 3485 | 3485 | 3480 | 136 |
| 510 | 20240315 | 113400 | 378973730 | 3480 | 3480 | 3480 | 3480 | 0 |
| 511 | 20240315 | 113300 | 378973730 | 3480 | 3480 | 3480 | 3480 | 398 |
| 512 | 20240315 | 113200 | 377588690 | 3485 | 3480 | 3485 | 3480 | 108 |
| 513 | 20240315 | 113100 | 377212835 | 3485 | 3485 | 3485 | 3485 | 10 |
| 514 | 20240315 | 113000 | 377177985 | 3480 | 3480 | 3480 | 3480 | 108 |
| 515 | 20240315 | 112900 | 376802145 | 3480 | 3480 | 3480 | 3480 | 120 |
| 516 | 20240315 | 112800 | 376384545 | 3480 | 3480 | 3480 | 3480 | 154 |
| 517 | 20240315 | 112700 | 375848625 | 3480 | 3480 | 3480 | 3480 | 0 |
| 518 | 20240315 | 112600 | 375848625 | 3480 | 3485 | 3485 | 3480 | 126 |
| 519 | 20240315 | 112500 | 375410110 | 3480 | 3480 | 3480 | 3480 | 122 |
| 520 | 20240315 | 112400 | 374985550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 521 | 20240315 | 112300 | 374985550 | 3480 | 3480 | 3485 | 3480 | 737 |
| 522 | 20240315 | 112200 | 372420770 | 3480 | 3480 | 3480 | 3480 | 115 |
| 523 | 20240315 | 112100 | 372020570 | 3480 | 3480 | 3480 | 3480 | 119 |
| 524 | 20240315 | 112000 | 371606450 | 3480 | 3480 | 3480 | 3480 | 0 |
| 525 | 20240315 | 111900 | 371606450 | 3480 | 3485 | 3490 | 3480 | 816 |
| 526 | 20240315 | 111800 | 368763240 | 3480 | 3480 | 3480 | 3480 | 109 |
| 527 | 20240315 | 111700 | 368383920 | 3485 | 3480 | 3485 | 3480 | 270 |
| 528 | 20240315 | 111600 | 367444295 | 3480 | 3480 | 3480 | 3480 | 119 |
| 529 | 20240315 | 111500 | 367030175 | 3480 | 3480 | 3480 | 3480 | 133 |
| 530 | 20240315 | 111400 | 366567335 | 3480 | 3480 | 3480 | 3480 | 109 |
| 531 | 20240315 | 111300 | 366188015 | 3485 | 3485 | 3485 | 3485 | 1 |
| 532 | 20240315 | 111200 | 366184530 | 3480 | 3485 | 3490 | 3480 | 174 |
| 533 | 20240315 | 111100 | 365578700 | 3480 | 3480 | 3480 | 3480 | 118 |
| 534 | 20240315 | 111000 | 365168060 | 3485 | 3485 | 3485 | 3485 | 314 |
| 535 | 20240315 | 110900 | 364073770 | 3480 | 3480 | 3480 | 3480 | 116 |
| 536 | 20240315 | 110800 | 363670090 | 3480 | 3480 | 3480 | 3480 | 112 |
| 537 | 20240315 | 110700 | 363280330 | 3480 | 3480 | 3480 | 3480 | 122 |
| 538 | 20240315 | 110600 | 362855770 | 3480 | 3480 | 3480 | 3480 | 696 |
| 539 | 20240315 | 110500 | 360433690 | 3480 | 3480 | 3480 | 3480 | 102 |
| 540 | 20240315 | 110400 | 360078730 | 3485 | 3480 | 3485 | 3480 | 213 |
| 541 | 20240315 | 110300 | 359336985 | 3480 | 3480 | 3480 | 3480 | 0 |
| 542 | 20240315 | 110200 | 359336985 | 3480 | 3480 | 3480 | 3480 | 128 |
| 543 | 20240315 | 110100 | 358891545 | 3480 | 3480 | 3480 | 3480 | 135 |
| 544 | 20240315 | 110000 | 358421745 | 3480 | 3480 | 3480 | 3480 | 0 |
| 545 | 20240315 | 105900 | 358421745 | 3480 | 3480 | 3480 | 3480 | 135 |
| 546 | 20240315 | 105800 | 357951945 | 3480 | 3480 | 3480 | 3480 | 115 |
| 547 | 20240315 | 105700 | 357551745 | 3480 | 3480 | 3480 | 3480 | 112 |
| 548 | 20240315 | 105600 | 357161985 | 3480 | 3480 | 3480 | 3480 | 0 |
| 549 | 20240315 | 105500 | 357161985 | 3480 | 3480 | 3485 | 3480 | 108 |
| 550 | 20240315 | 105400 | 356786135 | 3485 | 3480 | 3485 | 3480 | 134 |
| 551 | 20240315 | 105300 | 356319810 | 3485 | 3485 | 3485 | 3485 | 0 |
| 552 | 20240315 | 105200 | 356319810 | 3485 | 3475 | 3485 | 3470 | 1778 |
| 553 | 20240315 | 105100 | 350141740 | 3475 | 3475 | 3475 | 3475 | 148 |
| 554 | 20240315 | 105000 | 349627440 | 3480 | 3480 | 3480 | 3480 | 111 |
| 555 | 20240315 | 104900 | 349241160 | 3480 | 3480 | 3485 | 3480 | 373 |
| 556 | 20240315 | 104800 | 347943115 | 3475 | 3480 | 3480 | 3475 | 336 |
| 557 | 20240315 | 104700 | 346775500 | 3475 | 3480 | 3480 | 3475 | 121 |
| 558 | 20240315 | 104600 | 346355000 | 3475 | 3475 | 3475 | 3475 | 100 |
| 559 | 20240315 | 104500 | 346007500 | 3480 | 3475 | 3480 | 3475 | 206 |
| 560 | 20240315 | 104400 | 345291130 | 3475 | 3475 | 3475 | 3475 | 150 |
| 561 | 20240315 | 104300 | 344769880 | 3475 | 3475 | 3475 | 3475 | 125 |
| 562 | 20240315 | 104200 | 344335505 | 3480 | 3475 | 3480 | 3475 | 10 |
| 563 | 20240315 | 104100 | 344300720 | 3475 | 3475 | 3475 | 3475 | 112 |
| 564 | 20240315 | 104000 | 343911520 | 3475 | 3475 | 3475 | 3475 | 413 |
| 565 | 20240315 | 103900 | 342476345 | 3475 | 3475 | 3475 | 3475 | 0 |
| 566 | 20240315 | 103800 | 342476345 | 3475 | 3475 | 3475 | 3475 | 119 |
| 567 | 20240315 | 103700 | 342062820 | 3475 | 3475 | 3475 | 3475 | 103 |
| 568 | 20240315 | 103600 | 341704895 | 3485 | 3475 | 3485 | 3475 | 220 |
| 569 | 20240315 | 103500 | 340939950 | 3485 | 3480 | 3485 | 3480 | 6 |
| 570 | 20240315 | 103400 | 340919045 | 3485 | 3475 | 3485 | 3475 | 605 |
| 571 | 20240315 | 103300 | 338814615 | 3475 | 3475 | 3475 | 3475 | 233 |
| 572 | 20240315 | 103200 | 338004940 | 3475 | 3475 | 3475 | 3475 | 0 |
| 573 | 20240315 | 103100 | 338004940 | 3475 | 3475 | 3475 | 3475 | 123 |
| 574 | 20240315 | 103000 | 337577515 | 3480 | 3475 | 3480 | 3475 | 127 |
| 575 | 20240315 | 102900 | 337136185 | 3475 | 3475 | 3475 | 3475 | 116 |
| 576 | 20240315 | 102800 | 336733085 | 3485 | 3480 | 3485 | 3480 | 268 |
| 577 | 20240315 | 102700 | 335800440 | 3480 | 3485 | 3485 | 3480 | 133 |
| 578 | 20240315 | 102600 | 335337590 | 3485 | 3475 | 3485 | 3475 | 479 |
| 579 | 20240315 | 102500 | 333671270 | 3475 | 3475 | 3475 | 3475 | 0 |
| 580 | 20240315 | 102400 | 333671270 | 3475 | 3480 | 3480 | 3475 | 132 |
| 581 | 20240315 | 102300 | 333212430 | 3480 | 3475 | 3480 | 3475 | 114 |
| 582 | 20240315 | 102200 | 332816255 | 3475 | 3475 | 3475 | 3475 | 0 |
| 583 | 20240315 | 102100 | 332816255 | 3475 | 3475 | 3475 | 3475 | 133 |
| 584 | 20240315 | 102000 | 332354080 | 3475 | 3480 | 3480 | 3475 | 211 |
| 585 | 20240315 | 101900 | 331620840 | 3480 | 3480 | 3480 | 3475 | 57 |
| 586 | 20240315 | 101800 | 331422670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 587 | 20240315 | 101700 | 331422670 | 3485 | 3480 | 3485 | 3475 | 180 |
| 588 | 20240315 | 101600 | 330796775 | 3475 | 3475 | 3485 | 3475 | 159 |
| 589 | 20240315 | 101500 | 330244225 | 3485 | 3485 | 3485 | 3485 | 0 |
| 590 | 20240315 | 101400 | 330244225 | 3485 | 3480 | 3485 | 3475 | 127 |
| 591 | 20240315 | 101300 | 329802870 | 3485 | 3480 | 3485 | 3470 | 33029 |
| 592 | 20240315 | 101200 | 215076345 | 3480 | 3480 | 3480 | 3480 | 136 |
| 593 | 20240315 | 101100 | 214603065 | 3485 | 3485 | 3485 | 3485 | 4 |
| 594 | 20240315 | 101000 | 214589125 | 3480 | 3480 | 3480 | 3480 | 125 |
| 595 | 20240315 | 100900 | 214154125 | 3485 | 3480 | 3485 | 3480 | 204 |
| 596 | 20240315 | 100800 | 213443705 | 3480 | 3480 | 3480 | 3480 | 0 |
| 597 | 20240315 | 100700 | 213443705 | 3480 | 3480 | 3480 | 3480 | 132 |
| 598 | 20240315 | 100600 | 212984345 | 3480 | 3485 | 3485 | 3480 | 120 |
| 599 | 20240315 | 100500 | 212566735 | 3480 | 3485 | 3485 | 3480 | 740 |
| 600 | 20240315 | 100400 | 209991515 | 3485 | 3485 | 3485 | 3485 | 55 |
| 601 | 20240315 | 100300 | 209799840 | 3480 | 3480 | 3485 | 3480 | 721 |
| 602 | 20240315 | 100200 | 207290205 | 3485 | 3490 | 3490 | 3485 | 133 |
| 603 | 20240315 | 100100 | 206826685 | 3490 | 3495 | 3495 | 3490 | 27 |
| 604 | 20240315 | 100000 | 206732325 | 3495 | 3500 | 3500 | 3490 | 34 |
| 605 | 20240315 | 095900 | 206613595 | 3485 | 3480 | 3485 | 3480 | 199 |
| 606 | 20240315 | 095800 | 205920685 | 3500 | 3480 | 3500 | 3475 | 188 |
| 607 | 20240315 | 095700 | 205266555 | 3490 | 3480 | 3490 | 3480 | 849 |
| 608 | 20240315 | 095600 | 202312015 | 3480 | 3485 | 3485 | 3480 | 798 |
| 609 | 20240315 | 095500 | 199534220 | 3485 | 3485 | 3485 | 3485 | 299 |
| 610 | 20240315 | 095400 | 198492205 | 3485 | 3490 | 3490 | 3485 | 6 |
| 611 | 20240315 | 095300 | 198471285 | 3505 | 3485 | 3510 | 3485 | 6701 |
| 612 | 20240315 | 095200 | 175025635 | 3485 | 3485 | 3485 | 3480 | 250 |
| 613 | 20240315 | 095100 | 174155010 | 3480 | 3485 | 3485 | 3480 | 170 |
| 614 | 20240315 | 095000 | 173563375 | 3485 | 3480 | 3485 | 3480 | 200 |
| 615 | 20240315 | 094900 | 172867340 | 3485 | 3480 | 3485 | 3480 | 124 |
| 616 | 20240315 | 094800 | 172435810 | 3480 | 3480 | 3485 | 3480 | 466 |
| 617 | 20240315 | 094700 | 170813100 | 3480 | 3480 | 3480 | 3480 | 123 |
| 618 | 20240315 | 094600 | 170385060 | 3480 | 3480 | 3480 | 3480 | 354 |
| 619 | 20240315 | 094500 | 169153140 | 3480 | 3485 | 3485 | 3480 | 139 |
| 620 | 20240315 | 094400 | 168669415 | 3480 | 3485 | 3485 | 3480 | 32 |
| 621 | 20240315 | 094300 | 168557935 | 3485 | 3480 | 3485 | 3480 | 268 |
| 622 | 20240315 | 094200 | 167624610 | 3485 | 3485 | 3485 | 3480 | 279 |
| 623 | 20240315 | 094100 | 166653490 | 3485 | 3480 | 3485 | 3480 | 140 |
| 624 | 20240315 | 094000 | 166166250 | 3485 | 3480 | 3485 | 3480 | 357 |
| 625 | 20240315 | 093900 | 164923630 | 3480 | 3485 | 3490 | 3480 | 218 |
| 626 | 20240315 | 093800 | 164164485 | 3485 | 3480 | 3490 | 3480 | 282 |
| 627 | 20240315 | 093700 | 163183080 | 3490 | 3480 | 3490 | 3475 | 290 |
| 628 | 20240315 | 093600 | 162173320 | 3475 | 3480 | 3480 | 3475 | 212 |
| 629 | 20240315 | 093500 | 161436600 | 3480 | 3480 | 3480 | 3480 | 119 |
| 630 | 20240315 | 093400 | 161022480 | 3490 | 3480 | 3500 | 3480 | 504 |
| 631 | 20240315 | 093300 | 159262335 | 3475 | 3475 | 3490 | 3475 | 564 |
| 632 | 20240315 | 093200 | 157296910 | 3475 | 3475 | 3500 | 3475 | 3889 |
| 633 | 20240315 | 093100 | 143723230 | 3475 | 3475 | 3475 | 3475 | 136 |
| 634 | 20240315 | 093000 | 143250630 | 3480 | 3475 | 3480 | 3475 | 313 |
| 635 | 20240315 | 092900 | 142162855 | 3475 | 3475 | 3475 | 3475 | 149 |
| 636 | 20240315 | 092800 | 141645080 | 3480 | 3480 | 3480 | 3480 | 108 |
| 637 | 20240315 | 092700 | 141269240 | 3485 | 3480 | 3485 | 3475 | 237 |
| 638 | 20240315 | 092600 | 140444990 | 3480 | 3480 | 3485 | 3475 | 3051 |
| 639 | 20240315 | 092500 | 129838050 | 3475 | 3480 | 3480 | 3475 | 392 |
| 640 | 20240315 | 092400 | 128474495 | 3475 | 3475 | 3480 | 3475 | 663 |
| 641 | 20240315 | 092300 | 126170555 | 3475 | 3475 | 3475 | 3470 | 510 |
| 642 | 20240315 | 092200 | 124398820 | 3475 | 3480 | 3485 | 3475 | 9383 |
| 643 | 20240315 | 092100 | 91752305 | 3485 | 3490 | 3490 | 3485 | 41 |
| 644 | 20240315 | 092000 | 91609410 | 3485 | 3480 | 3490 | 3480 | 343 |
| 645 | 20240315 | 091900 | 90413420 | 3480 | 3480 | 3485 | 3480 | 135 |
| 646 | 20240315 | 091800 | 89943610 | 3480 | 3485 | 3485 | 3480 | 220 |
| 647 | 20240315 | 091700 | 89177590 | 3485 | 3485 | 3485 | 3485 | 91 |
| 648 | 20240315 | 091600 | 88860455 | 3485 | 3485 | 3485 | 3485 | 51 |
| 649 | 20240315 | 091500 | 88682720 | 3485 | 3485 | 3485 | 3485 | 179 |
| 650 | 20240315 | 091400 | 88058905 | 3490 | 3480 | 3490 | 3480 | 948 |
| 651 | 20240315 | 091300 | 84755300 | 3480 | 3485 | 3485 | 3480 | 198 |
| 652 | 20240315 | 091200 | 84066160 | 3485 | 3475 | 3485 | 3475 | 745 |
| 653 | 20240315 | 091100 | 81470785 | 3480 | 3485 | 3485 | 3480 | 326 |
| 654 | 20240315 | 091000 | 80335475 | 3480 | 3490 | 3490 | 3480 | 42 |
| 655 | 20240315 | 090900 | 80189125 | 3490 | 3495 | 3500 | 3485 | 87 |
| 656 | 20240315 | 090800 | 79885350 | 3495 | 3500 | 3500 | 3480 | 3505 |
| 657 | 20240315 | 090700 | 67639700 | 3500 | 3495 | 3510 | 3495 | 10133 |
| 658 | 20240315 | 090600 | 32166830 | 3495 | 3490 | 3495 | 3485 | 3708 |
| 659 | 20240315 | 090500 | 19216035 | 3485 | 3485 | 3490 | 3485 | 1171 |
| 660 | 20240315 | 090400 | 15132490 | 3485 | 3480 | 3485 | 3480 | 129 |
| 661 | 20240315 | 090300 | 14683565 | 3480 | 3485 | 3485 | 3480 | 827 |
| 662 | 20240315 | 090200 | 11804050 | 3480 | 3475 | 3480 | 3475 | 240 |
| 663 | 20240315 | 090100 | 10968860 | 3475 | 3470 | 3475 | 3470 | 290 |
| 664 | 20240315 | 090000 | 9961955 | 3465 | 3475 | 3475 | 3465 | 2870 |