33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 200500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 11266 |
| 3 | 20240318 | 200400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 4 | 20240318 | 200300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 5 | 20240318 | 200200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 6 | 20240318 | 200100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 7 | 20240318 | 200000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 8 | 20240318 | 195900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 9 | 20240318 | 195800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 10 | 20240318 | 195700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 11 | 20240318 | 195600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 12 | 20240318 | 195500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 13 | 20240318 | 195400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 14 | 20240318 | 195300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 15 | 20240318 | 195200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 16 | 20240318 | 195100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 17 | 20240318 | 195000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 18 | 20240318 | 194900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 19 | 20240318 | 194800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 20 | 20240318 | 194700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 21 | 20240318 | 194600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 22 | 20240318 | 194500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 23 | 20240318 | 194400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 24 | 20240318 | 194300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 25 | 20240318 | 194200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 26 | 20240318 | 194100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 27 | 20240318 | 194000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 28 | 20240318 | 193900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 29 | 20240318 | 193800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 30 | 20240318 | 193700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 31 | 20240318 | 193600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 32 | 20240318 | 193500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 11266 |
| 33 | 20240318 | 193400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 34 | 20240318 | 193300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 35 | 20240318 | 193200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 36 | 20240318 | 193100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 37 | 20240318 | 193000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 38 | 20240318 | 192900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 39 | 20240318 | 192800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 40 | 20240318 | 192700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 41 | 20240318 | 192600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 42 | 20240318 | 192500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 43 | 20240318 | 192400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 44 | 20240318 | 192300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 45 | 20240318 | 192200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 46 | 20240318 | 192100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 47 | 20240318 | 192000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 48 | 20240318 | 191900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 49 | 20240318 | 191800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 50 | 20240318 | 191700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 51 | 20240318 | 191600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 52 | 20240318 | 191500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 53 | 20240318 | 191400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 54 | 20240318 | 191300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 55 | 20240318 | 191200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 56 | 20240318 | 191100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 57 | 20240318 | 191000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 58 | 20240318 | 190900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 59 | 20240318 | 190800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 60 | 20240318 | 190700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 61 | 20240318 | 190600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 62 | 20240318 | 190500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 11266 |
| 63 | 20240318 | 190400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 64 | 20240318 | 190300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 65 | 20240318 | 190200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 66 | 20240318 | 190100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 67 | 20240318 | 190000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 68 | 20240318 | 185900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 69 | 20240318 | 185800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 70 | 20240318 | 185700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 71 | 20240318 | 185600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 72 | 20240318 | 185500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 73 | 20240318 | 185400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 74 | 20240318 | 185300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 75 | 20240318 | 185200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 76 | 20240318 | 185100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 77 | 20240318 | 185000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 78 | 20240318 | 184900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 79 | 20240318 | 184800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 80 | 20240318 | 184700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 81 | 20240318 | 184600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 82 | 20240318 | 184500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 83 | 20240318 | 184400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 84 | 20240318 | 184300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 85 | 20240318 | 184200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 86 | 20240318 | 184100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 87 | 20240318 | 184000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 88 | 20240318 | 183900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 89 | 20240318 | 183800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 90 | 20240318 | 183700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 91 | 20240318 | 183600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 92 | 20240318 | 183500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 11266 |
| 93 | 20240318 | 183400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 94 | 20240318 | 183300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 95 | 20240318 | 183200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 96 | 20240318 | 183100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 97 | 20240318 | 183000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 98 | 20240318 | 182900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 99 | 20240318 | 182800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 100 | 20240318 | 182700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 101 | 20240318 | 182600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 102 | 20240318 | 182500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 103 | 20240318 | 182400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 104 | 20240318 | 182300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 105 | 20240318 | 182200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 106 | 20240318 | 182100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 107 | 20240318 | 182000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 108 | 20240318 | 181900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 109 | 20240318 | 181800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 110 | 20240318 | 181700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 111 | 20240318 | 181600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 112 | 20240318 | 181500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 113 | 20240318 | 181400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 114 | 20240318 | 181300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 115 | 20240318 | 181200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 116 | 20240318 | 181100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 117 | 20240318 | 181000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 118 | 20240318 | 180900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 119 | 20240318 | 180800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 120 | 20240318 | 180700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 121 | 20240318 | 180600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 122 | 20240318 | 180500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 11266 |
| 123 | 20240318 | 180400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 124 | 20240318 | 180300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 125 | 20240318 | 180200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 126 | 20240318 | 180100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 127 | 20240318 | 180000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 128 | 20240318 | 175900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 129 | 20240318 | 175800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 130 | 20240318 | 175700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 131 | 20240318 | 175600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 132 | 20240318 | 175500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 133 | 20240318 | 175400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 134 | 20240318 | 175300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 135 | 20240318 | 175200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 136 | 20240318 | 175100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 137 | 20240318 | 175000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 138 | 20240318 | 174900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 139 | 20240318 | 174800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 140 | 20240318 | 174700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 141 | 20240318 | 174600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 142 | 20240318 | 174500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 143 | 20240318 | 174400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 144 | 20240318 | 174300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 145 | 20240318 | 174200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 146 | 20240318 | 174100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 147 | 20240318 | 174000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 148 | 20240318 | 173900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 149 | 20240318 | 173800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 150 | 20240318 | 173700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 151 | 20240318 | 173600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 152 | 20240318 | 173500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 11266 |
| 153 | 20240318 | 173400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 154 | 20240318 | 173300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 155 | 20240318 | 173200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 156 | 20240318 | 173100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 157 | 20240318 | 173000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 158 | 20240318 | 172900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 159 | 20240318 | 172800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 160 | 20240318 | 172700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 161 | 20240318 | 172600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 162 | 20240318 | 172500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 163 | 20240318 | 172400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 164 | 20240318 | 172300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 165 | 20240318 | 172200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 166 | 20240318 | 172100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 167 | 20240318 | 172000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 168 | 20240318 | 171900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 169 | 20240318 | 171800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 170 | 20240318 | 171700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 171 | 20240318 | 171600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 172 | 20240318 | 171500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 173 | 20240318 | 171400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 174 | 20240318 | 171300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 175 | 20240318 | 171200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 176 | 20240318 | 171100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 177 | 20240318 | 171000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 178 | 20240318 | 170900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 179 | 20240318 | 170800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 180 | 20240318 | 170700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 181 | 20240318 | 170600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 182 | 20240318 | 170500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 11266 |
| 183 | 20240318 | 170400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 184 | 20240318 | 170300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 185 | 20240318 | 170200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 186 | 20240318 | 170100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 187 | 20240318 | 170000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 188 | 20240318 | 165900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 189 | 20240318 | 165800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 190 | 20240318 | 165700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 191 | 20240318 | 165600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 192 | 20240318 | 165500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 193 | 20240318 | 165400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 194 | 20240318 | 165300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 195 | 20240318 | 165200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 196 | 20240318 | 165100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 197 | 20240318 | 165000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 198 | 20240318 | 164900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 199 | 20240318 | 164800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 200 | 20240318 | 164700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 201 | 20240318 | 164600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 202 | 20240318 | 164500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 203 | 20240318 | 164400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 204 | 20240318 | 164300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 205 | 20240318 | 164200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 206 | 20240318 | 164100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 207 | 20240318 | 164000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 208 | 20240318 | 163900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 209 | 20240318 | 163800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 210 | 20240318 | 163700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 211 | 20240318 | 163600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 212 | 20240318 | 163500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 11266 |
| 213 | 20240318 | 163400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 214 | 20240318 | 163300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 215 | 20240318 | 163200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 216 | 20240318 | 163100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 217 | 20240318 | 163000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 218 | 20240318 | 162900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 219 | 20240318 | 162800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 220 | 20240318 | 162700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 221 | 20240318 | 162600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 222 | 20240318 | 162500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 223 | 20240318 | 162400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 224 | 20240318 | 162300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 225 | 20240318 | 162200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 226 | 20240318 | 162100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 227 | 20240318 | 162000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 228 | 20240318 | 161900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 229 | 20240318 | 161800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 230 | 20240318 | 161700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 231 | 20240318 | 161600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 232 | 20240318 | 161500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 233 | 20240318 | 161400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 234 | 20240318 | 161300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 235 | 20240318 | 161200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 236 | 20240318 | 161100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 237 | 20240318 | 161000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 238 | 20240318 | 160900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 239 | 20240318 | 160800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 240 | 20240318 | 160700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 241 | 20240318 | 160600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 242 | 20240318 | 160500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 11266 |
| 243 | 20240318 | 160400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 244 | 20240318 | 160300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 245 | 20240318 | 160200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 246 | 20240318 | 160100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 247 | 20240318 | 160000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 248 | 20240318 | 155900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 249 | 20240318 | 155800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 250 | 20240318 | 155700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 251 | 20240318 | 155600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 252 | 20240318 | 155500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 253 | 20240318 | 155400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 254 | 20240318 | 155300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 255 | 20240318 | 155200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 256 | 20240318 | 155100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 257 | 20240318 | 155000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 258 | 20240318 | 154900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 259 | 20240318 | 154800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 260 | 20240318 | 154700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 261 | 20240318 | 154600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 262 | 20240318 | 154500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 263 | 20240318 | 154400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 264 | 20240318 | 154300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 265 | 20240318 | 154200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 266 | 20240318 | 154100 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 267 | 20240318 | 154000 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 268 | 20240318 | 153900 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 269 | 20240318 | 153800 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 270 | 20240318 | 153700 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 271 | 20240318 | 153600 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 272 | 20240318 | 153500 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 11266 |
| 273 | 20240318 | 153400 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 274 | 20240318 | 153300 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 275 | 20240318 | 153200 | 3590658330 | 3665 | 3665 | 3665 | 3665 | 11266 |
| 276 | 20240318 | 153100 | 3549368440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 277 | 20240318 | 153000 | 3549368440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 278 | 20240318 | 152900 | 3549368440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 279 | 20240318 | 152800 | 3549368440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 280 | 20240318 | 152700 | 3549368440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 281 | 20240318 | 152600 | 3549368440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 282 | 20240318 | 152500 | 3549368440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 283 | 20240318 | 152400 | 3549368440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 284 | 20240318 | 152300 | 3549368440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 285 | 20240318 | 152200 | 3549368440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 286 | 20240318 | 152100 | 3549368440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 287 | 20240318 | 152000 | 3549368440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 288 | 20240318 | 151900 | 3549368440 | 3655 | 3655 | 3660 | 3655 | 3848 |
| 289 | 20240318 | 151800 | 3535287215 | 3655 | 3650 | 3655 | 3635 | 6078 |
| 290 | 20240318 | 151700 | 3513091550 | 3635 | 3655 | 3655 | 3635 | 1907 |
| 291 | 20240318 | 151600 | 3506131915 | 3655 | 3655 | 3655 | 3635 | 93 |
| 292 | 20240318 | 151500 | 3505793020 | 3655 | 3655 | 3655 | 3635 | 2857 |
| 293 | 20240318 | 151400 | 3495376260 | 3650 | 3660 | 3660 | 3650 | 3411 |
| 294 | 20240318 | 151300 | 3482921965 | 3660 | 3655 | 3660 | 3650 | 469 |
| 295 | 20240318 | 151200 | 3481207960 | 3650 | 3650 | 3655 | 3650 | 174 |
| 296 | 20240318 | 151100 | 3480572700 | 3655 | 3650 | 3655 | 3645 | 2917 |
| 297 | 20240318 | 151000 | 3469926150 | 3645 | 3640 | 3650 | 3635 | 1436 |
| 298 | 20240318 | 150900 | 3464695675 | 3645 | 3640 | 3645 | 3640 | 2895 |
| 299 | 20240318 | 150800 | 3454145700 | 3645 | 3640 | 3645 | 3640 | 39 |
| 300 | 20240318 | 150700 | 3454003735 | 3645 | 3635 | 3645 | 3635 | 1564 |
| 301 | 20240318 | 150600 | 3448313550 | 3635 | 3620 | 3635 | 3620 | 4890 |
| 302 | 20240318 | 150500 | 3430549275 | 3630 | 3630 | 3635 | 3610 | 2514 |
| 303 | 20240318 | 150400 | 3421417610 | 3630 | 3590 | 3630 | 3590 | 7103 |
| 304 | 20240318 | 150300 | 3395844380 | 3590 | 3580 | 3590 | 3580 | 5334 |
| 305 | 20240318 | 150200 | 3376700880 | 3580 | 3575 | 3580 | 3570 | 6528 |
| 306 | 20240318 | 150100 | 3353337160 | 3575 | 3570 | 3575 | 3565 | 278 |
| 307 | 20240318 | 150000 | 3352344700 | 3575 | 3570 | 3580 | 3570 | 1586 |
| 308 | 20240318 | 145900 | 3346676250 | 3570 | 3560 | 3570 | 3560 | 7061 |
| 309 | 20240318 | 145800 | 3321489670 | 3560 | 3550 | 3560 | 3550 | 3806 |
| 310 | 20240318 | 145700 | 3307949695 | 3540 | 3535 | 3540 | 3535 | 468 |
| 311 | 20240318 | 145600 | 3306293015 | 3540 | 3540 | 3540 | 3525 | 5 |
| 312 | 20240318 | 145500 | 3306275360 | 3535 | 3530 | 3535 | 3530 | 336 |
| 313 | 20240318 | 145400 | 3305088350 | 3535 | 3535 | 3535 | 3535 | 0 |
| 314 | 20240318 | 145300 | 3305088350 | 3535 | 3535 | 3535 | 3535 | 288 |
| 315 | 20240318 | 145200 | 3304070270 | 3535 | 3535 | 3535 | 3535 | 1317 |
| 316 | 20240318 | 145100 | 3299414675 | 3540 | 3550 | 3550 | 3540 | 1432 |
| 317 | 20240318 | 145000 | 3294343565 | 3550 | 3550 | 3550 | 3545 | 1240 |
| 318 | 20240318 | 144900 | 3289941895 | 3550 | 3550 | 3550 | 3550 | 3 |
| 319 | 20240318 | 144800 | 3289931245 | 3555 | 3550 | 3555 | 3550 | 175 |
| 320 | 20240318 | 144700 | 3289309990 | 3555 | 3555 | 3555 | 3555 | 0 |
| 321 | 20240318 | 144600 | 3289309990 | 3555 | 3555 | 3555 | 3555 | 789 |
| 322 | 20240318 | 144500 | 3286505095 | 3555 | 3560 | 3560 | 3555 | 138 |
| 323 | 20240318 | 144400 | 3286014495 | 3560 | 3560 | 3560 | 3560 | 20 |
| 324 | 20240318 | 144300 | 3285943295 | 3560 | 3560 | 3560 | 3560 | 320 |
| 325 | 20240318 | 144200 | 3284804095 | 3560 | 3550 | 3560 | 3550 | 510 |
| 326 | 20240318 | 144100 | 3282992395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 327 | 20240318 | 144000 | 3282992395 | 3550 | 3540 | 3550 | 3540 | 6008 |
| 328 | 20240318 | 143900 | 3261670910 | 3535 | 3535 | 3535 | 3530 | 574 |
| 329 | 20240318 | 143800 | 3259641830 | 3535 | 3535 | 3535 | 3530 | 437 |
| 330 | 20240318 | 143700 | 3258097535 | 3545 | 3530 | 3545 | 3530 | 545 |
| 331 | 20240318 | 143600 | 3256169365 | 3530 | 3530 | 3530 | 3530 | 320 |
| 332 | 20240318 | 143500 | 3255039765 | 3550 | 3550 | 3550 | 3550 | 0 |
| 333 | 20240318 | 143400 | 3255039765 | 3550 | 3555 | 3555 | 3530 | 5817 |
| 334 | 20240318 | 143300 | 3234393455 | 3555 | 3555 | 3555 | 3555 | 8801 |
| 335 | 20240318 | 143200 | 3203105900 | 3550 | 3555 | 3565 | 3550 | 12425 |
| 336 | 20240318 | 143100 | 3158942295 | 3555 | 3550 | 3565 | 3550 | 353 |
| 337 | 20240318 | 143000 | 3157688805 | 3565 | 3560 | 3565 | 3560 | 1214 |
| 338 | 20240318 | 142900 | 3153366960 | 3555 | 3555 | 3555 | 3555 | 3117 |
| 339 | 20240318 | 142800 | 3142286025 | 3560 | 3555 | 3560 | 3555 | 151 |
| 340 | 20240318 | 142700 | 3141749215 | 3560 | 3555 | 3560 | 3555 | 338 |
| 341 | 20240318 | 142600 | 3140547620 | 3560 | 3555 | 3560 | 3550 | 408 |
| 342 | 20240318 | 142500 | 3139097935 | 3550 | 3535 | 3550 | 3530 | 2820 |
| 343 | 20240318 | 142400 | 3129115690 | 3550 | 3550 | 3550 | 3550 | 1524 |
| 344 | 20240318 | 142300 | 3123705490 | 3555 | 3555 | 3560 | 3555 | 1101 |
| 345 | 20240318 | 142200 | 3119791430 | 3560 | 3560 | 3570 | 3560 | 640 |
| 346 | 20240318 | 142100 | 3117511025 | 3560 | 3535 | 3560 | 3530 | 17708 |
| 347 | 20240318 | 142000 | 3054755000 | 3535 | 3530 | 3535 | 3530 | 2643 |
| 348 | 20240318 | 141900 | 3045421675 | 3530 | 3520 | 3530 | 3520 | 1794 |
| 349 | 20240318 | 141800 | 3039098210 | 3520 | 3515 | 3520 | 3515 | 423 |
| 350 | 20240318 | 141700 | 3037610660 | 3510 | 3505 | 3515 | 3505 | 583 |
| 351 | 20240318 | 141600 | 3035564245 | 3510 | 3510 | 3510 | 3510 | 0 |
| 352 | 20240318 | 141500 | 3035564245 | 3510 | 3510 | 3510 | 3510 | 285 |
| 353 | 20240318 | 141400 | 3034563895 | 3510 | 3510 | 3510 | 3510 | 1379 |
| 354 | 20240318 | 141300 | 3029723605 | 3510 | 3500 | 3510 | 3500 | 448 |
| 355 | 20240318 | 141200 | 3028152225 | 3510 | 3500 | 3510 | 3495 | 410 |
| 356 | 20240318 | 141100 | 3026717390 | 3500 | 3500 | 3500 | 3500 | 400 |
| 357 | 20240318 | 141000 | 3025317390 | 3510 | 3505 | 3510 | 3500 | 63 |
| 358 | 20240318 | 140900 | 3025096815 | 3510 | 3510 | 3510 | 3500 | 102 |
| 359 | 20240318 | 140800 | 3024739795 | 3500 | 3500 | 3505 | 3500 | 270 |
| 360 | 20240318 | 140700 | 3023794095 | 3505 | 3505 | 3505 | 3505 | 0 |
| 361 | 20240318 | 140600 | 3023794095 | 3505 | 3510 | 3510 | 3505 | 565 |
| 362 | 20240318 | 140500 | 3021813445 | 3510 | 3510 | 3510 | 3510 | 44 |
| 363 | 20240318 | 140400 | 3021659005 | 3515 | 3510 | 3515 | 3510 | 38 |
| 364 | 20240318 | 140300 | 3021525620 | 3515 | 3500 | 3515 | 3500 | 2 |
| 365 | 20240318 | 140200 | 3021518605 | 3500 | 3500 | 3500 | 3500 | 150 |
| 366 | 20240318 | 140100 | 3020993605 | 3520 | 3510 | 3520 | 3510 | 413 |
| 367 | 20240318 | 140000 | 3019543965 | 3510 | 3500 | 3510 | 3500 | 4726 |
| 368 | 20240318 | 135900 | 3002967145 | 3500 | 3495 | 3500 | 3495 | 1526 |
| 369 | 20240318 | 135800 | 2997629840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 370 | 20240318 | 135700 | 2997629840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 371 | 20240318 | 135600 | 2997629840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 372 | 20240318 | 135500 | 2997629840 | 3495 | 3495 | 3495 | 3495 | 30 |
| 373 | 20240318 | 135400 | 2997524990 | 3490 | 3490 | 3495 | 3490 | 613 |
| 374 | 20240318 | 135300 | 2995385345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 375 | 20240318 | 135200 | 2995385345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 376 | 20240318 | 135100 | 2995385345 | 3490 | 3490 | 3490 | 3490 | 20 |
| 377 | 20240318 | 135000 | 2995315545 | 3490 | 3490 | 3490 | 3490 | 19 |
| 378 | 20240318 | 134900 | 2995249235 | 3495 | 3495 | 3495 | 3495 | 7 |
| 379 | 20240318 | 134800 | 2995224770 | 3495 | 3495 | 3500 | 3495 | 1001 |
| 380 | 20240318 | 134700 | 2991721385 | 3500 | 3500 | 3500 | 3500 | 0 |
| 381 | 20240318 | 134600 | 2991721385 | 3500 | 3480 | 3500 | 3480 | 136 |
| 382 | 20240318 | 134500 | 2991248065 | 3480 | 3480 | 3480 | 3480 | 466 |
| 383 | 20240318 | 134400 | 2989626385 | 3475 | 3485 | 3500 | 3475 | 3886 |
| 384 | 20240318 | 134300 | 2976041080 | 3475 | 3475 | 3475 | 3475 | 111 |
| 385 | 20240318 | 134200 | 2975655355 | 3470 | 3475 | 3475 | 3470 | 18 |
| 386 | 20240318 | 134100 | 2975592810 | 3475 | 3475 | 3475 | 3470 | 25 |
| 387 | 20240318 | 134000 | 2975505945 | 3470 | 3475 | 3475 | 3470 | 1389 |
| 388 | 20240318 | 133900 | 2970681435 | 3470 | 3475 | 3475 | 3470 | 802 |
| 389 | 20240318 | 133800 | 2967898430 | 3475 | 3480 | 3480 | 3475 | 1251 |
| 390 | 20240318 | 133700 | 2963547810 | 3485 | 3485 | 3485 | 3485 | 33 |
| 391 | 20240318 | 133600 | 2963432805 | 3485 | 3490 | 3490 | 3480 | 1878 |
| 392 | 20240318 | 133500 | 2956882340 | 3500 | 3500 | 3500 | 3500 | 401 |
| 393 | 20240318 | 133400 | 2955478840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 394 | 20240318 | 133300 | 2955478840 | 3495 | 3495 | 3495 | 3495 | 462 |
| 395 | 20240318 | 133200 | 2953864150 | 3500 | 3500 | 3500 | 3500 | 160 |
| 396 | 20240318 | 133100 | 2953304150 | 3500 | 3500 | 3500 | 3500 | 0 |
| 397 | 20240318 | 133000 | 2953304150 | 3500 | 3500 | 3500 | 3500 | 0 |
| 398 | 20240318 | 132900 | 2953304150 | 3500 | 3500 | 3500 | 3500 | 0 |
| 399 | 20240318 | 132800 | 2953304150 | 3500 | 3500 | 3500 | 3500 | 1457 |
| 400 | 20240318 | 132700 | 2948204650 | 3500 | 3500 | 3500 | 3500 | 13 |
| 401 | 20240318 | 132600 | 2948159150 | 3525 | 3525 | 3525 | 3500 | 510 |
| 402 | 20240318 | 132500 | 2946373875 | 3525 | 3530 | 3530 | 3525 | 1740 |
| 403 | 20240318 | 132400 | 2940240160 | 3530 | 3525 | 3535 | 3525 | 8711 |
| 404 | 20240318 | 132300 | 2909516405 | 3525 | 3525 | 3525 | 3525 | 526 |
| 405 | 20240318 | 132200 | 2907662255 | 3495 | 3485 | 3525 | 3485 | 19465 |
| 406 | 20240318 | 132100 | 2839605065 | 3485 | 3485 | 3485 | 3485 | 0 |
| 407 | 20240318 | 132000 | 2839605065 | 3485 | 3485 | 3485 | 3485 | 5 |
| 408 | 20240318 | 131900 | 2839587640 | 3485 | 3485 | 3485 | 3485 | 1 |
| 409 | 20240318 | 131800 | 2839584155 | 3480 | 3485 | 3485 | 3470 | 278 |
| 410 | 20240318 | 131700 | 2838616125 | 3485 | 3485 | 3485 | 3485 | 1 |
| 411 | 20240318 | 131600 | 2838612640 | 3485 | 3485 | 3485 | 3485 | 1 |
| 412 | 20240318 | 131500 | 2838609155 | 3475 | 3470 | 3475 | 3470 | 1029 |
| 413 | 20240318 | 131400 | 2835034525 | 3460 | 3485 | 3485 | 3460 | 68 |
| 414 | 20240318 | 131300 | 2834799220 | 3485 | 3485 | 3485 | 3485 | 0 |
| 415 | 20240318 | 131200 | 2834799220 | 3485 | 3480 | 3485 | 3460 | 3102 |
| 416 | 20240318 | 131100 | 2824024960 | 3485 | 3485 | 3485 | 3485 | 0 |
| 417 | 20240318 | 131000 | 2824024960 | 3485 | 3485 | 3485 | 3485 | 0 |
| 418 | 20240318 | 130900 | 2824024960 | 3485 | 3485 | 3485 | 3485 | 33 |
| 419 | 20240318 | 130800 | 2823909955 | 3485 | 3480 | 3490 | 3460 | 9399 |
| 420 | 20240318 | 130700 | 2791213405 | 3480 | 3480 | 3480 | 3480 | 1 |
| 421 | 20240318 | 130600 | 2791209925 | 3485 | 3480 | 3485 | 3480 | 13 |
| 422 | 20240318 | 130500 | 2791164670 | 3485 | 3480 | 3485 | 3480 | 21 |
| 423 | 20240318 | 130400 | 2791091585 | 3485 | 3485 | 3485 | 3485 | 264 |
| 424 | 20240318 | 130300 | 2790171545 | 3485 | 3485 | 3485 | 3485 | 58 |
| 425 | 20240318 | 130200 | 2789969415 | 3485 | 3485 | 3485 | 3485 | 1497 |
| 426 | 20240318 | 130100 | 2784752370 | 3485 | 3485 | 3485 | 3485 | 51 |
| 427 | 20240318 | 130000 | 2784574635 | 3490 | 3485 | 3490 | 3485 | 193 |
| 428 | 20240318 | 125900 | 2783901765 | 3485 | 3485 | 3485 | 3485 | 1196 |
| 429 | 20240318 | 125800 | 2779733705 | 3490 | 3485 | 3490 | 3485 | 4 |
| 430 | 20240318 | 125700 | 2779719760 | 3485 | 3490 | 3490 | 3485 | 103 |
| 431 | 20240318 | 125600 | 2779360320 | 3485 | 3485 | 3485 | 3485 | 0 |
| 432 | 20240318 | 125500 | 2779360320 | 3485 | 3485 | 3485 | 3485 | 2 |
| 433 | 20240318 | 125400 | 2779353350 | 3485 | 3485 | 3485 | 3485 | 2 |
| 434 | 20240318 | 125300 | 2779346380 | 3485 | 3485 | 3490 | 3485 | 57 |
| 435 | 20240318 | 125200 | 2779147605 | 3485 | 3485 | 3485 | 3485 | 17 |
| 436 | 20240318 | 125100 | 2779088360 | 3490 | 3485 | 3490 | 3480 | 47 |
| 437 | 20240318 | 125000 | 2778924570 | 3485 | 3490 | 3490 | 3485 | 124 |
| 438 | 20240318 | 124900 | 2778492000 | 3490 | 3490 | 3490 | 3490 | 0 |
| 439 | 20240318 | 124800 | 2778492000 | 3490 | 3490 | 3490 | 3490 | 1 |
| 440 | 20240318 | 124700 | 2778488510 | 3485 | 3485 | 3485 | 3485 | 1112 |
| 441 | 20240318 | 124600 | 2774613190 | 3485 | 3485 | 3485 | 3485 | 0 |
| 442 | 20240318 | 124500 | 2774613190 | 3485 | 3485 | 3485 | 3485 | 0 |
| 443 | 20240318 | 124400 | 2774613190 | 3485 | 3485 | 3485 | 3485 | 1 |
| 444 | 20240318 | 124300 | 2774609705 | 3480 | 3485 | 3485 | 3480 | 509 |
| 445 | 20240318 | 124200 | 2772836460 | 3480 | 3480 | 3480 | 3480 | 1136 |
| 446 | 20240318 | 124100 | 2768883180 | 3475 | 3470 | 3475 | 3470 | 503 |
| 447 | 20240318 | 124000 | 2767135360 | 3475 | 3475 | 3475 | 3475 | 84 |
| 448 | 20240318 | 123900 | 2766843460 | 3475 | 3470 | 3475 | 3470 | 219 |
| 449 | 20240318 | 123800 | 2766082740 | 3470 | 3470 | 3470 | 3470 | 1037 |
| 450 | 20240318 | 123700 | 2762484350 | 3470 | 3470 | 3470 | 3470 | 0 |
| 451 | 20240318 | 123600 | 2762484350 | 3470 | 3470 | 3470 | 3470 | 4 |
| 452 | 20240318 | 123500 | 2762470470 | 3470 | 3470 | 3470 | 3470 | 7 |
| 453 | 20240318 | 123400 | 2762446180 | 3470 | 3470 | 3470 | 3470 | 67 |
| 454 | 20240318 | 123300 | 2762213690 | 3470 | 3470 | 3470 | 3470 | 129 |
| 455 | 20240318 | 123200 | 2761766060 | 3475 | 3475 | 3475 | 3475 | 4 |
| 456 | 20240318 | 123100 | 2761752160 | 3480 | 3475 | 3480 | 3475 | 653 |
| 457 | 20240318 | 123000 | 2759482980 | 3470 | 3470 | 3470 | 3470 | 77 |
| 458 | 20240318 | 122900 | 2759215790 | 3470 | 3470 | 3470 | 3465 | 1063 |
| 459 | 20240318 | 122800 | 2755527345 | 3460 | 3470 | 3470 | 3460 | 4 |
| 460 | 20240318 | 122700 | 2755513475 | 3470 | 3470 | 3470 | 3470 | 104 |
| 461 | 20240318 | 122600 | 2755152595 | 3470 | 3470 | 3470 | 3470 | 0 |
| 462 | 20240318 | 122500 | 2755152595 | 3470 | 3470 | 3470 | 3470 | 8 |
| 463 | 20240318 | 122400 | 2755124835 | 3475 | 3475 | 3475 | 3460 | 16 |
| 464 | 20240318 | 122300 | 2755069360 | 3470 | 3475 | 3475 | 3470 | 211 |
| 465 | 20240318 | 122200 | 2754336355 | 3475 | 3475 | 3475 | 3475 | 27 |
| 466 | 20240318 | 122100 | 2754242530 | 3475 | 3475 | 3475 | 3475 | 0 |
| 467 | 20240318 | 122000 | 2754242530 | 3475 | 3460 | 3475 | 3460 | 2 |
| 468 | 20240318 | 121900 | 2754235595 | 3460 | 3460 | 3460 | 3460 | 135 |
| 469 | 20240318 | 121800 | 2753768495 | 3470 | 3470 | 3470 | 3470 | 981 |
| 470 | 20240318 | 121700 | 2750364425 | 3470 | 3470 | 3470 | 3470 | 453 |
| 471 | 20240318 | 121600 | 2748792515 | 3470 | 3470 | 3470 | 3470 | 56 |
| 472 | 20240318 | 121500 | 2748598195 | 3480 | 3470 | 3480 | 3470 | 72 |
| 473 | 20240318 | 121400 | 2748348345 | 3470 | 3470 | 3470 | 3470 | 1468 |
| 474 | 20240318 | 121300 | 2743254385 | 3470 | 3475 | 3475 | 3470 | 468 |
| 475 | 20240318 | 121200 | 2741628165 | 3475 | 3475 | 3480 | 3475 | 785 |
| 476 | 20240318 | 121100 | 2738900260 | 3485 | 3490 | 3490 | 3485 | 63 |
| 477 | 20240318 | 121000 | 2738680450 | 3475 | 3480 | 3480 | 3475 | 198 |
| 478 | 20240318 | 120900 | 2737992055 | 3480 | 3480 | 3480 | 3480 | 791 |
| 479 | 20240318 | 120800 | 2735239375 | 3485 | 3485 | 3485 | 3485 | 10 |
| 480 | 20240318 | 120700 | 2735204525 | 3485 | 3485 | 3485 | 3485 | 14 |
| 481 | 20240318 | 120600 | 2735155735 | 3485 | 3485 | 3490 | 3485 | 731 |
| 482 | 20240318 | 120500 | 2732608105 | 3485 | 3485 | 3485 | 3485 | 0 |
| 483 | 20240318 | 120400 | 2732608105 | 3485 | 3485 | 3485 | 3485 | 100 |
| 484 | 20240318 | 120300 | 2732259605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 485 | 20240318 | 120200 | 2732259605 | 3495 | 3490 | 3495 | 3490 | 242 |
| 486 | 20240318 | 120100 | 2731414195 | 3490 | 3490 | 3490 | 3490 | 378 |
| 487 | 20240318 | 120000 | 2730094975 | 3490 | 3485 | 3490 | 3485 | 1001 |
| 488 | 20240318 | 115900 | 2726606485 | 3485 | 3480 | 3485 | 3480 | 2495 |
| 489 | 20240318 | 115800 | 2717921790 | 3480 | 3475 | 3480 | 3475 | 415 |
| 490 | 20240318 | 115700 | 2716478180 | 3485 | 3485 | 3485 | 3485 | 27 |
| 491 | 20240318 | 115600 | 2716384085 | 3485 | 3485 | 3485 | 3475 | 2632 |
| 492 | 20240318 | 115500 | 2707236365 | 3475 | 3475 | 3475 | 3475 | 0 |
| 493 | 20240318 | 115400 | 2707236365 | 3475 | 3480 | 3480 | 3475 | 86 |
| 494 | 20240318 | 115300 | 2706937385 | 3475 | 3475 | 3475 | 3475 | 0 |
| 495 | 20240318 | 115200 | 2706937385 | 3475 | 3475 | 3480 | 3475 | 52 |
| 496 | 20240318 | 115100 | 2706756680 | 3455 | 3455 | 3455 | 3455 | 88 |
| 497 | 20240318 | 115000 | 2706452640 | 3480 | 3475 | 3480 | 3475 | 10 |
| 498 | 20240318 | 114900 | 2706417845 | 3480 | 3480 | 3480 | 3480 | 101 |
| 499 | 20240318 | 114800 | 2706066365 | 3465 | 3460 | 3480 | 3450 | 1582 |
| 500 | 20240318 | 114700 | 2700569525 | 3460 | 3460 | 3460 | 3460 | 682 |
| 501 | 20240318 | 114600 | 2698209805 | 3460 | 3460 | 3460 | 3450 | 6 |
| 502 | 20240318 | 114500 | 2698189065 | 3460 | 3460 | 3460 | 3460 | 87 |
| 503 | 20240318 | 114400 | 2697888045 | 3460 | 3460 | 3460 | 3460 | 6 |
| 504 | 20240318 | 114300 | 2697867285 | 3450 | 3460 | 3460 | 3450 | 19 |
| 505 | 20240318 | 114200 | 2697801565 | 3460 | 3460 | 3460 | 3455 | 502 |
| 506 | 20240318 | 114100 | 2696065195 | 3460 | 3460 | 3460 | 3460 | 0 |
| 507 | 20240318 | 114000 | 2696065195 | 3460 | 3450 | 3460 | 3450 | 4 |
| 508 | 20240318 | 113900 | 2696051385 | 3460 | 3455 | 3460 | 3455 | 366 |
| 509 | 20240318 | 113800 | 2694786835 | 3455 | 3455 | 3455 | 3455 | 1 |
| 510 | 20240318 | 113700 | 2694783380 | 3440 | 3445 | 3455 | 3440 | 3530 |
| 511 | 20240318 | 113600 | 2682588930 | 3445 | 3445 | 3445 | 3445 | 0 |
| 512 | 20240318 | 113500 | 2682588930 | 3445 | 3445 | 3445 | 3445 | 0 |
| 513 | 20240318 | 113400 | 2682588930 | 3445 | 3435 | 3445 | 3435 | 2 |
| 514 | 20240318 | 113300 | 2682582050 | 3435 | 3435 | 3435 | 3435 | 171 |
| 515 | 20240318 | 113200 | 2681994665 | 3435 | 3430 | 3435 | 3430 | 38 |
| 516 | 20240318 | 113100 | 2681864320 | 3430 | 3430 | 3430 | 3430 | 2 |
| 517 | 20240318 | 113000 | 2681857460 | 3435 | 3435 | 3435 | 3435 | 285 |
| 518 | 20240318 | 112900 | 2680878485 | 3435 | 3435 | 3435 | 3435 | 1 |
| 519 | 20240318 | 112800 | 2680875050 | 3430 | 3430 | 3430 | 3430 | 120 |
| 520 | 20240318 | 112700 | 2680463450 | 3435 | 3435 | 3435 | 3435 | 0 |
| 521 | 20240318 | 112600 | 2680463450 | 3435 | 3435 | 3435 | 3435 | 0 |
| 522 | 20240318 | 112500 | 2680463450 | 3435 | 3435 | 3435 | 3435 | 200 |
| 523 | 20240318 | 112400 | 2679776450 | 3435 | 3435 | 3435 | 3435 | 46 |
| 524 | 20240318 | 112300 | 2679618440 | 3435 | 3435 | 3435 | 3435 | 1885 |
| 525 | 20240318 | 112200 | 2673143465 | 3435 | 3430 | 3435 | 3425 | 5775 |
| 526 | 20240318 | 112100 | 2653326850 | 3425 | 3430 | 3430 | 3425 | 686 |
| 527 | 20240318 | 112000 | 2650973875 | 3430 | 3450 | 3450 | 3430 | 17726 |
| 528 | 20240318 | 111900 | 2590113265 | 3450 | 3470 | 3470 | 3450 | 820 |
| 529 | 20240318 | 111800 | 2587277265 | 3475 | 3475 | 3475 | 3475 | 0 |
| 530 | 20240318 | 111700 | 2587277265 | 3475 | 3475 | 3475 | 3475 | 400 |
| 531 | 20240318 | 111600 | 2585887265 | 3475 | 3475 | 3475 | 3475 | 6 |
| 532 | 20240318 | 111500 | 2585866415 | 3480 | 3440 | 3480 | 3440 | 950 |
| 533 | 20240318 | 111400 | 2582586355 | 3440 | 3450 | 3450 | 3435 | 23640 |
| 534 | 20240318 | 111300 | 2501228490 | 3450 | 3450 | 3450 | 3450 | 4052 |
| 535 | 20240318 | 111200 | 2487249090 | 3450 | 3475 | 3480 | 3450 | 13193 |
| 536 | 20240318 | 111100 | 2441545885 | 3475 | 3480 | 3480 | 3475 | 1609 |
| 537 | 20240318 | 111000 | 2435954600 | 3480 | 3480 | 3480 | 3475 | 253 |
| 538 | 20240318 | 110900 | 2435074410 | 3480 | 3480 | 3480 | 3480 | 500 |
| 539 | 20240318 | 110800 | 2433334410 | 3480 | 3480 | 3480 | 3480 | 30 |
| 540 | 20240318 | 110700 | 2433230010 | 3480 | 3480 | 3480 | 3480 | 811 |
| 541 | 20240318 | 110600 | 2430407730 | 3490 | 3490 | 3490 | 3490 | 1 |
| 542 | 20240318 | 110500 | 2430404240 | 3475 | 3480 | 3480 | 3475 | 375 |
| 543 | 20240318 | 110400 | 2429100865 | 3475 | 3480 | 3480 | 3475 | 1628 |
| 544 | 20240318 | 110300 | 2423438885 | 3485 | 3485 | 3485 | 3485 | 0 |
| 545 | 20240318 | 110200 | 2423438885 | 3485 | 3485 | 3490 | 3480 | 560 |
| 546 | 20240318 | 110100 | 2421487215 | 3490 | 3475 | 3490 | 3475 | 739 |
| 547 | 20240318 | 110000 | 2418910075 | 3480 | 3485 | 3485 | 3480 | 838 |
| 548 | 20240318 | 105900 | 2415993150 | 3490 | 3485 | 3490 | 3485 | 250 |
| 549 | 20240318 | 105800 | 2415120890 | 3485 | 3490 | 3490 | 3485 | 1278 |
| 550 | 20240318 | 105700 | 2410660765 | 3490 | 3490 | 3490 | 3490 | 49 |
| 551 | 20240318 | 105600 | 2410489755 | 3495 | 3480 | 3495 | 3480 | 754 |
| 552 | 20240318 | 105500 | 2407863650 | 3480 | 3490 | 3490 | 3480 | 586 |
| 553 | 20240318 | 105400 | 2405823450 | 3490 | 3495 | 3495 | 3490 | 1940 |
| 554 | 20240318 | 105300 | 2399043650 | 3500 | 3500 | 3500 | 3500 | 979 |
| 555 | 20240318 | 105200 | 2395617150 | 3505 | 3505 | 3505 | 3505 | 1075 |
| 556 | 20240318 | 105100 | 2391849275 | 3500 | 3500 | 3500 | 3500 | 6 |
| 557 | 20240318 | 105000 | 2391828275 | 3505 | 3505 | 3505 | 3505 | 130 |
| 558 | 20240318 | 104900 | 2391372625 | 3500 | 3500 | 3500 | 3500 | 39 |
| 559 | 20240318 | 104800 | 2391236125 | 3500 | 3500 | 3500 | 3500 | 381 |
| 560 | 20240318 | 104700 | 2389902625 | 3500 | 3505 | 3505 | 3500 | 704 |
| 561 | 20240318 | 104600 | 2387436380 | 3500 | 3500 | 3500 | 3500 | 0 |
| 562 | 20240318 | 104500 | 2387436380 | 3500 | 3500 | 3505 | 3500 | 95 |
| 563 | 20240318 | 104400 | 2387103785 | 3500 | 3500 | 3500 | 3500 | 65 |
| 564 | 20240318 | 104300 | 2386876285 | 3505 | 3500 | 3505 | 3495 | 1325 |
| 565 | 20240318 | 104200 | 2382241035 | 3505 | 3510 | 3510 | 3500 | 252 |
| 566 | 20240318 | 104100 | 2381357135 | 3510 | 3510 | 3515 | 3510 | 1048 |
| 567 | 20240318 | 104000 | 2377675930 | 3515 | 3515 | 3515 | 3510 | 497 |
| 568 | 20240318 | 103900 | 2375929165 | 3510 | 3520 | 3520 | 3510 | 1118 |
| 569 | 20240318 | 103800 | 2371994985 | 3520 | 3510 | 3520 | 3500 | 9997 |
| 570 | 20240318 | 103700 | 2336840725 | 3510 | 3510 | 3515 | 3510 | 458 |
| 571 | 20240318 | 103600 | 2335232085 | 3515 | 3510 | 3515 | 3510 | 5330 |
| 572 | 20240318 | 103500 | 2316498785 | 3515 | 3515 | 3515 | 3510 | 579 |
| 573 | 20240318 | 103400 | 2314463715 | 3515 | 3510 | 3515 | 3510 | 286 |
| 574 | 20240318 | 103300 | 2313459850 | 3510 | 3510 | 3510 | 3510 | 303 |
| 575 | 20240318 | 103200 | 2312396320 | 3515 | 3515 | 3520 | 3515 | 7391 |
| 576 | 20240318 | 103100 | 2286400495 | 3515 | 3520 | 3520 | 3515 | 13941 |
| 577 | 20240318 | 103000 | 2237397710 | 3520 | 3495 | 3520 | 3495 | 3035 |
| 578 | 20240318 | 102900 | 2226767925 | 3495 | 3475 | 3495 | 3475 | 9996 |
| 579 | 20240318 | 102800 | 2191927450 | 3475 | 3475 | 3475 | 3470 | 3423 |
| 580 | 20240318 | 102700 | 2180036340 | 3470 | 3470 | 3470 | 3470 | 110 |
| 581 | 20240318 | 102600 | 2179654640 | 3475 | 3475 | 3475 | 3470 | 263 |
| 582 | 20240318 | 102500 | 2178741015 | 3465 | 3460 | 3475 | 3460 | 2058 |
| 583 | 20240318 | 102400 | 2171604255 | 3455 | 3460 | 3460 | 3455 | 849 |
| 584 | 20240318 | 102300 | 2168666870 | 3460 | 3455 | 3460 | 3455 | 3440 |
| 585 | 20240318 | 102200 | 2156771685 | 3455 | 3435 | 3455 | 3435 | 4772 |
| 586 | 20240318 | 102100 | 2140320950 | 3440 | 3435 | 3440 | 3435 | 1497 |
| 587 | 20240318 | 102000 | 2135171465 | 3435 | 3425 | 3435 | 3425 | 4507 |
| 588 | 20240318 | 101900 | 2119728320 | 3425 | 3420 | 3425 | 3420 | 2436 |
| 589 | 20240318 | 101800 | 2111386390 | 3425 | 3425 | 3440 | 3425 | 7373 |
| 590 | 20240318 | 101700 | 2086118260 | 3420 | 3410 | 3425 | 3410 | 48 |
| 591 | 20240318 | 101600 | 2085954180 | 3415 | 3410 | 3415 | 3410 | 414 |
| 592 | 20240318 | 101500 | 2084542370 | 3410 | 3410 | 3410 | 3405 | 44 |
| 593 | 20240318 | 101400 | 2084392335 | 3405 | 3405 | 3410 | 3405 | 528 |
| 594 | 20240318 | 101300 | 2082593330 | 3410 | 3410 | 3410 | 3410 | 131 |
| 595 | 20240318 | 101200 | 2082146620 | 3415 | 3415 | 3420 | 3410 | 1151 |
| 596 | 20240318 | 101100 | 2078215925 | 3410 | 3410 | 3410 | 3410 | 91 |
| 597 | 20240318 | 101000 | 2077905615 | 3405 | 3410 | 3415 | 3405 | 770 |
| 598 | 20240318 | 100900 | 2075282570 | 3410 | 3400 | 3410 | 3400 | 1314 |
| 599 | 20240318 | 100800 | 2070808885 | 3395 | 3395 | 3395 | 3385 | 704 |
| 600 | 20240318 | 100700 | 2068418815 | 3395 | 3395 | 3395 | 3395 | 1 |
| 601 | 20240318 | 100600 | 2068415420 | 3400 | 3380 | 3400 | 3380 | 3240 |
| 602 | 20240318 | 100500 | 2057464120 | 3400 | 3400 | 3400 | 3400 | 41 |
| 603 | 20240318 | 100400 | 2057324720 | 3400 | 3375 | 3400 | 3375 | 19 |
| 604 | 20240318 | 100300 | 2057260410 | 3405 | 3410 | 3410 | 3370 | 196 |
| 605 | 20240318 | 100200 | 2056596555 | 3410 | 3425 | 3425 | 3400 | 1290 |
| 606 | 20240318 | 100100 | 2052204765 | 3425 | 3370 | 3430 | 3360 | 6978 |
| 607 | 20240318 | 100000 | 2028577800 | 3370 | 3335 | 3370 | 3335 | 9174 |
| 608 | 20240318 | 095900 | 1997745615 | 3335 | 3330 | 3335 | 3330 | 12818 |
| 609 | 20240318 | 095800 | 1955058960 | 3325 | 3325 | 3325 | 3325 | 0 |
| 610 | 20240318 | 095700 | 1955058960 | 3325 | 3325 | 3325 | 3325 | 3175 |
| 611 | 20240318 | 095600 | 1944502085 | 3330 | 3350 | 3350 | 3330 | 16837 |
| 612 | 20240318 | 095500 | 1888311225 | 3355 | 3355 | 3355 | 3350 | 157 |
| 613 | 20240318 | 095400 | 1887784640 | 3355 | 3350 | 3355 | 3350 | 191 |
| 614 | 20240318 | 095300 | 1887144040 | 3355 | 3355 | 3355 | 3355 | 3 |
| 615 | 20240318 | 095200 | 1887133975 | 3355 | 3355 | 3355 | 3355 | 300 |
| 616 | 20240318 | 095100 | 1886127475 | 3350 | 3355 | 3355 | 3350 | 3312 |
| 617 | 20240318 | 095000 | 1875024215 | 3355 | 3355 | 3360 | 3355 | 1075 |
| 618 | 20240318 | 094900 | 1871417440 | 3355 | 3355 | 3355 | 3355 | 0 |
| 619 | 20240318 | 094800 | 1871417440 | 3355 | 3360 | 3360 | 3355 | 2422 |
| 620 | 20240318 | 094700 | 1863279720 | 3360 | 3365 | 3365 | 3360 | 1090 |
| 621 | 20240318 | 094600 | 1859613485 | 3365 | 3370 | 3380 | 3365 | 2371 |
| 622 | 20240318 | 094500 | 1851623765 | 3370 | 3370 | 3370 | 3370 | 669 |
| 623 | 20240318 | 094400 | 1849369235 | 3370 | 3360 | 3370 | 3360 | 3617 |
| 624 | 20240318 | 094300 | 1837201885 | 3360 | 3360 | 3360 | 3355 | 923 |
| 625 | 20240318 | 094200 | 1834101105 | 3360 | 3340 | 3360 | 3340 | 16540 |
| 626 | 20240318 | 094100 | 1778764070 | 3340 | 3340 | 3345 | 3340 | 2705 |
| 627 | 20240318 | 094000 | 1769729075 | 3345 | 3360 | 3360 | 3345 | 7504 |
| 628 | 20240318 | 093900 | 1744568200 | 3360 | 3375 | 3375 | 3360 | 9216 |
| 629 | 20240318 | 093800 | 1713594320 | 3370 | 3375 | 3375 | 3370 | 6954 |
| 630 | 20240318 | 093700 | 1690152525 | 3375 | 3370 | 3375 | 3370 | 1333 |
| 631 | 20240318 | 093600 | 1685653655 | 3380 | 3370 | 3380 | 3370 | 1885 |
| 632 | 20240318 | 093500 | 1679301175 | 3370 | 3370 | 3375 | 3370 | 5930 |
| 633 | 20240318 | 093400 | 1659313320 | 3370 | 3385 | 3385 | 3370 | 4514 |
| 634 | 20240318 | 093300 | 1644054740 | 3385 | 3395 | 3395 | 3385 | 2480 |
| 635 | 20240318 | 093200 | 1635650580 | 3385 | 3375 | 3390 | 3375 | 6060 |
| 636 | 20240318 | 093100 | 1615147565 | 3375 | 3380 | 3380 | 3370 | 1922 |
| 637 | 20240318 | 093000 | 1608670050 | 3380 | 3385 | 3385 | 3380 | 2559 |
| 638 | 20240318 | 092900 | 1600020130 | 3385 | 3390 | 3390 | 3385 | 8112 |
| 639 | 20240318 | 092800 | 1572548965 | 3395 | 3390 | 3400 | 3385 | 6344 |
| 640 | 20240318 | 092700 | 1551044170 | 3400 | 3410 | 3410 | 3390 | 4537 |
| 641 | 20240318 | 092600 | 1535628730 | 3410 | 3415 | 3415 | 3385 | 19625 |
| 642 | 20240318 | 092500 | 1468799045 | 3415 | 3435 | 3435 | 3415 | 6097 |
| 643 | 20240318 | 092400 | 1447938470 | 3435 | 3455 | 3460 | 3435 | 16646 |
| 644 | 20240318 | 092300 | 1390589195 | 3460 | 3450 | 3465 | 3450 | 7227 |
| 645 | 20240318 | 092200 | 1365588440 | 3450 | 3450 | 3455 | 3450 | 3167 |
| 646 | 20240318 | 092100 | 1354661510 | 3450 | 3450 | 3455 | 3450 | 161 |
| 647 | 20240318 | 092000 | 1354106050 | 3450 | 3455 | 3455 | 3450 | 1454 |
| 648 | 20240318 | 091900 | 1349087920 | 3455 | 3440 | 3455 | 3440 | 2579 |
| 649 | 20240318 | 091800 | 1340201870 | 3440 | 3445 | 3445 | 3440 | 1356 |
| 650 | 20240318 | 091700 | 1335531390 | 3445 | 3425 | 3445 | 3420 | 9305 |
| 651 | 20240318 | 091600 | 1303674345 | 3425 | 3425 | 3430 | 3425 | 7249 |
| 652 | 20240318 | 091500 | 1278842895 | 3425 | 3425 | 3430 | 3425 | 3135 |
| 653 | 20240318 | 091400 | 1268099905 | 3430 | 3435 | 3440 | 3430 | 15357 |
| 654 | 20240318 | 091300 | 1215403585 | 3440 | 3435 | 3440 | 3435 | 4969 |
| 655 | 20240318 | 091200 | 1198311460 | 3435 | 3435 | 3440 | 3435 | 13520 |
| 656 | 20240318 | 091100 | 1151814945 | 3450 | 3450 | 3450 | 3435 | 15751 |
| 657 | 20240318 | 091000 | 1097553415 | 3450 | 3460 | 3475 | 3450 | 5759 |
| 658 | 20240318 | 090900 | 1077667350 | 3460 | 3450 | 3495 | 3450 | 1104 |
| 659 | 20240318 | 090800 | 1073845630 | 3440 | 3450 | 3465 | 3430 | 9292 |
| 660 | 20240318 | 090700 | 1041817535 | 3450 | 3500 | 3500 | 3450 | 15866 |
| 661 | 20240318 | 090600 | 986890725 | 3475 | 3505 | 3510 | 3455 | 21474 |
| 662 | 20240318 | 090500 | 912102615 | 3505 | 3595 | 3595 | 3500 | 37897 |
| 663 | 20240318 | 090400 | 777598025 | 3600 | 3635 | 3655 | 3600 | 24392 |
| 664 | 20240318 | 090300 | 689417890 | 3645 | 3660 | 3670 | 3635 | 19902 |
| 665 | 20240318 | 090200 | 616798820 | 3660 | 3675 | 3700 | 3655 | 34936 |
| 666 | 20240318 | 090100 | 488010335 | 3685 | 3575 | 3700 | 3550 | 41261 |
| 667 | 20240318 | 090000 | 338990300 | 3575 | 3690 | 3690 | 3565 | 92249 |