32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 195500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 10264 |
| 3 | 20240313 | 195400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20240313 | 195300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20240313 | 195200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20240313 | 195100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20240313 | 195000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20240313 | 194900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20240313 | 194800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20240313 | 194700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20240313 | 194600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20240313 | 194500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20240313 | 194400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20240313 | 194300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20240313 | 194200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20240313 | 194100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20240313 | 194000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20240313 | 193900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20240313 | 193800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20240313 | 193700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20240313 | 193600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20240313 | 193500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20240313 | 193400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20240313 | 193300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20240313 | 193200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20240313 | 193100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20240313 | 193000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20240313 | 192900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20240313 | 192800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20240313 | 192700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20240313 | 192600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20240313 | 192500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 10264 |
| 33 | 20240313 | 192400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20240313 | 192300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20240313 | 192200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20240313 | 192100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20240313 | 192000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20240313 | 191900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20240313 | 191800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20240313 | 191700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20240313 | 191600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20240313 | 191500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20240313 | 191400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20240313 | 191300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20240313 | 191200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20240313 | 191100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20240313 | 191000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20240313 | 190900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20240313 | 190800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20240313 | 190700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20240313 | 190600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20240313 | 190500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20240313 | 190400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20240313 | 190300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20240313 | 190200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20240313 | 190100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20240313 | 190000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20240313 | 185900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20240313 | 185800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20240313 | 185700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20240313 | 185600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20240313 | 185500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 10264 |
| 63 | 20240313 | 185400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20240313 | 185300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20240313 | 185200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20240313 | 185100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20240313 | 185000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20240313 | 184900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20240313 | 184800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20240313 | 184700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20240313 | 184600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20240313 | 184500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20240313 | 184400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20240313 | 184300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20240313 | 184200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20240313 | 184100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20240313 | 184000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20240313 | 183900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20240313 | 183800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20240313 | 183700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20240313 | 183600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20240313 | 183500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20240313 | 183400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20240313 | 183300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20240313 | 183200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20240313 | 183100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20240313 | 183000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20240313 | 182900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20240313 | 182800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20240313 | 182700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20240313 | 182600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20240313 | 182500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 10264 |
| 93 | 20240313 | 182400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20240313 | 182300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20240313 | 182200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20240313 | 182100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20240313 | 182000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20240313 | 181900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20240313 | 181800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20240313 | 181700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20240313 | 181600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20240313 | 181500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20240313 | 181400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20240313 | 181300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20240313 | 181200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20240313 | 181100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20240313 | 181000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20240313 | 180900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20240313 | 180800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20240313 | 180700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20240313 | 180600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20240313 | 180500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20240313 | 180400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20240313 | 180300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20240313 | 180200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20240313 | 180100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20240313 | 180000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20240313 | 175900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20240313 | 175800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20240313 | 175700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20240313 | 175600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20240313 | 175500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 10264 |
| 123 | 20240313 | 175400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20240313 | 175300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20240313 | 175200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20240313 | 175100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20240313 | 175000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20240313 | 174900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20240313 | 174800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20240313 | 174700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20240313 | 174600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20240313 | 174500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20240313 | 174400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20240313 | 174300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20240313 | 174200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20240313 | 174100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20240313 | 174000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20240313 | 173900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20240313 | 173800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20240313 | 173700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20240313 | 173600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20240313 | 173500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20240313 | 173400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20240313 | 173300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20240313 | 173200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20240313 | 173100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20240313 | 173000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20240313 | 172900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20240313 | 172800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20240313 | 172700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20240313 | 172600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20240313 | 172500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 10264 |
| 153 | 20240313 | 172400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20240313 | 172300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20240313 | 172200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20240313 | 172100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20240313 | 172000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20240313 | 171900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20240313 | 171800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20240313 | 171700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20240313 | 171600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20240313 | 171500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20240313 | 171400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20240313 | 171300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20240313 | 171200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20240313 | 171100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20240313 | 171000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20240313 | 170900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20240313 | 170800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20240313 | 170700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20240313 | 170600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20240313 | 170500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20240313 | 170400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20240313 | 170300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20240313 | 170200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20240313 | 170100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20240313 | 170000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20240313 | 165900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20240313 | 165800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20240313 | 165700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20240313 | 165600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20240313 | 165500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 10264 |
| 183 | 20240313 | 165400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20240313 | 165300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20240313 | 165200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20240313 | 165100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20240313 | 165000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20240313 | 164900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20240313 | 164800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20240313 | 164700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20240313 | 164600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20240313 | 164500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20240313 | 164400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20240313 | 164300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20240313 | 164200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20240313 | 164100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20240313 | 164000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20240313 | 163900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20240313 | 163800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20240313 | 163700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20240313 | 163600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20240313 | 163500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20240313 | 163400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20240313 | 163300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20240313 | 163200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20240313 | 163100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20240313 | 163000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20240313 | 162900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20240313 | 162800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20240313 | 162700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20240313 | 162600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20240313 | 162500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 10264 |
| 213 | 20240313 | 162400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20240313 | 162300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20240313 | 162200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20240313 | 162100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20240313 | 162000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20240313 | 161900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20240313 | 161800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20240313 | 161700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20240313 | 161600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20240313 | 161500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20240313 | 161400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20240313 | 161300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20240313 | 161200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20240313 | 161100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20240313 | 161000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20240313 | 160900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20240313 | 160800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20240313 | 160700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20240313 | 160600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20240313 | 160500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20240313 | 160400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20240313 | 160300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20240313 | 160200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20240313 | 160100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20240313 | 160000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20240313 | 155900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20240313 | 155800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20240313 | 155700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 241 | 20240313 | 155600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 242 | 20240313 | 155500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 10264 |
| 243 | 20240313 | 155400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 244 | 20240313 | 155300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 245 | 20240313 | 155200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 246 | 20240313 | 155100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 247 | 20240313 | 155000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 248 | 20240313 | 154900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 249 | 20240313 | 154800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20240313 | 154700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 251 | 20240313 | 154600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20240313 | 154500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20240313 | 154400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 254 | 20240313 | 154300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 255 | 20240313 | 154200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 256 | 20240313 | 154100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 257 | 20240313 | 154000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 258 | 20240313 | 153900 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 259 | 20240313 | 153800 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 260 | 20240313 | 153700 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 261 | 20240313 | 153600 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 262 | 20240313 | 153500 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 263 | 20240313 | 153400 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 264 | 20240313 | 153300 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 265 | 20240313 | 153200 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 266 | 20240313 | 153100 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 267 | 20240313 | 153000 | 2384413455 | 3850 | 3850 | 3850 | 3850 | 10264 |
| 268 | 20240313 | 152900 | 2344897055 | 3845 | 3845 | 3845 | 3845 | 0 |
| 269 | 20240313 | 152800 | 2344897055 | 3845 | 3845 | 3845 | 3845 | 0 |
| 270 | 20240313 | 152700 | 2344897055 | 3845 | 3845 | 3845 | 3845 | 0 |
| 271 | 20240313 | 152600 | 2344897055 | 3845 | 3845 | 3845 | 3845 | 0 |
| 272 | 20240313 | 152500 | 2344897055 | 3845 | 3845 | 3845 | 3845 | 0 |
| 273 | 20240313 | 152400 | 2344897055 | 3845 | 3845 | 3845 | 3845 | 0 |
| 274 | 20240313 | 152300 | 2344897055 | 3845 | 3845 | 3845 | 3845 | 0 |
| 275 | 20240313 | 152200 | 2344897055 | 3845 | 3845 | 3845 | 3845 | 0 |
| 276 | 20240313 | 152100 | 2344897055 | 3845 | 3845 | 3845 | 3845 | 0 |
| 277 | 20240313 | 152000 | 2344897055 | 3845 | 3845 | 3845 | 3845 | 0 |
| 278 | 20240313 | 151900 | 2344897055 | 3845 | 3845 | 3845 | 3840 | 2177 |
| 279 | 20240313 | 151800 | 2336527325 | 3840 | 3845 | 3845 | 3840 | 1759 |
| 280 | 20240313 | 151700 | 2329769685 | 3845 | 3845 | 3845 | 3845 | 270 |
| 281 | 20240313 | 151600 | 2328731535 | 3845 | 3845 | 3845 | 3845 | 51 |
| 282 | 20240313 | 151500 | 2328535440 | 3840 | 3845 | 3845 | 3840 | 2127 |
| 283 | 20240313 | 151400 | 2320367260 | 3840 | 3840 | 3845 | 3840 | 1085 |
| 284 | 20240313 | 151300 | 2316199845 | 3845 | 3840 | 3845 | 3840 | 1062 |
| 285 | 20240313 | 151200 | 2312119620 | 3840 | 3845 | 3845 | 3840 | 1242 |
| 286 | 20240313 | 151100 | 2307347130 | 3845 | 3840 | 3845 | 3835 | 510 |
| 287 | 20240313 | 151000 | 2305388540 | 3840 | 3840 | 3840 | 3840 | 557 |
| 288 | 20240313 | 150900 | 2303249660 | 3840 | 3840 | 3845 | 3840 | 724 |
| 289 | 20240313 | 150800 | 2300469450 | 3840 | 3835 | 3840 | 3835 | 1416 |
| 290 | 20240313 | 150700 | 2295032400 | 3830 | 3830 | 3830 | 3830 | 150 |
| 291 | 20240313 | 150600 | 2294457900 | 3830 | 3840 | 3845 | 3830 | 2012 |
| 292 | 20240313 | 150500 | 2286744070 | 3840 | 3845 | 3845 | 3840 | 236 |
| 293 | 20240313 | 150400 | 2285837650 | 3840 | 3840 | 3840 | 3840 | 0 |
| 294 | 20240313 | 150300 | 2285837650 | 3840 | 3845 | 3845 | 3840 | 1059 |
| 295 | 20240313 | 150200 | 2281769360 | 3845 | 3845 | 3845 | 3840 | 818 |
| 296 | 20240313 | 150100 | 2278625400 | 3845 | 3845 | 3845 | 3840 | 596 |
| 297 | 20240313 | 150000 | 2276334995 | 3845 | 3840 | 3845 | 3840 | 695 |
| 298 | 20240313 | 145900 | 2273666135 | 3845 | 3845 | 3845 | 3840 | 337 |
| 299 | 20240313 | 145800 | 2272370375 | 3845 | 3840 | 3845 | 3840 | 232 |
| 300 | 20240313 | 145700 | 2271478955 | 3840 | 3840 | 3840 | 3840 | 4 |
| 301 | 20240313 | 145600 | 2271463595 | 3825 | 3830 | 3830 | 3825 | 4100 |
| 302 | 20240313 | 145500 | 2255777845 | 3830 | 3830 | 3830 | 3830 | 240 |
| 303 | 20240313 | 145400 | 2254858645 | 3830 | 3845 | 3845 | 3830 | 232 |
| 304 | 20240313 | 145300 | 2253968215 | 3840 | 3835 | 3840 | 3835 | 1032 |
| 305 | 20240313 | 145200 | 2250010370 | 3835 | 3835 | 3835 | 3835 | 301 |
| 306 | 20240313 | 145100 | 2248856035 | 3845 | 3840 | 3845 | 3830 | 1716 |
| 307 | 20240313 | 145000 | 2242281605 | 3835 | 3835 | 3835 | 3835 | 2 |
| 308 | 20240313 | 144900 | 2242273935 | 3835 | 3835 | 3835 | 3835 | 3 |
| 309 | 20240313 | 144800 | 2242262430 | 3835 | 3850 | 3850 | 3830 | 582 |
| 310 | 20240313 | 144700 | 2240030720 | 3835 | 3840 | 3840 | 3835 | 846 |
| 311 | 20240313 | 144600 | 2236785705 | 3840 | 3845 | 3845 | 3840 | 921 |
| 312 | 20240313 | 144500 | 2233246845 | 3850 | 3860 | 3860 | 3850 | 1036 |
| 313 | 20240313 | 144400 | 2229252115 | 3860 | 3855 | 3860 | 3855 | 492 |
| 314 | 20240313 | 144300 | 2227355450 | 3855 | 3855 | 3855 | 3855 | 168 |
| 315 | 20240313 | 144200 | 2226707810 | 3855 | 3850 | 3855 | 3850 | 409 |
| 316 | 20240313 | 144100 | 2225133155 | 3850 | 3850 | 3850 | 3850 | 609 |
| 317 | 20240313 | 144000 | 2222788505 | 3850 | 3850 | 3855 | 3850 | 485 |
| 318 | 20240313 | 143900 | 2220921240 | 3850 | 3855 | 3855 | 3850 | 1569 |
| 319 | 20240313 | 143800 | 2214878755 | 3855 | 3850 | 3855 | 3850 | 177 |
| 320 | 20240313 | 143700 | 2214196520 | 3860 | 3850 | 3860 | 3850 | 154 |
| 321 | 20240313 | 143600 | 2213602090 | 3860 | 3855 | 3860 | 3855 | 215 |
| 322 | 20240313 | 143500 | 2212772765 | 3855 | 3850 | 3855 | 3850 | 530 |
| 323 | 20240313 | 143400 | 2210732260 | 3850 | 3850 | 3850 | 3850 | 100 |
| 324 | 20240313 | 143300 | 2210347260 | 3850 | 3850 | 3850 | 3845 | 135 |
| 325 | 20240313 | 143200 | 2209827710 | 3840 | 3845 | 3845 | 3840 | 657 |
| 326 | 20240313 | 143100 | 2207301680 | 3845 | 3850 | 3850 | 3845 | 300 |
| 327 | 20240313 | 143000 | 2206147985 | 3845 | 3850 | 3860 | 3845 | 947 |
| 328 | 20240313 | 142900 | 2202503855 | 3850 | 3855 | 3855 | 3850 | 5076 |
| 329 | 20240313 | 142800 | 2182941895 | 3860 | 3860 | 3860 | 3855 | 997 |
| 330 | 20240313 | 142700 | 2179098155 | 3860 | 3865 | 3865 | 3860 | 1927 |
| 331 | 20240313 | 142600 | 2171656620 | 3870 | 3875 | 3875 | 3870 | 394 |
| 332 | 20240313 | 142500 | 2170131835 | 3875 | 3870 | 3875 | 3870 | 212 |
| 333 | 20240313 | 142400 | 2169311170 | 3875 | 3875 | 3875 | 3870 | 514 |
| 334 | 20240313 | 142300 | 2167320945 | 3875 | 3865 | 3875 | 3865 | 5531 |
| 335 | 20240313 | 142200 | 2145922330 | 3870 | 3860 | 3870 | 3860 | 2480 |
| 336 | 20240313 | 142100 | 2136343005 | 3855 | 3860 | 3860 | 3855 | 182 |
| 337 | 20240313 | 142000 | 2135640615 | 3860 | 3860 | 3860 | 3855 | 3172 |
| 338 | 20240313 | 141900 | 2123411610 | 3860 | 3860 | 3860 | 3860 | 1804 |
| 339 | 20240313 | 141800 | 2116448170 | 3860 | 3860 | 3860 | 3860 | 60 |
| 340 | 20240313 | 141700 | 2116216570 | 3860 | 3855 | 3860 | 3850 | 432 |
| 341 | 20240313 | 141600 | 2114552190 | 3855 | 3855 | 3855 | 3850 | 74 |
| 342 | 20240313 | 141500 | 2114266925 | 3860 | 3850 | 3860 | 3850 | 4 |
| 343 | 20240313 | 141400 | 2114251495 | 3860 | 3860 | 3860 | 3860 | 4 |
| 344 | 20240313 | 141300 | 2114236055 | 3860 | 3855 | 3860 | 3850 | 1456 |
| 345 | 20240313 | 141200 | 2108625975 | 3850 | 3855 | 3855 | 3845 | 1106 |
| 346 | 20240313 | 141100 | 2104368920 | 3855 | 3855 | 3855 | 3855 | 301 |
| 347 | 20240313 | 141000 | 2103208565 | 3855 | 3850 | 3855 | 3845 | 1274 |
| 348 | 20240313 | 140900 | 2098298520 | 3845 | 3855 | 3855 | 3845 | 38 |
| 349 | 20240313 | 140800 | 2098152365 | 3850 | 3855 | 3855 | 3850 | 188 |
| 350 | 20240313 | 140700 | 2097427690 | 3855 | 3845 | 3855 | 3845 | 1171 |
| 351 | 20240313 | 140600 | 2092920160 | 3845 | 3845 | 3845 | 3845 | 531 |
| 352 | 20240313 | 140500 | 2090878465 | 3845 | 3835 | 3845 | 3835 | 2202 |
| 353 | 20240313 | 140400 | 2082424425 | 3835 | 3830 | 3835 | 3830 | 310 |
| 354 | 20240313 | 140300 | 2081237120 | 3830 | 3835 | 3835 | 3830 | 870 |
| 355 | 20240313 | 140200 | 2077902415 | 3835 | 3830 | 3835 | 3830 | 97 |
| 356 | 20240313 | 140100 | 2077530675 | 3815 | 3815 | 3815 | 3815 | 3 |
| 357 | 20240313 | 140000 | 2077519230 | 3815 | 3830 | 3830 | 3815 | 1283 |
| 358 | 20240313 | 135900 | 2072615590 | 3830 | 3830 | 3830 | 3830 | 4 |
| 359 | 20240313 | 135800 | 2072600270 | 3835 | 3835 | 3835 | 3835 | 0 |
| 360 | 20240313 | 135700 | 2072600270 | 3835 | 3835 | 3835 | 3835 | 1 |
| 361 | 20240313 | 135600 | 2072596435 | 3835 | 3835 | 3835 | 3835 | 54 |
| 362 | 20240313 | 135500 | 2072389345 | 3835 | 3835 | 3835 | 3835 | 26 |
| 363 | 20240313 | 135400 | 2072289635 | 3840 | 3830 | 3840 | 3830 | 916 |
| 364 | 20240313 | 135300 | 2068779195 | 3830 | 3830 | 3830 | 3830 | 147 |
| 365 | 20240313 | 135200 | 2068216185 | 3830 | 3845 | 3845 | 3830 | 127 |
| 366 | 20240313 | 135100 | 2067728145 | 3850 | 3850 | 3850 | 3850 | 0 |
| 367 | 20240313 | 135000 | 2067728145 | 3850 | 3850 | 3850 | 3850 | 0 |
| 368 | 20240313 | 134900 | 2067728145 | 3850 | 3830 | 3850 | 3820 | 1866 |
| 369 | 20240313 | 134800 | 2060588180 | 3830 | 3840 | 3840 | 3830 | 340 |
| 370 | 20240313 | 134700 | 2059284245 | 3840 | 3840 | 3840 | 3840 | 76 |
| 371 | 20240313 | 134600 | 2058992405 | 3840 | 3850 | 3855 | 3840 | 478 |
| 372 | 20240313 | 134500 | 2057151495 | 3850 | 3840 | 3850 | 3840 | 1300 |
| 373 | 20240313 | 134400 | 2052158175 | 3840 | 3830 | 3840 | 3830 | 1526 |
| 374 | 20240313 | 134300 | 2046303455 | 3825 | 3825 | 3825 | 3825 | 217 |
| 375 | 20240313 | 134200 | 2045473430 | 3825 | 3830 | 3830 | 3825 | 165 |
| 376 | 20240313 | 134100 | 2044842290 | 3830 | 3825 | 3830 | 3825 | 1499 |
| 377 | 20240313 | 134000 | 2039105930 | 3820 | 3815 | 3820 | 3815 | 1865 |
| 378 | 20240313 | 133900 | 2031983645 | 3815 | 3815 | 3815 | 3815 | 282 |
| 379 | 20240313 | 133800 | 2030907815 | 3805 | 3805 | 3805 | 3805 | 1200 |
| 380 | 20240313 | 133700 | 2026341815 | 3805 | 3810 | 3810 | 3805 | 2491 |
| 381 | 20240313 | 133600 | 2016852345 | 3805 | 3795 | 3805 | 3795 | 2203 |
| 382 | 20240313 | 133500 | 2008479930 | 3795 | 3795 | 3795 | 3790 | 1176 |
| 383 | 20240313 | 133400 | 2004019950 | 3795 | 3800 | 3800 | 3795 | 6783 |
| 384 | 20240313 | 133300 | 1978249960 | 3800 | 3805 | 3805 | 3800 | 876 |
| 385 | 20240313 | 133200 | 1974917280 | 3805 | 3805 | 3805 | 3805 | 269 |
| 386 | 20240313 | 133100 | 1973893735 | 3805 | 3810 | 3810 | 3805 | 4208 |
| 387 | 20240313 | 133000 | 1957882270 | 3805 | 3810 | 3815 | 3805 | 1527 |
| 388 | 20240313 | 132900 | 1952064275 | 3810 | 3820 | 3820 | 3810 | 993 |
| 389 | 20240313 | 132800 | 1948277085 | 3815 | 3815 | 3820 | 3815 | 351 |
| 390 | 20240313 | 132700 | 1946938015 | 3820 | 3810 | 3820 | 3810 | 1900 |
| 391 | 20240313 | 132600 | 1939693070 | 3810 | 3815 | 3815 | 3810 | 1876 |
| 392 | 20240313 | 132500 | 1932537840 | 3815 | 3820 | 3825 | 3815 | 1120 |
| 393 | 20240313 | 132400 | 1928261405 | 3820 | 3820 | 3825 | 3820 | 180 |
| 394 | 20240313 | 132300 | 1927573800 | 3825 | 3820 | 3825 | 3815 | 814 |
| 395 | 20240313 | 132200 | 1924464600 | 3815 | 3820 | 3820 | 3815 | 1000 |
| 396 | 20240313 | 132100 | 1920649485 | 3825 | 3820 | 3825 | 3820 | 408 |
| 397 | 20240313 | 132000 | 1919090850 | 3830 | 3820 | 3830 | 3820 | 452 |
| 398 | 20240313 | 131900 | 1917364035 | 3825 | 3825 | 3825 | 3820 | 518 |
| 399 | 20240313 | 131800 | 1915384020 | 3825 | 3820 | 3825 | 3810 | 3977 |
| 400 | 20240313 | 131700 | 1900210290 | 3820 | 3830 | 3830 | 3820 | 3172 |
| 401 | 20240313 | 131600 | 1888088140 | 3830 | 3830 | 3830 | 3825 | 2127 |
| 402 | 20240313 | 131500 | 1879947670 | 3830 | 3830 | 3835 | 3830 | 1117 |
| 403 | 20240313 | 131400 | 1875669480 | 3835 | 3840 | 3840 | 3830 | 9198 |
| 404 | 20240313 | 131300 | 1840370845 | 3840 | 3850 | 3850 | 3835 | 10194 |
| 405 | 20240313 | 131200 | 1801191595 | 3845 | 3855 | 3855 | 3845 | 2040 |
| 406 | 20240313 | 131100 | 1793344060 | 3855 | 3855 | 3855 | 3850 | 528 |
| 407 | 20240313 | 131000 | 1791311120 | 3855 | 3855 | 3855 | 3850 | 580 |
| 408 | 20240313 | 130900 | 1789076030 | 3855 | 3860 | 3860 | 3855 | 73 |
| 409 | 20240313 | 130800 | 1788794600 | 3860 | 3855 | 3860 | 3855 | 60 |
| 410 | 20240313 | 130700 | 1788563280 | 3855 | 3855 | 3860 | 3855 | 453 |
| 411 | 20240313 | 130600 | 1786816960 | 3855 | 3855 | 3855 | 3855 | 550 |
| 412 | 20240313 | 130500 | 1784696710 | 3850 | 3855 | 3855 | 3850 | 6719 |
| 413 | 20240313 | 130400 | 1758820445 | 3855 | 3860 | 3860 | 3855 | 1626 |
| 414 | 20240313 | 130300 | 1752544210 | 3860 | 3860 | 3860 | 3860 | 149 |
| 415 | 20240313 | 130200 | 1751969070 | 3865 | 3865 | 3865 | 3865 | 15 |
| 416 | 20240313 | 130100 | 1751911095 | 3865 | 3860 | 3865 | 3860 | 1806 |
| 417 | 20240313 | 130000 | 1744933785 | 3865 | 3865 | 3865 | 3865 | 23 |
| 418 | 20240313 | 125900 | 1744844890 | 3865 | 3865 | 3865 | 3865 | 259 |
| 419 | 20240313 | 125800 | 1743843855 | 3860 | 3860 | 3860 | 3855 | 762 |
| 420 | 20240313 | 125700 | 1740903040 | 3860 | 3860 | 3860 | 3860 | 852 |
| 421 | 20240313 | 125600 | 1737614320 | 3860 | 3860 | 3860 | 3860 | 479 |
| 422 | 20240313 | 125500 | 1735765380 | 3870 | 3870 | 3870 | 3860 | 3668 |
| 423 | 20240313 | 125400 | 1721574700 | 3870 | 3860 | 3870 | 3860 | 50 |
| 424 | 20240313 | 125300 | 1721381600 | 3860 | 3870 | 3870 | 3860 | 996 |
| 425 | 20240313 | 125200 | 1717534985 | 3870 | 3870 | 3870 | 3870 | 24 |
| 426 | 20240313 | 125100 | 1717442105 | 3870 | 3875 | 3875 | 3870 | 55 |
| 427 | 20240313 | 125000 | 1717228995 | 3875 | 3875 | 3880 | 3875 | 2590 |
| 428 | 20240313 | 124900 | 1707192740 | 3875 | 3875 | 3875 | 3875 | 703 |
| 429 | 20240313 | 124800 | 1704468615 | 3875 | 3860 | 3875 | 3855 | 8747 |
| 430 | 20240313 | 124700 | 1670639375 | 3860 | 3860 | 3860 | 3860 | 0 |
| 431 | 20240313 | 124600 | 1670639375 | 3860 | 3860 | 3860 | 3860 | 10 |
| 432 | 20240313 | 124500 | 1670600775 | 3860 | 3855 | 3860 | 3855 | 58 |
| 433 | 20240313 | 124400 | 1670377145 | 3855 | 3865 | 3865 | 3855 | 471 |
| 434 | 20240313 | 124300 | 1668558465 | 3865 | 3855 | 3865 | 3855 | 5 |
| 435 | 20240313 | 124200 | 1668539165 | 3855 | 3860 | 3860 | 3850 | 62 |
| 436 | 20240313 | 124100 | 1668300405 | 3860 | 3860 | 3865 | 3845 | 3917 |
| 437 | 20240313 | 124000 | 1653213855 | 3860 | 3850 | 3860 | 3850 | 2993 |
| 438 | 20240313 | 123900 | 1641660885 | 3860 | 3850 | 3860 | 3850 | 226 |
| 439 | 20240313 | 123800 | 1640790585 | 3850 | 3855 | 3855 | 3850 | 1553 |
| 440 | 20240313 | 123700 | 1634810310 | 3855 | 3855 | 3855 | 3855 | 50 |
| 441 | 20240313 | 123600 | 1634617560 | 3855 | 3855 | 3860 | 3850 | 1323 |
| 442 | 20240313 | 123500 | 1629514145 | 3860 | 3850 | 3860 | 3850 | 1486 |
| 443 | 20240313 | 123400 | 1623789590 | 3845 | 3845 | 3845 | 3840 | 2168 |
| 444 | 20240313 | 123300 | 1615460520 | 3845 | 3850 | 3850 | 3845 | 280 |
| 445 | 20240313 | 123200 | 1614383520 | 3850 | 3850 | 3850 | 3850 | 3 |
| 446 | 20240313 | 123100 | 1614371970 | 3850 | 3850 | 3850 | 3850 | 27 |
| 447 | 20240313 | 123000 | 1614268020 | 3850 | 3850 | 3850 | 3850 | 711 |
| 448 | 20240313 | 122900 | 1611530670 | 3850 | 3850 | 3855 | 3850 | 3608 |
| 449 | 20240313 | 122800 | 1597638870 | 3850 | 3850 | 3855 | 3840 | 1650 |
| 450 | 20240313 | 122700 | 1591285885 | 3850 | 3850 | 3860 | 3850 | 8 |
| 451 | 20240313 | 122600 | 1591255075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 452 | 20240313 | 122500 | 1591255075 | 3860 | 3840 | 3860 | 3840 | 502 |
| 453 | 20240313 | 122400 | 1589323080 | 3835 | 3840 | 3860 | 3835 | 3966 |
| 454 | 20240313 | 122300 | 1574093370 | 3840 | 3850 | 3850 | 3840 | 4092 |
| 455 | 20240313 | 122200 | 1558353030 | 3850 | 3850 | 3850 | 3850 | 256 |
| 456 | 20240313 | 122100 | 1557367430 | 3850 | 3855 | 3855 | 3850 | 607 |
| 457 | 20240313 | 122000 | 1555029785 | 3855 | 3860 | 3860 | 3855 | 449 |
| 458 | 20240313 | 121900 | 1553297170 | 3860 | 3850 | 3860 | 3850 | 301 |
| 459 | 20240313 | 121800 | 1552138310 | 3850 | 3850 | 3860 | 3850 | 499 |
| 460 | 20240313 | 121700 | 1550217150 | 3855 | 3855 | 3855 | 3855 | 100 |
| 461 | 20240313 | 121600 | 1549831650 | 3865 | 3865 | 3865 | 3865 | 4 |
| 462 | 20240313 | 121500 | 1549816190 | 3865 | 3865 | 3865 | 3865 | 14 |
| 463 | 20240313 | 121400 | 1549762080 | 3865 | 3855 | 3865 | 3850 | 86 |
| 464 | 20240313 | 121300 | 1549430960 | 3865 | 3855 | 3865 | 3850 | 1071 |
| 465 | 20240313 | 121200 | 1545307555 | 3865 | 3865 | 3865 | 3845 | 191 |
| 466 | 20240313 | 121100 | 1544570885 | 3865 | 3850 | 3865 | 3840 | 8498 |
| 467 | 20240313 | 121000 | 1511804280 | 3855 | 3840 | 3855 | 3840 | 260 |
| 468 | 20240313 | 120900 | 1510805850 | 3845 | 3850 | 3855 | 3845 | 2474 |
| 469 | 20240313 | 120800 | 1501280940 | 3850 | 3840 | 3850 | 3840 | 443 |
| 470 | 20240313 | 120700 | 1499578240 | 3840 | 3835 | 3840 | 3835 | 682 |
| 471 | 20240313 | 120600 | 1496959365 | 3825 | 3825 | 3825 | 3825 | 788 |
| 472 | 20240313 | 120500 | 1493945265 | 3825 | 3845 | 3845 | 3820 | 16315 |
| 473 | 20240313 | 120400 | 1431447010 | 3850 | 3855 | 3855 | 3845 | 5231 |
| 474 | 20240313 | 120300 | 1411327205 | 3855 | 3855 | 3855 | 3855 | 5 |
| 475 | 20240313 | 120200 | 1411307930 | 3855 | 3855 | 3855 | 3855 | 1 |
| 476 | 20240313 | 120100 | 1411304075 | 3850 | 3850 | 3860 | 3850 | 585 |
| 477 | 20240313 | 120000 | 1409051090 | 3850 | 3855 | 3855 | 3850 | 502 |
| 478 | 20240313 | 115900 | 1407115960 | 3855 | 3855 | 3855 | 3850 | 443 |
| 479 | 20240313 | 115800 | 1405408950 | 3855 | 3855 | 3855 | 3855 | 395 |
| 480 | 20240313 | 115700 | 1403886225 | 3855 | 3860 | 3860 | 3855 | 1468 |
| 481 | 20240313 | 115600 | 1398227015 | 3860 | 3860 | 3860 | 3855 | 3611 |
| 482 | 20240313 | 115500 | 1384303385 | 3860 | 3860 | 3865 | 3860 | 889 |
| 483 | 20240313 | 115400 | 1380871115 | 3860 | 3860 | 3860 | 3860 | 736 |
| 484 | 20240313 | 115300 | 1378030155 | 3860 | 3865 | 3865 | 3860 | 415 |
| 485 | 20240313 | 115200 | 1376426495 | 3870 | 3865 | 3870 | 3865 | 335 |
| 486 | 20240313 | 115100 | 1375131185 | 3865 | 3865 | 3865 | 3860 | 311 |
| 487 | 20240313 | 115000 | 1373929320 | 3865 | 3860 | 3870 | 3860 | 2483 |
| 488 | 20240313 | 114900 | 1364340485 | 3860 | 3870 | 3870 | 3860 | 1651 |
| 489 | 20240313 | 114800 | 1357956890 | 3870 | 3875 | 3875 | 3870 | 417 |
| 490 | 20240313 | 114700 | 1356341030 | 3880 | 3875 | 3880 | 3875 | 174 |
| 491 | 20240313 | 114600 | 1355666775 | 3875 | 3880 | 3880 | 3875 | 988 |
| 492 | 20240313 | 114500 | 1351836790 | 3880 | 3880 | 3880 | 3875 | 1052 |
| 493 | 20240313 | 114400 | 1347755085 | 3880 | 3885 | 3885 | 3880 | 2062 |
| 494 | 20240313 | 114300 | 1339751260 | 3885 | 3885 | 3885 | 3880 | 873 |
| 495 | 20240313 | 114200 | 1336360840 | 3885 | 3880 | 3885 | 3880 | 2273 |
| 496 | 20240313 | 114100 | 1327533675 | 3885 | 3880 | 3885 | 3875 | 5109 |
| 497 | 20240313 | 114000 | 1307707095 | 3880 | 3880 | 3880 | 3880 | 1413 |
| 498 | 20240313 | 113900 | 1302224655 | 3880 | 3875 | 3880 | 3870 | 1466 |
| 499 | 20240313 | 113800 | 1296542975 | 3875 | 3870 | 3875 | 3870 | 393 |
| 500 | 20240313 | 113700 | 1295020450 | 3870 | 3870 | 3875 | 3865 | 3333 |
| 501 | 20240313 | 113600 | 1282115270 | 3865 | 3865 | 3870 | 3860 | 300 |
| 502 | 20240313 | 113500 | 1280956885 | 3860 | 3865 | 3865 | 3860 | 1788 |
| 503 | 20240313 | 113400 | 1274049195 | 3860 | 3860 | 3860 | 3860 | 601 |
| 504 | 20240313 | 113300 | 1271729335 | 3855 | 3860 | 3860 | 3855 | 756 |
| 505 | 20240313 | 113200 | 1268811360 | 3865 | 3865 | 3865 | 3860 | 305 |
| 506 | 20240313 | 113100 | 1267632585 | 3860 | 3860 | 3860 | 3860 | 651 |
| 507 | 20240313 | 113000 | 1265119725 | 3860 | 3860 | 3865 | 3860 | 594 |
| 508 | 20240313 | 112900 | 1262826785 | 3860 | 3855 | 3860 | 3855 | 6394 |
| 509 | 20240313 | 112800 | 1238174500 | 3855 | 3860 | 3860 | 3855 | 1723 |
| 510 | 20240313 | 112700 | 1231523725 | 3865 | 3865 | 3865 | 3860 | 1804 |
| 511 | 20240313 | 112600 | 1224551765 | 3870 | 3870 | 3870 | 3865 | 4458 |
| 512 | 20240313 | 112500 | 1207299970 | 3875 | 3875 | 3875 | 3870 | 978 |
| 513 | 20240313 | 112400 | 1203513345 | 3875 | 3875 | 3875 | 3875 | 370 |
| 514 | 20240313 | 112300 | 1202079595 | 3880 | 3875 | 3880 | 3870 | 2546 |
| 515 | 20240313 | 112200 | 1192213870 | 3875 | 3880 | 3880 | 3875 | 80 |
| 516 | 20240313 | 112100 | 1191903620 | 3875 | 3870 | 3875 | 3870 | 796 |
| 517 | 20240313 | 112000 | 1188819745 | 3875 | 3880 | 3880 | 3875 | 3972 |
| 518 | 20240313 | 111900 | 1173425295 | 3880 | 3880 | 3880 | 3875 | 4169 |
| 519 | 20240313 | 111800 | 1157252340 | 3880 | 3875 | 3880 | 3875 | 2646 |
| 520 | 20240313 | 111700 | 1146997485 | 3880 | 3870 | 3880 | 3865 | 6262 |
| 521 | 20240313 | 111600 | 1122743660 | 3870 | 3870 | 3870 | 3865 | 1026 |
| 522 | 20240313 | 111500 | 1118775565 | 3865 | 3870 | 3870 | 3860 | 1377 |
| 523 | 20240313 | 111400 | 1113449120 | 3870 | 3870 | 3870 | 3865 | 3448 |
| 524 | 20240313 | 111300 | 1100119425 | 3865 | 3870 | 3870 | 3865 | 616 |
| 525 | 20240313 | 111200 | 1097736105 | 3875 | 3870 | 3875 | 3870 | 1538 |
| 526 | 20240313 | 111100 | 1091783580 | 3870 | 3870 | 3870 | 3870 | 1205 |
| 527 | 20240313 | 111000 | 1087120230 | 3870 | 3865 | 3875 | 3860 | 6542 |
| 528 | 20240313 | 110900 | 1061813585 | 3865 | 3870 | 3870 | 3865 | 1850 |
| 529 | 20240313 | 110800 | 1054659805 | 3870 | 3865 | 3870 | 3860 | 2045 |
| 530 | 20240313 | 110700 | 1046758365 | 3865 | 3860 | 3865 | 3855 | 678 |
| 531 | 20240313 | 110600 | 1044140845 | 3865 | 3865 | 3865 | 3860 | 1009 |
| 532 | 20240313 | 110500 | 1040246080 | 3860 | 3860 | 3865 | 3860 | 76 |
| 533 | 20240313 | 110400 | 1039952715 | 3865 | 3860 | 3865 | 3860 | 337 |
| 534 | 20240313 | 110300 | 1038651890 | 3860 | 3860 | 3860 | 3860 | 2095 |
| 535 | 20240313 | 110200 | 1030565190 | 3860 | 3860 | 3865 | 3860 | 1011 |
| 536 | 20240313 | 110100 | 1026662215 | 3865 | 3865 | 3865 | 3860 | 1540 |
| 537 | 20240313 | 110000 | 1020714665 | 3865 | 3860 | 3865 | 3860 | 572 |
| 538 | 20240313 | 105900 | 1018506510 | 3865 | 3865 | 3865 | 3860 | 4099 |
| 539 | 20240313 | 105800 | 1002664975 | 3865 | 3860 | 3865 | 3860 | 916 |
| 540 | 20240313 | 105700 | 999128170 | 3860 | 3865 | 3865 | 3860 | 3236 |
| 541 | 20240313 | 105600 | 986630725 | 3865 | 3870 | 3875 | 3860 | 8453 |
| 542 | 20240313 | 105500 | 953916310 | 3870 | 3845 | 3870 | 3845 | 8399 |
| 543 | 20240313 | 105400 | 921537270 | 3850 | 3845 | 3850 | 3845 | 963 |
| 544 | 20240313 | 105300 | 917833135 | 3845 | 3840 | 3845 | 3840 | 3090 |
| 545 | 20240313 | 105200 | 905959810 | 3835 | 3840 | 3840 | 3835 | 272 |
| 546 | 20240313 | 105100 | 904915380 | 3845 | 3845 | 3845 | 3840 | 200 |
| 547 | 20240313 | 105000 | 904146755 | 3845 | 3840 | 3845 | 3840 | 299 |
| 548 | 20240313 | 104900 | 902998590 | 3845 | 3840 | 3845 | 3840 | 751 |
| 549 | 20240313 | 104800 | 900114620 | 3840 | 3840 | 3840 | 3840 | 1396 |
| 550 | 20240313 | 104700 | 894753980 | 3840 | 3840 | 3840 | 3840 | 641 |
| 551 | 20240313 | 104600 | 892292540 | 3840 | 3835 | 3840 | 3835 | 465 |
| 552 | 20240313 | 104500 | 890509260 | 3835 | 3830 | 3835 | 3830 | 825 |
| 553 | 20240313 | 104400 | 887349255 | 3830 | 3830 | 3830 | 3830 | 158 |
| 554 | 20240313 | 104300 | 886744115 | 3830 | 3825 | 3830 | 3825 | 47 |
| 555 | 20240313 | 104200 | 886564330 | 3820 | 3830 | 3830 | 3820 | 152 |
| 556 | 20240313 | 104100 | 885982950 | 3830 | 3820 | 3830 | 3820 | 1595 |
| 557 | 20240313 | 104000 | 879879520 | 3830 | 3825 | 3830 | 3825 | 684 |
| 558 | 20240313 | 103900 | 877262300 | 3825 | 3825 | 3825 | 3825 | 5 |
| 559 | 20240313 | 103800 | 877243175 | 3825 | 3830 | 3830 | 3825 | 336 |
| 560 | 20240313 | 103700 | 875956940 | 3835 | 3835 | 3835 | 3835 | 121 |
| 561 | 20240313 | 103600 | 875492905 | 3835 | 3835 | 3835 | 3835 | 532 |
| 562 | 20240313 | 103500 | 873452685 | 3835 | 3830 | 3835 | 3825 | 604 |
| 563 | 20240313 | 103400 | 871139870 | 3830 | 3830 | 3830 | 3830 | 0 |
| 564 | 20240313 | 103300 | 871139870 | 3830 | 3830 | 3840 | 3830 | 3567 |
| 565 | 20240313 | 103200 | 857444240 | 3830 | 3840 | 3840 | 3825 | 4057 |
| 566 | 20240313 | 103100 | 841899700 | 3840 | 3830 | 3840 | 3830 | 532 |
| 567 | 20240313 | 103000 | 839861620 | 3830 | 3835 | 3835 | 3825 | 4664 |
| 568 | 20240313 | 102900 | 821980385 | 3840 | 3840 | 3840 | 3840 | 44 |
| 569 | 20240313 | 102800 | 821811425 | 3835 | 3840 | 3845 | 3830 | 2006 |
| 570 | 20240313 | 102700 | 814107830 | 3845 | 3845 | 3850 | 3845 | 1472 |
| 571 | 20240313 | 102600 | 808444425 | 3840 | 3845 | 3845 | 3840 | 1438 |
| 572 | 20240313 | 102500 | 802919795 | 3840 | 3820 | 3840 | 3820 | 15302 |
| 573 | 20240313 | 102400 | 744341640 | 3820 | 3820 | 3820 | 3820 | 1331 |
| 574 | 20240313 | 102300 | 739257220 | 3820 | 3820 | 3820 | 3820 | 45 |
| 575 | 20240313 | 102200 | 739085320 | 3820 | 3820 | 3820 | 3815 | 383 |
| 576 | 20240313 | 102100 | 737622360 | 3820 | 3815 | 3820 | 3810 | 4199 |
| 577 | 20240313 | 102000 | 721611865 | 3815 | 3810 | 3815 | 3810 | 1108 |
| 578 | 20240313 | 101900 | 717387425 | 3815 | 3820 | 3820 | 3815 | 1007 |
| 579 | 20240313 | 101800 | 713543585 | 3825 | 3825 | 3830 | 3825 | 1177 |
| 580 | 20240313 | 101700 | 709041510 | 3825 | 3835 | 3835 | 3825 | 370 |
| 581 | 20240313 | 101600 | 707623790 | 3835 | 3835 | 3840 | 3825 | 2140 |
| 582 | 20240313 | 101500 | 699423660 | 3840 | 3840 | 3840 | 3835 | 2664 |
| 583 | 20240313 | 101400 | 689199325 | 3840 | 3835 | 3845 | 3830 | 9005 |
| 584 | 20240313 | 101300 | 654623840 | 3830 | 3815 | 3835 | 3815 | 3125 |
| 585 | 20240313 | 101200 | 642666380 | 3815 | 3795 | 3815 | 3795 | 11693 |
| 586 | 20240313 | 101100 | 598202435 | 3795 | 3795 | 3795 | 3795 | 1 |
| 587 | 20240313 | 101000 | 598198640 | 3795 | 3785 | 3795 | 3785 | 102 |
| 588 | 20240313 | 100900 | 597812550 | 3795 | 3795 | 3795 | 3795 | 5 |
| 589 | 20240313 | 100800 | 597793575 | 3795 | 3785 | 3795 | 3775 | 2154 |
| 590 | 20240313 | 100700 | 589659095 | 3785 | 3790 | 3795 | 3785 | 493 |
| 591 | 20240313 | 100600 | 587788800 | 3790 | 3790 | 3795 | 3785 | 318 |
| 592 | 20240313 | 100500 | 586583670 | 3790 | 3790 | 3795 | 3780 | 878 |
| 593 | 20240313 | 100400 | 583259025 | 3790 | 3770 | 3790 | 3770 | 3577 |
| 594 | 20240313 | 100300 | 569750635 | 3770 | 3770 | 3775 | 3765 | 1567 |
| 595 | 20240313 | 100200 | 563844750 | 3770 | 3770 | 3775 | 3770 | 1372 |
| 596 | 20240313 | 100100 | 558672305 | 3780 | 3770 | 3780 | 3770 | 2325 |
| 597 | 20240313 | 100000 | 549887025 | 3770 | 3775 | 3780 | 3770 | 3084 |
| 598 | 20240313 | 095900 | 538260120 | 3780 | 3775 | 3780 | 3775 | 1340 |
| 599 | 20240313 | 095800 | 533200455 | 3780 | 3785 | 3785 | 3780 | 31 |
| 600 | 20240313 | 095700 | 533083270 | 3785 | 3785 | 3785 | 3785 | 188 |
| 601 | 20240313 | 095600 | 532371690 | 3785 | 3785 | 3785 | 3775 | 308 |
| 602 | 20240313 | 095500 | 531208900 | 3785 | 3790 | 3790 | 3775 | 782 |
| 603 | 20240313 | 095400 | 528254295 | 3785 | 3785 | 3790 | 3785 | 723 |
| 604 | 20240313 | 095300 | 525517585 | 3790 | 3790 | 3790 | 3790 | 22 |
| 605 | 20240313 | 095200 | 525434205 | 3790 | 3790 | 3790 | 3785 | 1222 |
| 606 | 20240313 | 095100 | 520803325 | 3790 | 3790 | 3790 | 3790 | 552 |
| 607 | 20240313 | 095000 | 518711245 | 3790 | 3790 | 3795 | 3785 | 328 |
| 608 | 20240313 | 094900 | 517468220 | 3790 | 3780 | 3790 | 3780 | 843 |
| 609 | 20240313 | 094800 | 514278425 | 3785 | 3780 | 3785 | 3780 | 179 |
| 610 | 20240313 | 094700 | 513600985 | 3785 | 3770 | 3785 | 3770 | 1059 |
| 611 | 20240313 | 094600 | 509601735 | 3775 | 3765 | 3775 | 3765 | 1552 |
| 612 | 20240313 | 094500 | 503753650 | 3770 | 3775 | 3775 | 3770 | 386 |
| 613 | 20240313 | 094400 | 502296870 | 3765 | 3775 | 3775 | 3765 | 258 |
| 614 | 20240313 | 094300 | 501325445 | 3765 | 3780 | 3780 | 3765 | 167 |
| 615 | 20240313 | 094200 | 500696540 | 3760 | 3770 | 3780 | 3760 | 3443 |
| 616 | 20240313 | 094100 | 487730985 | 3770 | 3770 | 3770 | 3770 | 801 |
| 617 | 20240313 | 094000 | 484711215 | 3770 | 3780 | 3780 | 3770 | 838 |
| 618 | 20240313 | 093900 | 481550020 | 3775 | 3775 | 3780 | 3775 | 22 |
| 619 | 20240313 | 093800 | 481466960 | 3780 | 3770 | 3780 | 3770 | 1123 |
| 620 | 20240313 | 093700 | 477229635 | 3775 | 3785 | 3785 | 3775 | 611 |
| 621 | 20240313 | 093600 | 474922075 | 3790 | 3775 | 3790 | 3770 | 559 |
| 622 | 20240313 | 093500 | 472806355 | 3775 | 3780 | 3790 | 3770 | 4092 |
| 623 | 20240313 | 093400 | 457354715 | 3775 | 3780 | 3780 | 3775 | 730 |
| 624 | 20240313 | 093300 | 454598815 | 3780 | 3780 | 3780 | 3780 | 17 |
| 625 | 20240313 | 093200 | 454534555 | 3780 | 3770 | 3780 | 3770 | 306 |
| 626 | 20240313 | 093100 | 453379420 | 3775 | 3775 | 3775 | 3775 | 539 |
| 627 | 20240313 | 093000 | 451344695 | 3775 | 3770 | 3775 | 3770 | 113 |
| 628 | 20240313 | 092900 | 450918135 | 3775 | 3770 | 3775 | 3770 | 1228 |
| 629 | 20240313 | 092800 | 446288215 | 3775 | 3775 | 3775 | 3765 | 543 |
| 630 | 20240313 | 092700 | 444243410 | 3765 | 3765 | 3775 | 3760 | 970 |
| 631 | 20240313 | 092600 | 440591085 | 3765 | 3765 | 3770 | 3765 | 3195 |
| 632 | 20240313 | 092500 | 428561545 | 3765 | 3765 | 3765 | 3755 | 146 |
| 633 | 20240313 | 092400 | 428012155 | 3765 | 3770 | 3770 | 3750 | 2519 |
| 634 | 20240313 | 092300 | 418557340 | 3755 | 3760 | 3765 | 3755 | 3570 |
| 635 | 20240313 | 092200 | 405138500 | 3760 | 3770 | 3770 | 3755 | 5316 |
| 636 | 20240313 | 092100 | 385145635 | 3770 | 3770 | 3770 | 3770 | 40 |
| 637 | 20240313 | 092000 | 384994835 | 3770 | 3770 | 3770 | 3765 | 317 |
| 638 | 20240313 | 091900 | 383800695 | 3770 | 3765 | 3770 | 3765 | 290 |
| 639 | 20240313 | 091800 | 382708295 | 3765 | 3755 | 3765 | 3755 | 2930 |
| 640 | 20240313 | 091700 | 371706035 | 3770 | 3765 | 3770 | 3755 | 5095 |
| 641 | 20240313 | 091600 | 352542440 | 3765 | 3770 | 3770 | 3760 | 2528 |
| 642 | 20240313 | 091500 | 343022740 | 3770 | 3770 | 3770 | 3765 | 3280 |
| 643 | 20240313 | 091400 | 330663650 | 3770 | 3775 | 3780 | 3770 | 4204 |
| 644 | 20240313 | 091300 | 314806135 | 3775 | 3765 | 3775 | 3760 | 1508 |
| 645 | 20240313 | 091200 | 309126835 | 3760 | 3770 | 3770 | 3760 | 4112 |
| 646 | 20240313 | 091100 | 293645260 | 3770 | 3770 | 3775 | 3765 | 2438 |
| 647 | 20240313 | 091000 | 284454625 | 3770 | 3770 | 3785 | 3770 | 6734 |
| 648 | 20240313 | 090900 | 259052645 | 3765 | 3780 | 3785 | 3765 | 5127 |
| 649 | 20240313 | 090800 | 239694860 | 3780 | 3790 | 3790 | 3775 | 4591 |
| 650 | 20240313 | 090700 | 222342800 | 3795 | 3795 | 3800 | 3790 | 2680 |
| 651 | 20240313 | 090600 | 212183055 | 3795 | 3800 | 3805 | 3790 | 3657 |
| 652 | 20240313 | 090500 | 198296895 | 3800 | 3805 | 3805 | 3790 | 5115 |
| 653 | 20240313 | 090400 | 178869800 | 3805 | 3805 | 3805 | 3795 | 3666 |
| 654 | 20240313 | 090300 | 164941490 | 3805 | 3815 | 3815 | 3790 | 9944 |
| 655 | 20240313 | 090200 | 127072670 | 3815 | 3830 | 3830 | 3815 | 3807 |
| 656 | 20240313 | 090100 | 112532755 | 3835 | 3835 | 3835 | 3810 | 6668 |
| 657 | 20240313 | 090000 | 87098835 | 3810 | 3840 | 3845 | 3810 | 22710 |