34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 202100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 17597 |
| 3 | 20240318 | 202000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 4 | 20240318 | 201900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 5 | 20240318 | 201800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 6 | 20240318 | 201700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 7 | 20240318 | 201600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 8 | 20240318 | 201500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 9 | 20240318 | 201400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 10 | 20240318 | 201300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 11 | 20240318 | 201200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 12 | 20240318 | 201100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 13 | 20240318 | 201000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 14 | 20240318 | 200900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 15 | 20240318 | 200800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 16 | 20240318 | 200700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 17 | 20240318 | 200600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 18 | 20240318 | 200500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 19 | 20240318 | 200400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 20 | 20240318 | 200300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 21 | 20240318 | 200200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 22 | 20240318 | 200100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 23 | 20240318 | 200000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 24 | 20240318 | 195900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 25 | 20240318 | 195800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 26 | 20240318 | 195700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 27 | 20240318 | 195600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 28 | 20240318 | 195500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 29 | 20240318 | 195400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 30 | 20240318 | 195300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 31 | 20240318 | 195200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 32 | 20240318 | 195100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 17597 |
| 33 | 20240318 | 195000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 34 | 20240318 | 194900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 35 | 20240318 | 194800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 36 | 20240318 | 194700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 37 | 20240318 | 194600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 38 | 20240318 | 194500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 39 | 20240318 | 194400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 40 | 20240318 | 194300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 41 | 20240318 | 194200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 42 | 20240318 | 194100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 43 | 20240318 | 194000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 44 | 20240318 | 193900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 45 | 20240318 | 193800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 46 | 20240318 | 193700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 47 | 20240318 | 193600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 48 | 20240318 | 193500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 49 | 20240318 | 193400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 50 | 20240318 | 193300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 51 | 20240318 | 193200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 52 | 20240318 | 193100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 53 | 20240318 | 193000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 54 | 20240318 | 192900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 55 | 20240318 | 192800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 56 | 20240318 | 192700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 57 | 20240318 | 192600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 58 | 20240318 | 192500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 59 | 20240318 | 192400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 60 | 20240318 | 192300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 61 | 20240318 | 192200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 62 | 20240318 | 192100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 17597 |
| 63 | 20240318 | 192000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 64 | 20240318 | 191900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 65 | 20240318 | 191800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 66 | 20240318 | 191700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 67 | 20240318 | 191600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 68 | 20240318 | 191500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 69 | 20240318 | 191400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 70 | 20240318 | 191300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 71 | 20240318 | 191200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 72 | 20240318 | 191100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 73 | 20240318 | 191000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 74 | 20240318 | 190900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 75 | 20240318 | 190800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 76 | 20240318 | 190700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 77 | 20240318 | 190600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 78 | 20240318 | 190500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 79 | 20240318 | 190400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 80 | 20240318 | 190300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 81 | 20240318 | 190200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 82 | 20240318 | 190100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 83 | 20240318 | 190000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 84 | 20240318 | 185900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 85 | 20240318 | 185800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 86 | 20240318 | 185700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 87 | 20240318 | 185600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 88 | 20240318 | 185500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 89 | 20240318 | 185400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 90 | 20240318 | 185300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 91 | 20240318 | 185200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 92 | 20240318 | 185100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 17597 |
| 93 | 20240318 | 185000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 94 | 20240318 | 184900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 95 | 20240318 | 184800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 96 | 20240318 | 184700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 97 | 20240318 | 184600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 98 | 20240318 | 184500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 99 | 20240318 | 184400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 100 | 20240318 | 184300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 101 | 20240318 | 184200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 102 | 20240318 | 184100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 103 | 20240318 | 184000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 104 | 20240318 | 183900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 105 | 20240318 | 183800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 106 | 20240318 | 183700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 107 | 20240318 | 183600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 108 | 20240318 | 183500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 109 | 20240318 | 183400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 110 | 20240318 | 183300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 111 | 20240318 | 183200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 112 | 20240318 | 183100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 113 | 20240318 | 183000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 114 | 20240318 | 182900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 115 | 20240318 | 182800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 116 | 20240318 | 182700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 117 | 20240318 | 182600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 118 | 20240318 | 182500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 119 | 20240318 | 182400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 120 | 20240318 | 182300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 121 | 20240318 | 182200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 122 | 20240318 | 182100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 17597 |
| 123 | 20240318 | 182000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 124 | 20240318 | 181900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 125 | 20240318 | 181800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 126 | 20240318 | 181700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 127 | 20240318 | 181600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 128 | 20240318 | 181500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 129 | 20240318 | 181400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 130 | 20240318 | 181300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 131 | 20240318 | 181200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 132 | 20240318 | 181100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 133 | 20240318 | 181000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 134 | 20240318 | 180900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 135 | 20240318 | 180800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 136 | 20240318 | 180700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 137 | 20240318 | 180600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 138 | 20240318 | 180500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 139 | 20240318 | 180400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 140 | 20240318 | 180300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 141 | 20240318 | 180200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 142 | 20240318 | 180100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 143 | 20240318 | 180000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 144 | 20240318 | 175900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 145 | 20240318 | 175800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 146 | 20240318 | 175700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 147 | 20240318 | 175600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 148 | 20240318 | 175500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 149 | 20240318 | 175400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 150 | 20240318 | 175300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 151 | 20240318 | 175200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 152 | 20240318 | 175100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 17597 |
| 153 | 20240318 | 175000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 154 | 20240318 | 174900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 155 | 20240318 | 174800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 156 | 20240318 | 174700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 157 | 20240318 | 174600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 158 | 20240318 | 174500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 159 | 20240318 | 174400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 160 | 20240318 | 174300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 161 | 20240318 | 174200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 162 | 20240318 | 174100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 163 | 20240318 | 174000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 164 | 20240318 | 173900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 165 | 20240318 | 173800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 166 | 20240318 | 173700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 167 | 20240318 | 173600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 168 | 20240318 | 173500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 169 | 20240318 | 173400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 170 | 20240318 | 173300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 171 | 20240318 | 173200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 172 | 20240318 | 173100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 173 | 20240318 | 173000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 174 | 20240318 | 172900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 175 | 20240318 | 172800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 176 | 20240318 | 172700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 177 | 20240318 | 172600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 178 | 20240318 | 172500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 179 | 20240318 | 172400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 180 | 20240318 | 172300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 181 | 20240318 | 172200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 182 | 20240318 | 172100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 17597 |
| 183 | 20240318 | 172000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 184 | 20240318 | 171900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 185 | 20240318 | 171800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 186 | 20240318 | 171700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 187 | 20240318 | 171600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 188 | 20240318 | 171500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 189 | 20240318 | 171400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 190 | 20240318 | 171300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 191 | 20240318 | 171200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 192 | 20240318 | 171100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 193 | 20240318 | 171000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 194 | 20240318 | 170900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 195 | 20240318 | 170800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 196 | 20240318 | 170700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 197 | 20240318 | 170600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 198 | 20240318 | 170500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 199 | 20240318 | 170400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 200 | 20240318 | 170300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 201 | 20240318 | 170200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 202 | 20240318 | 170100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 203 | 20240318 | 170000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 204 | 20240318 | 165900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 205 | 20240318 | 165800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 206 | 20240318 | 165700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 207 | 20240318 | 165600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 208 | 20240318 | 165500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 209 | 20240318 | 165400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 210 | 20240318 | 165300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 211 | 20240318 | 165200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 212 | 20240318 | 165100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 17597 |
| 213 | 20240318 | 165000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 214 | 20240318 | 164900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 215 | 20240318 | 164800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 216 | 20240318 | 164700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 217 | 20240318 | 164600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 218 | 20240318 | 164500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 219 | 20240318 | 164400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 220 | 20240318 | 164300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 221 | 20240318 | 164200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 222 | 20240318 | 164100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 223 | 20240318 | 164000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 224 | 20240318 | 163900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 225 | 20240318 | 163800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 226 | 20240318 | 163700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 227 | 20240318 | 163600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 228 | 20240318 | 163500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 229 | 20240318 | 163400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 230 | 20240318 | 163300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 231 | 20240318 | 163200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 232 | 20240318 | 163100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 233 | 20240318 | 163000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 234 | 20240318 | 162900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 235 | 20240318 | 162800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 236 | 20240318 | 162700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 237 | 20240318 | 162600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 238 | 20240318 | 162500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 239 | 20240318 | 162400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 240 | 20240318 | 162300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 241 | 20240318 | 162200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 242 | 20240318 | 162100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 17597 |
| 243 | 20240318 | 162000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 244 | 20240318 | 161900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 245 | 20240318 | 161800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 246 | 20240318 | 161700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 247 | 20240318 | 161600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 248 | 20240318 | 161500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 249 | 20240318 | 161400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 250 | 20240318 | 161300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 251 | 20240318 | 161200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 252 | 20240318 | 161100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 253 | 20240318 | 161000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 254 | 20240318 | 160900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 255 | 20240318 | 160800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 256 | 20240318 | 160700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 257 | 20240318 | 160600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 258 | 20240318 | 160500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 259 | 20240318 | 160400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 260 | 20240318 | 160300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 261 | 20240318 | 160200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 262 | 20240318 | 160100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 263 | 20240318 | 160000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 264 | 20240318 | 155900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 265 | 20240318 | 155800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 266 | 20240318 | 155700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 267 | 20240318 | 155600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 268 | 20240318 | 155500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 269 | 20240318 | 155400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 270 | 20240318 | 155300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 271 | 20240318 | 155200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 272 | 20240318 | 155100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 17597 |
| 273 | 20240318 | 155000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 274 | 20240318 | 154900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 275 | 20240318 | 154800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 276 | 20240318 | 154700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 277 | 20240318 | 154600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 278 | 20240318 | 154500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 279 | 20240318 | 154400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 280 | 20240318 | 154300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 281 | 20240318 | 154200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 282 | 20240318 | 154100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 283 | 20240318 | 154000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 284 | 20240318 | 153900 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 285 | 20240318 | 153800 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 286 | 20240318 | 153700 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 287 | 20240318 | 153600 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 288 | 20240318 | 153500 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 289 | 20240318 | 153400 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 290 | 20240318 | 153300 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 291 | 20240318 | 153200 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 292 | 20240318 | 153100 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 293 | 20240318 | 153000 | 2723494220 | 2330 | 2330 | 2330 | 2330 | 17597 |
| 294 | 20240318 | 152900 | 2682493210 | 2350 | 2350 | 2350 | 2350 | 0 |
| 295 | 20240318 | 152800 | 2682493210 | 2350 | 2350 | 2350 | 2350 | 0 |
| 296 | 20240318 | 152700 | 2682493210 | 2350 | 2350 | 2350 | 2350 | 0 |
| 297 | 20240318 | 152600 | 2682493210 | 2350 | 2350 | 2350 | 2350 | 0 |
| 298 | 20240318 | 152500 | 2682493210 | 2350 | 2350 | 2350 | 2350 | 0 |
| 299 | 20240318 | 152400 | 2682493210 | 2350 | 2350 | 2350 | 2350 | 0 |
| 300 | 20240318 | 152300 | 2682493210 | 2350 | 2350 | 2350 | 2350 | 0 |
| 301 | 20240318 | 152200 | 2682493210 | 2350 | 2350 | 2350 | 2350 | 0 |
| 302 | 20240318 | 152100 | 2682493210 | 2350 | 2350 | 2350 | 2350 | 0 |
| 303 | 20240318 | 152000 | 2682493210 | 2350 | 2350 | 2350 | 2350 | 0 |
| 304 | 20240318 | 151900 | 2682493210 | 2350 | 2350 | 2350 | 2340 | 2325 |
| 305 | 20240318 | 151800 | 2677048560 | 2350 | 2350 | 2350 | 2350 | 401 |
| 306 | 20240318 | 151700 | 2676106210 | 2350 | 2345 | 2350 | 2345 | 444 |
| 307 | 20240318 | 151600 | 2675062815 | 2345 | 2345 | 2345 | 2340 | 1507 |
| 308 | 20240318 | 151500 | 2671529210 | 2345 | 2335 | 2345 | 2330 | 1570 |
| 309 | 20240318 | 151400 | 2667854580 | 2335 | 2335 | 2335 | 2335 | 31 |
| 310 | 20240318 | 151300 | 2667782195 | 2330 | 2340 | 2340 | 2330 | 1634 |
| 311 | 20240318 | 151200 | 2663974645 | 2335 | 2335 | 2335 | 2330 | 154 |
| 312 | 20240318 | 151100 | 2663615305 | 2335 | 2340 | 2340 | 2335 | 201 |
| 313 | 20240318 | 151000 | 2663144970 | 2330 | 2335 | 2335 | 2330 | 4184 |
| 314 | 20240318 | 150900 | 2653389990 | 2335 | 2340 | 2340 | 2335 | 304 |
| 315 | 20240318 | 150800 | 2652680060 | 2335 | 2335 | 2335 | 2330 | 2172 |
| 316 | 20240318 | 150700 | 2647615430 | 2335 | 2335 | 2335 | 2335 | 383 |
| 317 | 20240318 | 150600 | 2646721125 | 2335 | 2335 | 2335 | 2335 | 2740 |
| 318 | 20240318 | 150500 | 2640323225 | 2340 | 2345 | 2345 | 2335 | 3260 |
| 319 | 20240318 | 150400 | 2632697090 | 2340 | 2345 | 2350 | 2340 | 1747 |
| 320 | 20240318 | 150300 | 2628600885 | 2345 | 2345 | 2350 | 2345 | 552 |
| 321 | 20240318 | 150200 | 2627304185 | 2345 | 2355 | 2355 | 2345 | 641 |
| 322 | 20240318 | 150100 | 2625801005 | 2355 | 2350 | 2355 | 2345 | 1162 |
| 323 | 20240318 | 150000 | 2623069960 | 2345 | 2350 | 2355 | 2345 | 53 |
| 324 | 20240318 | 145900 | 2622945640 | 2355 | 2355 | 2355 | 2355 | 365 |
| 325 | 20240318 | 145800 | 2622086065 | 2350 | 2350 | 2350 | 2350 | 5 |
| 326 | 20240318 | 145700 | 2622074315 | 2350 | 2350 | 2350 | 2350 | 400 |
| 327 | 20240318 | 145600 | 2621134315 | 2350 | 2355 | 2355 | 2350 | 51 |
| 328 | 20240318 | 145500 | 2621014265 | 2350 | 2345 | 2350 | 2345 | 456 |
| 329 | 20240318 | 145400 | 2619944850 | 2340 | 2355 | 2355 | 2340 | 18627 |
| 330 | 20240318 | 145300 | 2576215665 | 2355 | 2360 | 2360 | 2355 | 28 |
| 331 | 20240318 | 145200 | 2576149640 | 2360 | 2360 | 2360 | 2360 | 1634 |
| 332 | 20240318 | 145100 | 2572293400 | 2370 | 2370 | 2370 | 2370 | 0 |
| 333 | 20240318 | 145000 | 2572293400 | 2370 | 2370 | 2375 | 2370 | 132 |
| 334 | 20240318 | 144900 | 2571980425 | 2370 | 2375 | 2380 | 2355 | 537 |
| 335 | 20240318 | 144800 | 2570705865 | 2380 | 2355 | 2380 | 2355 | 193 |
| 336 | 20240318 | 144700 | 2570246600 | 2380 | 2370 | 2380 | 2370 | 1102 |
| 337 | 20240318 | 144600 | 2567630440 | 2355 | 2360 | 2360 | 2355 | 1183 |
| 338 | 20240318 | 144500 | 2564839370 | 2370 | 2370 | 2370 | 2370 | 281 |
| 339 | 20240318 | 144400 | 2564173400 | 2370 | 2365 | 2370 | 2365 | 1097 |
| 340 | 20240318 | 144300 | 2561578955 | 2365 | 2365 | 2365 | 2360 | 228 |
| 341 | 20240318 | 144200 | 2561040810 | 2365 | 2360 | 2365 | 2355 | 1413 |
| 342 | 20240318 | 144100 | 2557706155 | 2360 | 2365 | 2365 | 2360 | 3357 |
| 343 | 20240318 | 144000 | 2549782585 | 2365 | 2365 | 2365 | 2365 | 1584 |
| 344 | 20240318 | 143900 | 2546036425 | 2365 | 2360 | 2365 | 2360 | 52 |
| 345 | 20240318 | 143800 | 2545913645 | 2350 | 2365 | 2365 | 2350 | 233 |
| 346 | 20240318 | 143700 | 2545364540 | 2365 | 2355 | 2365 | 2355 | 2415 |
| 347 | 20240318 | 143600 | 2539667350 | 2360 | 2360 | 2360 | 2355 | 504 |
| 348 | 20240318 | 143500 | 2538480410 | 2360 | 2360 | 2360 | 2355 | 963 |
| 349 | 20240318 | 143400 | 2536209120 | 2365 | 2360 | 2365 | 2355 | 915 |
| 350 | 20240318 | 143300 | 2534049855 | 2365 | 2365 | 2375 | 2365 | 3750 |
| 351 | 20240318 | 143200 | 2525180590 | 2375 | 2380 | 2385 | 2370 | 9225 |
| 352 | 20240318 | 143100 | 2503256450 | 2380 | 2365 | 2385 | 2360 | 7703 |
| 353 | 20240318 | 143000 | 2484975400 | 2365 | 2360 | 2365 | 2355 | 2128 |
| 354 | 20240318 | 142900 | 2479955935 | 2355 | 2350 | 2355 | 2345 | 1159 |
| 355 | 20240318 | 142800 | 2477231370 | 2345 | 2350 | 2350 | 2345 | 1542 |
| 356 | 20240318 | 142700 | 2473615325 | 2340 | 2340 | 2345 | 2340 | 1697 |
| 357 | 20240318 | 142600 | 2469642730 | 2340 | 2345 | 2345 | 2340 | 1861 |
| 358 | 20240318 | 142500 | 2465278720 | 2345 | 2355 | 2355 | 2340 | 3145 |
| 359 | 20240318 | 142400 | 2457917050 | 2340 | 2340 | 2345 | 2340 | 3293 |
| 360 | 20240318 | 142300 | 2450207250 | 2345 | 2370 | 2375 | 2340 | 12244 |
| 361 | 20240318 | 142200 | 2421414330 | 2370 | 2365 | 2370 | 2365 | 2880 |
| 362 | 20240318 | 142100 | 2414601050 | 2375 | 2360 | 2375 | 2360 | 3637 |
| 363 | 20240318 | 142000 | 2406004220 | 2360 | 2370 | 2380 | 2355 | 7941 |
| 364 | 20240318 | 141900 | 2387228520 | 2375 | 2370 | 2410 | 2355 | 11228 |
| 365 | 20240318 | 141800 | 2360388680 | 2370 | 2380 | 2380 | 2345 | 24597 |
| 366 | 20240318 | 141700 | 2302358330 | 2380 | 2450 | 2460 | 2345 | 80462 |
| 367 | 20240318 | 141600 | 2109734595 | 2450 | 2515 | 2515 | 2370 | 95624 |
| 368 | 20240318 | 141500 | 1875545090 | 2480 | 2330 | 2590 | 2330 | 156537 |
| 369 | 20240318 | 141400 | 1489855480 | 2330 | 2325 | 2330 | 2325 | 345 |
| 370 | 20240318 | 141300 | 1489052235 | 2325 | 2325 | 2325 | 2325 | 0 |
| 371 | 20240318 | 141200 | 1489052235 | 2325 | 2325 | 2325 | 2325 | 0 |
| 372 | 20240318 | 141100 | 1489052235 | 2325 | 2325 | 2325 | 2325 | 21 |
| 373 | 20240318 | 141000 | 1489003410 | 2325 | 2330 | 2330 | 2325 | 401 |
| 374 | 20240318 | 140900 | 1488071080 | 2330 | 2330 | 2330 | 2330 | 101 |
| 375 | 20240318 | 140800 | 1487835750 | 2330 | 2330 | 2330 | 2330 | 15 |
| 376 | 20240318 | 140700 | 1487800800 | 2330 | 2330 | 2330 | 2330 | 115 |
| 377 | 20240318 | 140600 | 1487532850 | 2330 | 2325 | 2330 | 2325 | 237 |
| 378 | 20240318 | 140500 | 1486981775 | 2325 | 2325 | 2325 | 2325 | 102 |
| 379 | 20240318 | 140400 | 1486744625 | 2325 | 2325 | 2325 | 2325 | 2 |
| 380 | 20240318 | 140300 | 1486739975 | 2330 | 2325 | 2330 | 2325 | 42 |
| 381 | 20240318 | 140200 | 1486642310 | 2325 | 2325 | 2325 | 2325 | 0 |
| 382 | 20240318 | 140100 | 1486642310 | 2325 | 2325 | 2325 | 2325 | 102 |
| 383 | 20240318 | 140000 | 1486405160 | 2325 | 2325 | 2325 | 2325 | 100 |
| 384 | 20240318 | 135900 | 1486172660 | 2330 | 2330 | 2330 | 2330 | 0 |
| 385 | 20240318 | 135800 | 1486172660 | 2330 | 2330 | 2330 | 2330 | 18 |
| 386 | 20240318 | 135700 | 1486130720 | 2325 | 2320 | 2325 | 2320 | 4259 |
| 387 | 20240318 | 135600 | 1476230780 | 2325 | 2325 | 2325 | 2325 | 0 |
| 388 | 20240318 | 135500 | 1476230780 | 2325 | 2320 | 2325 | 2320 | 372 |
| 389 | 20240318 | 135400 | 1475367235 | 2325 | 2325 | 2325 | 2325 | 0 |
| 390 | 20240318 | 135300 | 1475367235 | 2325 | 2320 | 2325 | 2320 | 5 |
| 391 | 20240318 | 135200 | 1475355615 | 2320 | 2320 | 2320 | 2315 | 226 |
| 392 | 20240318 | 135100 | 1474831390 | 2315 | 2315 | 2315 | 2315 | 0 |
| 393 | 20240318 | 135000 | 1474831390 | 2315 | 2325 | 2325 | 2315 | 1312 |
| 394 | 20240318 | 134900 | 1471789775 | 2325 | 2325 | 2325 | 2325 | 25 |
| 395 | 20240318 | 134800 | 1471731650 | 2325 | 2325 | 2325 | 2325 | 432 |
| 396 | 20240318 | 134700 | 1470727250 | 2325 | 2320 | 2325 | 2320 | 53 |
| 397 | 20240318 | 134600 | 1470604275 | 2320 | 2320 | 2320 | 2320 | 0 |
| 398 | 20240318 | 134500 | 1470604275 | 2320 | 2320 | 2320 | 2320 | 0 |
| 399 | 20240318 | 134400 | 1470604275 | 2320 | 2320 | 2320 | 2320 | 7 |
| 400 | 20240318 | 134300 | 1470588035 | 2320 | 2320 | 2320 | 2320 | 566 |
| 401 | 20240318 | 134200 | 1469274915 | 2320 | 2320 | 2320 | 2320 | 575 |
| 402 | 20240318 | 134100 | 1467940915 | 2320 | 2315 | 2320 | 2315 | 301 |
| 403 | 20240318 | 134000 | 1467244095 | 2320 | 2325 | 2325 | 2320 | 96 |
| 404 | 20240318 | 133900 | 1467021360 | 2325 | 2325 | 2325 | 2325 | 24 |
| 405 | 20240318 | 133800 | 1466965560 | 2325 | 2320 | 2325 | 2320 | 112 |
| 406 | 20240318 | 133700 | 1466705195 | 2315 | 2320 | 2320 | 2315 | 4124 |
| 407 | 20240318 | 133600 | 1457158075 | 2320 | 2325 | 2325 | 2320 | 299 |
| 408 | 20240318 | 133500 | 1456463895 | 2310 | 2320 | 2320 | 2310 | 3939 |
| 409 | 20240318 | 133400 | 1447345830 | 2320 | 2320 | 2320 | 2320 | 154 |
| 410 | 20240318 | 133300 | 1446988550 | 2320 | 2320 | 2320 | 2320 | 0 |
| 411 | 20240318 | 133200 | 1446988550 | 2320 | 2320 | 2320 | 2320 | 318 |
| 412 | 20240318 | 133100 | 1446250790 | 2315 | 2315 | 2315 | 2315 | 500 |
| 413 | 20240318 | 133000 | 1445093290 | 2315 | 2315 | 2315 | 2315 | 9 |
| 414 | 20240318 | 132900 | 1445072455 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 415 | 20240318 | 132800 | 1442757455 | 2320 | 2320 | 2320 | 2315 | 1278 |
| 416 | 20240318 | 132700 | 1439798850 | 2320 | 2320 | 2325 | 2320 | 732 |
| 417 | 20240318 | 132600 | 1438100595 | 2320 | 2320 | 2320 | 2320 | 301 |
| 418 | 20240318 | 132500 | 1437402275 | 2320 | 2320 | 2320 | 2315 | 1404 |
| 419 | 20240318 | 132400 | 1434145470 | 2320 | 2320 | 2320 | 2320 | 1513 |
| 420 | 20240318 | 132300 | 1430635310 | 2320 | 2320 | 2320 | 2320 | 0 |
| 421 | 20240318 | 132200 | 1430635310 | 2320 | 2320 | 2320 | 2320 | 0 |
| 422 | 20240318 | 132100 | 1430635310 | 2320 | 2320 | 2320 | 2320 | 1 |
| 423 | 20240318 | 132000 | 1430632990 | 2325 | 2320 | 2325 | 2320 | 7 |
| 424 | 20240318 | 131900 | 1430616720 | 2320 | 2320 | 2320 | 2320 | 1004 |
| 425 | 20240318 | 131800 | 1428287440 | 2320 | 2315 | 2320 | 2315 | 898 |
| 426 | 20240318 | 131700 | 1426208070 | 2320 | 2320 | 2320 | 2320 | 5 |
| 427 | 20240318 | 131600 | 1426196470 | 2320 | 2325 | 2325 | 2320 | 2023 |
| 428 | 20240318 | 131500 | 1421500735 | 2330 | 2320 | 2330 | 2320 | 1665 |
| 429 | 20240318 | 131400 | 1417624460 | 2320 | 2320 | 2320 | 2320 | 10 |
| 430 | 20240318 | 131300 | 1417601260 | 2325 | 2325 | 2325 | 2325 | 134 |
| 431 | 20240318 | 131200 | 1417289710 | 2320 | 2325 | 2325 | 2320 | 30 |
| 432 | 20240318 | 131100 | 1417220010 | 2320 | 2320 | 2320 | 2320 | 396 |
| 433 | 20240318 | 131000 | 1416301290 | 2325 | 2325 | 2325 | 2325 | 5 |
| 434 | 20240318 | 130900 | 1416289665 | 2320 | 2325 | 2325 | 2320 | 812 |
| 435 | 20240318 | 130800 | 1414402270 | 2320 | 2330 | 2330 | 2320 | 2330 |
| 436 | 20240318 | 130700 | 1408996570 | 2330 | 2325 | 2330 | 2310 | 20200 |
| 437 | 20240318 | 130600 | 1362148855 | 2325 | 2325 | 2325 | 2325 | 25 |
| 438 | 20240318 | 130500 | 1362090730 | 2325 | 2325 | 2325 | 2325 | 11 |
| 439 | 20240318 | 130400 | 1362065155 | 2325 | 2320 | 2325 | 2320 | 1062 |
| 440 | 20240318 | 130300 | 1359598815 | 2320 | 2320 | 2320 | 2320 | 200 |
| 441 | 20240318 | 130200 | 1359134815 | 2325 | 2320 | 2325 | 2320 | 101 |
| 442 | 20240318 | 130100 | 1358900490 | 2320 | 2320 | 2320 | 2320 | 400 |
| 443 | 20240318 | 130000 | 1357972490 | 2320 | 2320 | 2320 | 2320 | 1095 |
| 444 | 20240318 | 125900 | 1355432090 | 2320 | 2320 | 2320 | 2320 | 6117 |
| 445 | 20240318 | 125800 | 1341240650 | 2325 | 2330 | 2330 | 2325 | 8145 |
| 446 | 20240318 | 125700 | 1322294730 | 2330 | 2340 | 2340 | 2330 | 6076 |
| 447 | 20240318 | 125600 | 1308108420 | 2340 | 2340 | 2340 | 2340 | 250 |
| 448 | 20240318 | 125500 | 1307523420 | 2340 | 2340 | 2340 | 2340 | 0 |
| 449 | 20240318 | 125400 | 1307523420 | 2340 | 2340 | 2340 | 2340 | 16 |
| 450 | 20240318 | 125300 | 1307485980 | 2340 | 2335 | 2340 | 2330 | 5313 |
| 451 | 20240318 | 125200 | 1295068560 | 2335 | 2335 | 2335 | 2330 | 43 |
| 452 | 20240318 | 125100 | 1294968355 | 2335 | 2335 | 2340 | 2335 | 163 |
| 453 | 20240318 | 125000 | 1294587745 | 2335 | 2335 | 2335 | 2335 | 96 |
| 454 | 20240318 | 124900 | 1294363585 | 2330 | 2335 | 2335 | 2330 | 2 |
| 455 | 20240318 | 124800 | 1294358920 | 2335 | 2335 | 2335 | 2335 | 203 |
| 456 | 20240318 | 124700 | 1293884915 | 2335 | 2340 | 2340 | 2335 | 3841 |
| 457 | 20240318 | 124600 | 1284916135 | 2340 | 2340 | 2340 | 2335 | 314 |
| 458 | 20240318 | 124500 | 1284181400 | 2340 | 2340 | 2340 | 2340 | 117 |
| 459 | 20240318 | 124400 | 1283907620 | 2340 | 2335 | 2340 | 2335 | 620 |
| 460 | 20240318 | 124300 | 1282458025 | 2335 | 2330 | 2335 | 2330 | 94 |
| 461 | 20240318 | 124200 | 1282238545 | 2335 | 2335 | 2335 | 2335 | 0 |
| 462 | 20240318 | 124100 | 1282238545 | 2335 | 2330 | 2335 | 2330 | 981 |
| 463 | 20240318 | 124000 | 1279947915 | 2330 | 2330 | 2330 | 2330 | 400 |
| 464 | 20240318 | 123900 | 1279015915 | 2330 | 2330 | 2330 | 2330 | 0 |
| 465 | 20240318 | 123800 | 1279015915 | 2330 | 2330 | 2330 | 2330 | 501 |
| 466 | 20240318 | 123700 | 1277848585 | 2330 | 2325 | 2330 | 2325 | 47 |
| 467 | 20240318 | 123600 | 1277739295 | 2325 | 2325 | 2325 | 2325 | 396 |
| 468 | 20240318 | 123500 | 1276818595 | 2325 | 2330 | 2330 | 2325 | 1449 |
| 469 | 20240318 | 123400 | 1273449605 | 2330 | 2330 | 2330 | 2330 | 21 |
| 470 | 20240318 | 123300 | 1273400675 | 2330 | 2325 | 2330 | 2325 | 344 |
| 471 | 20240318 | 123200 | 1272600770 | 2325 | 2325 | 2325 | 2325 | 56 |
| 472 | 20240318 | 123100 | 1272470570 | 2325 | 2325 | 2325 | 2325 | 211 |
| 473 | 20240318 | 123000 | 1271979995 | 2325 | 2325 | 2325 | 2325 | 5 |
| 474 | 20240318 | 122900 | 1271968370 | 2320 | 2325 | 2325 | 2320 | 80 |
| 475 | 20240318 | 122800 | 1271782670 | 2325 | 2325 | 2325 | 2325 | 117 |
| 476 | 20240318 | 122700 | 1271510645 | 2325 | 2325 | 2325 | 2325 | 2873 |
| 477 | 20240318 | 122600 | 1264830920 | 2325 | 2320 | 2325 | 2320 | 1377 |
| 478 | 20240318 | 122500 | 1261630395 | 2325 | 2325 | 2325 | 2325 | 71 |
| 479 | 20240318 | 122400 | 1261465320 | 2320 | 2320 | 2320 | 2320 | 4 |
| 480 | 20240318 | 122300 | 1261456040 | 2325 | 2320 | 2325 | 2320 | 2526 |
| 481 | 20240318 | 122200 | 1255595665 | 2315 | 2315 | 2315 | 2315 | 144 |
| 482 | 20240318 | 122100 | 1255262305 | 2315 | 2315 | 2315 | 2315 | 361 |
| 483 | 20240318 | 122000 | 1254426590 | 2320 | 2320 | 2320 | 2320 | 342 |
| 484 | 20240318 | 121900 | 1253633150 | 2320 | 2330 | 2330 | 2320 | 3499 |
| 485 | 20240318 | 121800 | 1245506555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 486 | 20240318 | 121700 | 1245506555 | 2330 | 2330 | 2330 | 2330 | 14 |
| 487 | 20240318 | 121600 | 1245473935 | 2325 | 2325 | 2325 | 2325 | 10 |
| 488 | 20240318 | 121500 | 1245450685 | 2325 | 2330 | 2330 | 2325 | 991 |
| 489 | 20240318 | 121400 | 1243146570 | 2330 | 2325 | 2330 | 2325 | 82 |
| 490 | 20240318 | 121300 | 1242955770 | 2330 | 2330 | 2330 | 2330 | 202 |
| 491 | 20240318 | 121200 | 1242485110 | 2330 | 2325 | 2330 | 2325 | 64 |
| 492 | 20240318 | 121100 | 1242336305 | 2325 | 2325 | 2325 | 2325 | 310 |
| 493 | 20240318 | 121000 | 1241615555 | 2320 | 2325 | 2325 | 2320 | 75 |
| 494 | 20240318 | 120900 | 1241441545 | 2325 | 2325 | 2325 | 2320 | 66 |
| 495 | 20240318 | 120800 | 1241288380 | 2325 | 2325 | 2325 | 2325 | 265 |
| 496 | 20240318 | 120700 | 1240672255 | 2320 | 2320 | 2320 | 2320 | 0 |
| 497 | 20240318 | 120600 | 1240672255 | 2320 | 2320 | 2320 | 2320 | 261 |
| 498 | 20240318 | 120500 | 1240066735 | 2325 | 2325 | 2325 | 2325 | 371 |
| 499 | 20240318 | 120400 | 1239204160 | 2330 | 2330 | 2330 | 2330 | 4 |
| 500 | 20240318 | 120300 | 1239194840 | 2330 | 2330 | 2330 | 2330 | 86 |
| 501 | 20240318 | 120200 | 1238994460 | 2330 | 2330 | 2330 | 2330 | 100 |
| 502 | 20240318 | 120100 | 1238761460 | 2330 | 2330 | 2330 | 2330 | 251 |
| 503 | 20240318 | 120000 | 1238176630 | 2320 | 2325 | 2325 | 2320 | 100 |
| 504 | 20240318 | 115900 | 1237944580 | 2325 | 2325 | 2325 | 2325 | 73 |
| 505 | 20240318 | 115800 | 1237774855 | 2320 | 2320 | 2320 | 2320 | 0 |
| 506 | 20240318 | 115700 | 1237774855 | 2320 | 2320 | 2320 | 2320 | 0 |
| 507 | 20240318 | 115600 | 1237774855 | 2320 | 2320 | 2320 | 2320 | 181 |
| 508 | 20240318 | 115500 | 1237354935 | 2320 | 2325 | 2325 | 2320 | 197 |
| 509 | 20240318 | 115400 | 1236897065 | 2325 | 2320 | 2325 | 2315 | 1200 |
| 510 | 20240318 | 115300 | 1234116520 | 2325 | 2325 | 2325 | 2325 | 60 |
| 511 | 20240318 | 115200 | 1233977020 | 2320 | 2320 | 2325 | 2315 | 894 |
| 512 | 20240318 | 115100 | 1231901095 | 2325 | 2320 | 2325 | 2320 | 5075 |
| 513 | 20240318 | 115000 | 1220121740 | 2320 | 2315 | 2320 | 2315 | 499 |
| 514 | 20240318 | 114900 | 1218966035 | 2320 | 2320 | 2320 | 2320 | 2004 |
| 515 | 20240318 | 114800 | 1214316755 | 2315 | 2320 | 2320 | 2315 | 1758 |
| 516 | 20240318 | 114700 | 1210243025 | 2325 | 2330 | 2330 | 2325 | 5815 |
| 517 | 20240318 | 114600 | 1196722145 | 2330 | 2330 | 2330 | 2325 | 1693 |
| 518 | 20240318 | 114500 | 1192782640 | 2335 | 2335 | 2335 | 2335 | 60 |
| 519 | 20240318 | 114400 | 1192642540 | 2330 | 2330 | 2330 | 2330 | 30 |
| 520 | 20240318 | 114300 | 1192572640 | 2330 | 2335 | 2340 | 2325 | 2807 |
| 521 | 20240318 | 114200 | 1186034055 | 2340 | 2340 | 2340 | 2340 | 2 |
| 522 | 20240318 | 114100 | 1186029375 | 2340 | 2340 | 2340 | 2340 | 151 |
| 523 | 20240318 | 114000 | 1185676035 | 2340 | 2330 | 2340 | 2330 | 74 |
| 524 | 20240318 | 113900 | 1185503080 | 2325 | 2330 | 2335 | 2325 | 1625 |
| 525 | 20240318 | 113800 | 1181709890 | 2330 | 2335 | 2335 | 2330 | 2967 |
| 526 | 20240318 | 113700 | 1174781970 | 2340 | 2340 | 2340 | 2340 | 35 |
| 527 | 20240318 | 113600 | 1174700070 | 2345 | 2345 | 2345 | 2340 | 124 |
| 528 | 20240318 | 113500 | 1174409295 | 2350 | 2350 | 2350 | 2350 | 5 |
| 529 | 20240318 | 113400 | 1174397545 | 2345 | 2345 | 2345 | 2345 | 100 |
| 530 | 20240318 | 113300 | 1174163045 | 2345 | 2345 | 2345 | 2345 | 1 |
| 531 | 20240318 | 113200 | 1174160700 | 2350 | 2350 | 2350 | 2350 | 2 |
| 532 | 20240318 | 113100 | 1174156000 | 2345 | 2345 | 2345 | 2340 | 209 |
| 533 | 20240318 | 113000 | 1173666645 | 2340 | 2345 | 2345 | 2340 | 1225 |
| 534 | 20240318 | 112900 | 1170794025 | 2350 | 2350 | 2350 | 2350 | 1 |
| 535 | 20240318 | 112800 | 1170791675 | 2350 | 2350 | 2350 | 2350 | 739 |
| 536 | 20240318 | 112700 | 1169055025 | 2355 | 2355 | 2355 | 2355 | 4 |
| 537 | 20240318 | 112600 | 1169045605 | 2355 | 2350 | 2355 | 2350 | 2 |
| 538 | 20240318 | 112500 | 1169040900 | 2350 | 2350 | 2350 | 2350 | 0 |
| 539 | 20240318 | 112400 | 1169040900 | 2350 | 2350 | 2350 | 2350 | 91 |
| 540 | 20240318 | 112300 | 1168827050 | 2355 | 2350 | 2355 | 2350 | 10 |
| 541 | 20240318 | 112200 | 1168803545 | 2345 | 2350 | 2350 | 2345 | 153 |
| 542 | 20240318 | 112100 | 1168444005 | 2355 | 2350 | 2355 | 2350 | 6 |
| 543 | 20240318 | 112000 | 1168429900 | 2350 | 2350 | 2350 | 2350 | 25 |
| 544 | 20240318 | 111900 | 1168371150 | 2360 | 2360 | 2360 | 2350 | 124 |
| 545 | 20240318 | 111800 | 1168079600 | 2350 | 2355 | 2360 | 2350 | 543 |
| 546 | 20240318 | 111700 | 1166803140 | 2355 | 2355 | 2355 | 2355 | 39 |
| 547 | 20240318 | 111600 | 1166711295 | 2350 | 2350 | 2350 | 2345 | 561 |
| 548 | 20240318 | 111500 | 1165393945 | 2350 | 2375 | 2375 | 2350 | 1709 |
| 549 | 20240318 | 111400 | 1161369230 | 2355 | 2320 | 2385 | 2320 | 7081 |
| 550 | 20240318 | 111300 | 1144634080 | 2305 | 2315 | 2325 | 2300 | 4078 |
| 551 | 20240318 | 111200 | 1135217690 | 2320 | 2315 | 2320 | 2315 | 3620 |
| 552 | 20240318 | 111100 | 1126828465 | 2310 | 2310 | 2310 | 2310 | 0 |
| 553 | 20240318 | 111000 | 1126828465 | 2310 | 2310 | 2310 | 2300 | 1946 |
| 554 | 20240318 | 110900 | 1122333365 | 2310 | 2320 | 2320 | 2310 | 593 |
| 555 | 20240318 | 110800 | 1120961105 | 2310 | 2330 | 2330 | 2310 | 898 |
| 556 | 20240318 | 110700 | 1118877745 | 2330 | 2330 | 2330 | 2330 | 3450 |
| 557 | 20240318 | 110600 | 1110839245 | 2335 | 2335 | 2335 | 2335 | 240 |
| 558 | 20240318 | 110500 | 1110278845 | 2330 | 2330 | 2330 | 2315 | 119 |
| 559 | 20240318 | 110400 | 1110003075 | 2310 | 2330 | 2330 | 2310 | 38 |
| 560 | 20240318 | 110300 | 1109914695 | 2330 | 2330 | 2330 | 2330 | 147 |
| 561 | 20240318 | 110200 | 1109572185 | 2335 | 2305 | 2335 | 2300 | 5517 |
| 562 | 20240318 | 110100 | 1096856560 | 2300 | 2300 | 2300 | 2295 | 562 |
| 563 | 20240318 | 110000 | 1095564545 | 2295 | 2310 | 2310 | 2295 | 3551 |
| 564 | 20240318 | 105900 | 1087395295 | 2310 | 2315 | 2320 | 2305 | 1644 |
| 565 | 20240318 | 105800 | 1083598740 | 2315 | 2310 | 2335 | 2305 | 2471 |
| 566 | 20240318 | 105700 | 1077897360 | 2290 | 2305 | 2310 | 2290 | 6330 |
| 567 | 20240318 | 105600 | 1063361950 | 2305 | 2305 | 2305 | 2295 | 5004 |
| 568 | 20240318 | 105500 | 1051848185 | 2305 | 2315 | 2315 | 2305 | 1509 |
| 569 | 20240318 | 105400 | 1048364245 | 2315 | 2315 | 2320 | 2310 | 548 |
| 570 | 20240318 | 105300 | 1047098120 | 2315 | 2310 | 2315 | 2310 | 228 |
| 571 | 20240318 | 105200 | 1046570515 | 2310 | 2310 | 2315 | 2310 | 1181 |
| 572 | 20240318 | 105100 | 1043842205 | 2310 | 2310 | 2310 | 2310 | 1 |
| 573 | 20240318 | 105000 | 1043839895 | 2315 | 2320 | 2320 | 2315 | 844 |
| 574 | 20240318 | 104900 | 1041884485 | 2320 | 2315 | 2325 | 2315 | 1877 |
| 575 | 20240318 | 104800 | 1037528080 | 2315 | 2305 | 2315 | 2305 | 659 |
| 576 | 20240318 | 104700 | 1036008080 | 2310 | 2300 | 2315 | 2300 | 2664 |
| 577 | 20240318 | 104600 | 1029880810 | 2300 | 2330 | 2330 | 2300 | 6946 |
| 578 | 20240318 | 104500 | 1013874855 | 2330 | 2325 | 2330 | 2310 | 1004 |
| 579 | 20240318 | 104400 | 1011547380 | 2335 | 2330 | 2335 | 2320 | 186 |
| 580 | 20240318 | 104300 | 1011113940 | 2335 | 2335 | 2335 | 2335 | 184 |
| 581 | 20240318 | 104200 | 1010684300 | 2350 | 2345 | 2350 | 2345 | 101 |
| 582 | 20240318 | 104100 | 1010447080 | 2345 | 2335 | 2350 | 2335 | 238 |
| 583 | 20240318 | 104000 | 1009889765 | 2350 | 2345 | 2355 | 2340 | 831 |
| 584 | 20240318 | 103900 | 1007943635 | 2345 | 2350 | 2350 | 2340 | 3278 |
| 585 | 20240318 | 103800 | 1000248790 | 2355 | 2350 | 2360 | 2340 | 2001 |
| 586 | 20240318 | 103700 | 995547325 | 2355 | 2340 | 2360 | 2340 | 10857 |
| 587 | 20240318 | 103600 | 969986440 | 2340 | 2330 | 2340 | 2330 | 835 |
| 588 | 20240318 | 103500 | 968036925 | 2325 | 2330 | 2330 | 2325 | 219 |
| 589 | 20240318 | 103400 | 967527745 | 2325 | 2325 | 2325 | 2325 | 71 |
| 590 | 20240318 | 103300 | 967362670 | 2320 | 2320 | 2320 | 2320 | 72 |
| 591 | 20240318 | 103200 | 967195630 | 2315 | 2320 | 2320 | 2315 | 1359 |
| 592 | 20240318 | 103100 | 964043150 | 2315 | 2305 | 2315 | 2290 | 2405 |
| 593 | 20240318 | 103000 | 958494140 | 2305 | 2305 | 2305 | 2305 | 643 |
| 594 | 20240318 | 102900 | 957012025 | 2305 | 2285 | 2305 | 2285 | 745 |
| 595 | 20240318 | 102800 | 955296400 | 2285 | 2300 | 2305 | 2285 | 4673 |
| 596 | 20240318 | 102700 | 944592520 | 2300 | 2300 | 2305 | 2295 | 806 |
| 597 | 20240318 | 102600 | 942738490 | 2305 | 2300 | 2305 | 2300 | 1622 |
| 598 | 20240318 | 102500 | 939007460 | 2300 | 2305 | 2305 | 2300 | 1399 |
| 599 | 20240318 | 102400 | 935785415 | 2305 | 2305 | 2305 | 2305 | 780 |
| 600 | 20240318 | 102300 | 933987515 | 2305 | 2305 | 2305 | 2295 | 1317 |
| 601 | 20240318 | 102200 | 930960390 | 2305 | 2290 | 2305 | 2290 | 3788 |
| 602 | 20240318 | 102100 | 922273580 | 2290 | 2295 | 2295 | 2285 | 1029 |
| 603 | 20240318 | 102000 | 919915120 | 2300 | 2300 | 2300 | 2300 | 101 |
| 604 | 20240318 | 101900 | 919682820 | 2295 | 2285 | 2305 | 2280 | 1293 |
| 605 | 20240318 | 101800 | 916732190 | 2305 | 2300 | 2305 | 2280 | 4846 |
| 606 | 20240318 | 101700 | 905626145 | 2300 | 2285 | 2335 | 2285 | 6631 |
| 607 | 20240318 | 101600 | 890430810 | 2285 | 2300 | 2300 | 2280 | 6265 |
| 608 | 20240318 | 101500 | 876084170 | 2305 | 2305 | 2305 | 2305 | 1448 |
| 609 | 20240318 | 101400 | 872746530 | 2340 | 2305 | 2340 | 2290 | 19402 |
| 610 | 20240318 | 101300 | 828013310 | 2310 | 2325 | 2325 | 2310 | 19801 |
| 611 | 20240318 | 101200 | 782099645 | 2320 | 2335 | 2335 | 2320 | 773 |
| 612 | 20240318 | 101100 | 780302990 | 2335 | 2335 | 2335 | 2320 | 3798 |
| 613 | 20240318 | 101000 | 771465815 | 2335 | 2330 | 2335 | 2330 | 401 |
| 614 | 20240318 | 100900 | 770529485 | 2325 | 2335 | 2335 | 2325 | 2655 |
| 615 | 20240318 | 100800 | 764356550 | 2335 | 2330 | 2335 | 2325 | 2046 |
| 616 | 20240318 | 100700 | 759598800 | 2325 | 2335 | 2340 | 2325 | 279 |
| 617 | 20240318 | 100600 | 758948980 | 2340 | 2335 | 2345 | 2330 | 2848 |
| 618 | 20240318 | 100500 | 752312560 | 2335 | 2340 | 2345 | 2335 | 2802 |
| 619 | 20240318 | 100400 | 745769855 | 2335 | 2335 | 2345 | 2335 | 562 |
| 620 | 20240318 | 100300 | 744457550 | 2335 | 2345 | 2345 | 2335 | 2386 |
| 621 | 20240318 | 100200 | 738886040 | 2345 | 2355 | 2355 | 2330 | 5448 |
| 622 | 20240318 | 100100 | 726169700 | 2355 | 2355 | 2355 | 2340 | 660 |
| 623 | 20240318 | 100000 | 724625150 | 2355 | 2355 | 2355 | 2340 | 22 |
| 624 | 20240318 | 095900 | 724573355 | 2355 | 2350 | 2355 | 2340 | 519 |
| 625 | 20240318 | 095800 | 723353645 | 2345 | 2335 | 2350 | 2330 | 7667 |
| 626 | 20240318 | 095700 | 705452205 | 2335 | 2340 | 2340 | 2330 | 723 |
| 627 | 20240318 | 095600 | 703767355 | 2340 | 2340 | 2340 | 2330 | 853 |
| 628 | 20240318 | 095500 | 701779355 | 2340 | 2350 | 2355 | 2340 | 11325 |
| 629 | 20240318 | 095400 | 675178450 | 2350 | 2330 | 2350 | 2325 | 11645 |
| 630 | 20240318 | 095300 | 647933505 | 2330 | 2355 | 2355 | 2325 | 16970 |
| 631 | 20240318 | 095200 | 608434200 | 2355 | 2350 | 2355 | 2330 | 711 |
| 632 | 20240318 | 095100 | 606774265 | 2355 | 2370 | 2370 | 2330 | 4438 |
| 633 | 20240318 | 095000 | 596397555 | 2370 | 2370 | 2370 | 2355 | 9 |
| 634 | 20240318 | 094900 | 596376250 | 2370 | 2345 | 2370 | 2345 | 903 |
| 635 | 20240318 | 094800 | 594244155 | 2340 | 2380 | 2380 | 2340 | 6679 |
| 636 | 20240318 | 094700 | 578552155 | 2380 | 2385 | 2385 | 2380 | 11 |
| 637 | 20240318 | 094600 | 578525940 | 2385 | 2385 | 2385 | 2370 | 43 |
| 638 | 20240318 | 094500 | 578423400 | 2360 | 2380 | 2385 | 2360 | 6414 |
| 639 | 20240318 | 094400 | 563134455 | 2380 | 2380 | 2380 | 2375 | 1163 |
| 640 | 20240318 | 094300 | 560366520 | 2380 | 2365 | 2380 | 2365 | 1365 |
| 641 | 20240318 | 094200 | 557125485 | 2365 | 2365 | 2365 | 2340 | 722 |
| 642 | 20240318 | 094100 | 555418645 | 2340 | 2360 | 2365 | 2340 | 1697 |
| 643 | 20240318 | 094000 | 551413745 | 2360 | 2360 | 2360 | 2360 | 515 |
| 644 | 20240318 | 093900 | 550198345 | 2360 | 2355 | 2360 | 2345 | 4118 |
| 645 | 20240318 | 093800 | 540503465 | 2355 | 2360 | 2360 | 2340 | 4113 |
| 646 | 20240318 | 093700 | 530863860 | 2350 | 2350 | 2360 | 2345 | 3644 |
| 647 | 20240318 | 093600 | 522304635 | 2345 | 2350 | 2350 | 2340 | 1259 |
| 648 | 20240318 | 093500 | 519348905 | 2350 | 2340 | 2350 | 2340 | 3036 |
| 649 | 20240318 | 093400 | 512228900 | 2340 | 2345 | 2345 | 2340 | 142 |
| 650 | 20240318 | 093300 | 511896050 | 2345 | 2345 | 2350 | 2345 | 1093 |
| 651 | 20240318 | 093200 | 509330160 | 2350 | 2350 | 2350 | 2345 | 2243 |
| 652 | 20240318 | 093100 | 504065145 | 2350 | 2340 | 2350 | 2335 | 10477 |
| 653 | 20240318 | 093000 | 479542275 | 2340 | 2340 | 2350 | 2340 | 4397 |
| 654 | 20240318 | 092900 | 469241215 | 2350 | 2355 | 2355 | 2340 | 9685 |
| 655 | 20240318 | 092800 | 446543020 | 2355 | 2375 | 2375 | 2330 | 26118 |
| 656 | 20240318 | 092700 | 385103715 | 2375 | 2380 | 2380 | 2370 | 495 |
| 657 | 20240318 | 092600 | 383929570 | 2375 | 2375 | 2380 | 2365 | 3025 |
| 658 | 20240318 | 092500 | 376759660 | 2380 | 2385 | 2385 | 2375 | 3141 |
| 659 | 20240318 | 092400 | 369282865 | 2385 | 2385 | 2385 | 2365 | 2641 |
| 660 | 20240318 | 092300 | 362988545 | 2385 | 2375 | 2385 | 2365 | 3669 |
| 661 | 20240318 | 092200 | 354260660 | 2365 | 2375 | 2380 | 2365 | 7529 |
| 662 | 20240318 | 092100 | 336422560 | 2380 | 2380 | 2380 | 2375 | 1198 |
| 663 | 20240318 | 092000 | 333574790 | 2380 | 2380 | 2380 | 2375 | 1238 |
| 664 | 20240318 | 091900 | 330629820 | 2380 | 2390 | 2390 | 2380 | 2065 |
| 665 | 20240318 | 091800 | 325707665 | 2395 | 2390 | 2395 | 2380 | 588 |
| 666 | 20240318 | 091700 | 324306600 | 2395 | 2380 | 2395 | 2380 | 2579 |
| 667 | 20240318 | 091600 | 318158130 | 2370 | 2395 | 2395 | 2370 | 8088 |
| 668 | 20240318 | 091500 | 298919475 | 2395 | 2400 | 2400 | 2385 | 1544 |
| 669 | 20240318 | 091400 | 295232230 | 2400 | 2405 | 2405 | 2400 | 2278 |
| 670 | 20240318 | 091300 | 289753655 | 2390 | 2410 | 2410 | 2390 | 3459 |
| 671 | 20240318 | 091200 | 281479440 | 2410 | 2390 | 2410 | 2375 | 2730 |
| 672 | 20240318 | 091100 | 274957480 | 2410 | 2365 | 2415 | 2365 | 22709 |
| 673 | 20240318 | 091000 | 221056980 | 2365 | 2400 | 2400 | 2360 | 5959 |
| 674 | 20240318 | 090900 | 206907760 | 2400 | 2425 | 2425 | 2390 | 7800 |
| 675 | 20240318 | 090800 | 188181135 | 2425 | 2430 | 2430 | 2420 | 324 |
| 676 | 20240318 | 090700 | 187395590 | 2430 | 2425 | 2435 | 2410 | 4088 |
| 677 | 20240318 | 090600 | 177514090 | 2425 | 2425 | 2425 | 2415 | 989 |
| 678 | 20240318 | 090500 | 175122375 | 2425 | 2425 | 2425 | 2410 | 1294 |
| 679 | 20240318 | 090400 | 171991285 | 2425 | 2390 | 2425 | 2390 | 6337 |
| 680 | 20240318 | 090300 | 156723640 | 2390 | 2380 | 2390 | 2370 | 1877 |
| 681 | 20240318 | 090200 | 152254910 | 2380 | 2335 | 2380 | 2335 | 2447 |
| 682 | 20240318 | 090100 | 146488085 | 2355 | 2330 | 2390 | 2320 | 34407 |
| 683 | 20240318 | 090000 | 65608705 | 2335 | 2415 | 2415 | 2280 | 26616 |