34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 202400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 15020 |
| 3 | 20240307 | 202300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20240307 | 202200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20240307 | 202100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20240307 | 202000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20240307 | 201900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20240307 | 201800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20240307 | 201700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20240307 | 201600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20240307 | 201500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20240307 | 201400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20240307 | 201300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20240307 | 201200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20240307 | 201100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20240307 | 201000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20240307 | 200900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20240307 | 200800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20240307 | 200700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20240307 | 200600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20240307 | 200500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20240307 | 200400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20240307 | 200300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20240307 | 200200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20240307 | 200100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20240307 | 200000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20240307 | 195900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20240307 | 195800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20240307 | 195700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20240307 | 195600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20240307 | 195500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20240307 | 195400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 15020 |
| 33 | 20240307 | 195300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20240307 | 195200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20240307 | 195100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20240307 | 195000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20240307 | 194900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20240307 | 194800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20240307 | 194700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20240307 | 194600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20240307 | 194500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20240307 | 194400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20240307 | 194300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20240307 | 194200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20240307 | 194100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20240307 | 194000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20240307 | 193900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20240307 | 193800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20240307 | 193700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20240307 | 193600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20240307 | 193500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20240307 | 193400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20240307 | 193300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20240307 | 193200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20240307 | 193100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20240307 | 193000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20240307 | 192900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20240307 | 192800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20240307 | 192700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20240307 | 192600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20240307 | 192500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20240307 | 192400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 15020 |
| 63 | 20240307 | 192300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20240307 | 192200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20240307 | 192100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20240307 | 192000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20240307 | 191900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20240307 | 191800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20240307 | 191700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20240307 | 191600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20240307 | 191500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20240307 | 191400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20240307 | 191300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20240307 | 191200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20240307 | 191100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20240307 | 191000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20240307 | 190900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20240307 | 190800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20240307 | 190700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20240307 | 190600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20240307 | 190500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20240307 | 190400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20240307 | 190300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20240307 | 190200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20240307 | 190100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20240307 | 190000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20240307 | 185900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20240307 | 185800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20240307 | 185700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20240307 | 185600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20240307 | 185500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20240307 | 185400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 15020 |
| 93 | 20240307 | 185300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20240307 | 185200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20240307 | 185100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20240307 | 185000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20240307 | 184900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20240307 | 184800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20240307 | 184700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20240307 | 184600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20240307 | 184500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20240307 | 184400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20240307 | 184300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20240307 | 184200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20240307 | 184100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20240307 | 184000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20240307 | 183900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20240307 | 183800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20240307 | 183700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20240307 | 183600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20240307 | 183500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20240307 | 183400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20240307 | 183300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20240307 | 183200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20240307 | 183100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20240307 | 183000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20240307 | 182900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20240307 | 182800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20240307 | 182700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20240307 | 182600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20240307 | 182500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20240307 | 182400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 15020 |
| 123 | 20240307 | 182300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20240307 | 182200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20240307 | 182100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20240307 | 182000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20240307 | 181900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20240307 | 181800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20240307 | 181700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20240307 | 181600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20240307 | 181500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20240307 | 181400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20240307 | 181300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20240307 | 181200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20240307 | 181100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20240307 | 181000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20240307 | 180900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20240307 | 180800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20240307 | 180700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20240307 | 180600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20240307 | 180500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20240307 | 180400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20240307 | 180300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20240307 | 180200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20240307 | 180100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20240307 | 180000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20240307 | 175900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20240307 | 175800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20240307 | 175700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20240307 | 175600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20240307 | 175500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20240307 | 175400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 15020 |
| 153 | 20240307 | 175300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20240307 | 175200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20240307 | 175100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20240307 | 175000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20240307 | 174900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20240307 | 174800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20240307 | 174700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20240307 | 174600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20240307 | 174500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20240307 | 174400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20240307 | 174300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20240307 | 174200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20240307 | 174100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20240307 | 174000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20240307 | 173900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20240307 | 173800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20240307 | 173700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20240307 | 173600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20240307 | 173500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20240307 | 173400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20240307 | 173300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20240307 | 173200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20240307 | 173100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20240307 | 173000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20240307 | 172900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20240307 | 172800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20240307 | 172700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20240307 | 172600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20240307 | 172500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20240307 | 172400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 15020 |
| 183 | 20240307 | 172300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20240307 | 172200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20240307 | 172100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20240307 | 172000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20240307 | 171900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20240307 | 171800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20240307 | 171700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20240307 | 171600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20240307 | 171500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20240307 | 171400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20240307 | 171300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20240307 | 171200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20240307 | 171100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20240307 | 171000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20240307 | 170900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20240307 | 170800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20240307 | 170700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20240307 | 170600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20240307 | 170500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20240307 | 170400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20240307 | 170300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20240307 | 170200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 205 | 20240307 | 170100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 206 | 20240307 | 170000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20240307 | 165900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 208 | 20240307 | 165800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 209 | 20240307 | 165700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 210 | 20240307 | 165600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 211 | 20240307 | 165500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 212 | 20240307 | 165400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 15020 |
| 213 | 20240307 | 165300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 214 | 20240307 | 165200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 215 | 20240307 | 165100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 216 | 20240307 | 165000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 217 | 20240307 | 164900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 218 | 20240307 | 164800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 219 | 20240307 | 164700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 220 | 20240307 | 164600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 221 | 20240307 | 164500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 222 | 20240307 | 164400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 223 | 20240307 | 164300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 224 | 20240307 | 164200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 225 | 20240307 | 164100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 226 | 20240307 | 164000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 227 | 20240307 | 163900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 228 | 20240307 | 163800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 229 | 20240307 | 163700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 230 | 20240307 | 163600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 231 | 20240307 | 163500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 232 | 20240307 | 163400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 233 | 20240307 | 163300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 234 | 20240307 | 163200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 235 | 20240307 | 163100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 236 | 20240307 | 163000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 237 | 20240307 | 162900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 238 | 20240307 | 162800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 239 | 20240307 | 162700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 240 | 20240307 | 162600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 241 | 20240307 | 162500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 242 | 20240307 | 162400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 15020 |
| 243 | 20240307 | 162300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 244 | 20240307 | 162200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 245 | 20240307 | 162100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 246 | 20240307 | 162000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 247 | 20240307 | 161900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 248 | 20240307 | 161800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 249 | 20240307 | 161700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 250 | 20240307 | 161600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 251 | 20240307 | 161500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 252 | 20240307 | 161400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 253 | 20240307 | 161300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 254 | 20240307 | 161200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 255 | 20240307 | 161100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 256 | 20240307 | 161000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 257 | 20240307 | 160900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 258 | 20240307 | 160800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 259 | 20240307 | 160700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 260 | 20240307 | 160600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 261 | 20240307 | 160500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 262 | 20240307 | 160400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 263 | 20240307 | 160300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 264 | 20240307 | 160200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 265 | 20240307 | 160100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 266 | 20240307 | 160000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 267 | 20240307 | 155900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 268 | 20240307 | 155800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 269 | 20240307 | 155700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 270 | 20240307 | 155600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 271 | 20240307 | 155500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 272 | 20240307 | 155400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 15020 |
| 273 | 20240307 | 155300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 274 | 20240307 | 155200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 275 | 20240307 | 155100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 276 | 20240307 | 155000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 277 | 20240307 | 154900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 278 | 20240307 | 154800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 279 | 20240307 | 154700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 280 | 20240307 | 154600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 281 | 20240307 | 154500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 282 | 20240307 | 154400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 283 | 20240307 | 154300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 284 | 20240307 | 154200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 285 | 20240307 | 154100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 286 | 20240307 | 154000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 287 | 20240307 | 153900 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 288 | 20240307 | 153800 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 289 | 20240307 | 153700 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 290 | 20240307 | 153600 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 291 | 20240307 | 153500 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 292 | 20240307 | 153400 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 293 | 20240307 | 153300 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 294 | 20240307 | 153200 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 295 | 20240307 | 153100 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 0 |
| 296 | 20240307 | 153000 | 3338825665 | 4450 | 4450 | 4450 | 4450 | 15020 |
| 297 | 20240307 | 152900 | 3271986665 | 4435 | 4435 | 4435 | 4435 | 0 |
| 298 | 20240307 | 152800 | 3271986665 | 4435 | 4435 | 4435 | 4435 | 0 |
| 299 | 20240307 | 152700 | 3271986665 | 4435 | 4435 | 4435 | 4435 | 0 |
| 300 | 20240307 | 152600 | 3271986665 | 4435 | 4435 | 4435 | 4435 | 0 |
| 301 | 20240307 | 152500 | 3271986665 | 4435 | 4435 | 4435 | 4435 | 0 |
| 302 | 20240307 | 152400 | 3271986665 | 4435 | 4435 | 4435 | 4435 | 0 |
| 303 | 20240307 | 152300 | 3271986665 | 4435 | 4435 | 4435 | 4435 | 0 |
| 304 | 20240307 | 152200 | 3271986665 | 4435 | 4435 | 4435 | 4435 | 0 |
| 305 | 20240307 | 152100 | 3271986665 | 4435 | 4435 | 4435 | 4435 | 0 |
| 306 | 20240307 | 152000 | 3271986665 | 4435 | 4435 | 4435 | 4435 | 0 |
| 307 | 20240307 | 151900 | 3271986665 | 4435 | 4440 | 4440 | 4435 | 770 |
| 308 | 20240307 | 151800 | 3268569060 | 4435 | 4435 | 4440 | 4435 | 1829 |
| 309 | 20240307 | 151700 | 3260457315 | 4440 | 4445 | 4445 | 4440 | 246 |
| 310 | 20240307 | 151600 | 3259364945 | 4435 | 4435 | 4435 | 4435 | 589 |
| 311 | 20240307 | 151500 | 3256752730 | 4435 | 4440 | 4440 | 4435 | 1760 |
| 312 | 20240307 | 151400 | 3248945100 | 4445 | 4440 | 4445 | 4440 | 1296 |
| 313 | 20240307 | 151300 | 3243190740 | 4445 | 4440 | 4445 | 4440 | 110 |
| 314 | 20240307 | 151200 | 3242701840 | 4440 | 4445 | 4445 | 4440 | 268 |
| 315 | 20240307 | 151100 | 3241510780 | 4445 | 4440 | 4450 | 4440 | 2601 |
| 316 | 20240307 | 151000 | 3229937335 | 4450 | 4440 | 4450 | 4440 | 282 |
| 317 | 20240307 | 150900 | 3228684235 | 4450 | 4450 | 4450 | 4440 | 1491 |
| 318 | 20240307 | 150800 | 3222053535 | 4445 | 4440 | 4450 | 4435 | 1976 |
| 319 | 20240307 | 150700 | 3213277590 | 4440 | 4450 | 4450 | 4440 | 68 |
| 320 | 20240307 | 150600 | 3212975570 | 4445 | 4445 | 4445 | 4445 | 1123 |
| 321 | 20240307 | 150500 | 3207983835 | 4445 | 4435 | 4445 | 4430 | 333 |
| 322 | 20240307 | 150400 | 3206505035 | 4450 | 4435 | 4450 | 4435 | 110 |
| 323 | 20240307 | 150300 | 3206016445 | 4440 | 4425 | 4455 | 4420 | 1635 |
| 324 | 20240307 | 150200 | 3198768490 | 4425 | 4425 | 4425 | 4425 | 1146 |
| 325 | 20240307 | 150100 | 3193697440 | 4425 | 4425 | 4425 | 4425 | 150 |
| 326 | 20240307 | 150000 | 3193033690 | 4425 | 4445 | 4445 | 4425 | 3218 |
| 327 | 20240307 | 145900 | 3178770935 | 4445 | 4445 | 4450 | 4445 | 1045 |
| 328 | 20240307 | 145800 | 3174122690 | 4445 | 4455 | 4455 | 4445 | 1811 |
| 329 | 20240307 | 145700 | 3166065170 | 4455 | 4455 | 4460 | 4455 | 4055 |
| 330 | 20240307 | 145600 | 3147993500 | 4455 | 4445 | 4455 | 4445 | 6230 |
| 331 | 20240307 | 145500 | 3120265580 | 4445 | 4435 | 4445 | 4435 | 205 |
| 332 | 20240307 | 145400 | 3119356050 | 4435 | 4435 | 4440 | 4435 | 439 |
| 333 | 20240307 | 145300 | 3117408000 | 4435 | 4430 | 4435 | 4430 | 1493 |
| 334 | 20240307 | 145200 | 3110786750 | 4430 | 4430 | 4430 | 4430 | 563 |
| 335 | 20240307 | 145100 | 3108292660 | 4425 | 4430 | 4435 | 4415 | 9128 |
| 336 | 20240307 | 145000 | 3067923410 | 4430 | 4435 | 4435 | 4430 | 327 |
| 337 | 20240307 | 144900 | 3066473765 | 4435 | 4435 | 4445 | 4425 | 8875 |
| 338 | 20240307 | 144800 | 3027178075 | 4435 | 4445 | 4445 | 4435 | 1008 |
| 339 | 20240307 | 144700 | 3022707210 | 4440 | 4445 | 4445 | 4440 | 544 |
| 340 | 20240307 | 144600 | 3020289305 | 4440 | 4440 | 4440 | 4440 | 742 |
| 341 | 20240307 | 144500 | 3016994825 | 4440 | 4440 | 4440 | 4430 | 5230 |
| 342 | 20240307 | 144400 | 2993792405 | 4450 | 4440 | 4450 | 4440 | 1850 |
| 343 | 20240307 | 144300 | 2985563905 | 4440 | 4440 | 4445 | 4440 | 2763 |
| 344 | 20240307 | 144200 | 2973294585 | 4440 | 4440 | 4445 | 4440 | 1102 |
| 345 | 20240307 | 144100 | 2968401695 | 4445 | 4450 | 4450 | 4440 | 1600 |
| 346 | 20240307 | 144000 | 2961290540 | 4445 | 4445 | 4445 | 4445 | 416 |
| 347 | 20240307 | 143900 | 2959441420 | 4445 | 4445 | 4450 | 4440 | 1197 |
| 348 | 20240307 | 143800 | 2954117925 | 4440 | 4435 | 4445 | 4435 | 6374 |
| 349 | 20240307 | 143700 | 2925822995 | 4435 | 4425 | 4435 | 4415 | 5860 |
| 350 | 20240307 | 143600 | 2899903515 | 4430 | 4435 | 4435 | 4420 | 6942 |
| 351 | 20240307 | 143500 | 2869148435 | 4440 | 4440 | 4440 | 4420 | 15871 |
| 352 | 20240307 | 143400 | 2798849745 | 4445 | 4455 | 4455 | 4445 | 4431 |
| 353 | 20240307 | 143300 | 2779146815 | 4460 | 4455 | 4460 | 4450 | 6284 |
| 354 | 20240307 | 143200 | 2751159565 | 4450 | 4450 | 4450 | 4445 | 2745 |
| 355 | 20240307 | 143100 | 2738946235 | 4450 | 4450 | 4455 | 4450 | 2367 |
| 356 | 20240307 | 143000 | 2728412370 | 4455 | 4450 | 4455 | 4450 | 487 |
| 357 | 20240307 | 142900 | 2726244605 | 4455 | 4450 | 4460 | 4445 | 3820 |
| 358 | 20240307 | 142800 | 2709253435 | 4445 | 4460 | 4460 | 4445 | 11666 |
| 359 | 20240307 | 142700 | 2657326600 | 4460 | 4465 | 4465 | 4455 | 4997 |
| 360 | 20240307 | 142600 | 2635034180 | 4470 | 4465 | 4470 | 4460 | 7157 |
| 361 | 20240307 | 142500 | 2603075965 | 4465 | 4475 | 4480 | 4460 | 7422 |
| 362 | 20240307 | 142400 | 2569904680 | 4475 | 4480 | 4480 | 4475 | 1655 |
| 363 | 20240307 | 142300 | 2562492410 | 4475 | 4480 | 4485 | 4475 | 5037 |
| 364 | 20240307 | 142200 | 2539933575 | 4480 | 4480 | 4480 | 4475 | 1451 |
| 365 | 20240307 | 142100 | 2533436725 | 4485 | 4470 | 4485 | 4470 | 13965 |
| 366 | 20240307 | 142000 | 2470949805 | 4465 | 4475 | 4480 | 4465 | 6636 |
| 367 | 20240307 | 141900 | 2441258495 | 4470 | 4485 | 4485 | 4470 | 14024 |
| 368 | 20240307 | 141800 | 2378481060 | 4490 | 4495 | 4495 | 4485 | 6490 |
| 369 | 20240307 | 141700 | 2349346990 | 4495 | 4490 | 4495 | 4480 | 8913 |
| 370 | 20240307 | 141600 | 2309342715 | 4490 | 4490 | 4490 | 4470 | 21030 |
| 371 | 20240307 | 141500 | 2215088480 | 4485 | 4465 | 4510 | 4465 | 50678 |
| 372 | 20240307 | 141400 | 1987176635 | 4465 | 4460 | 4480 | 4455 | 11346 |
| 373 | 20240307 | 141300 | 1936510825 | 4455 | 4470 | 4485 | 4445 | 13684 |
| 374 | 20240307 | 141200 | 1875511415 | 4470 | 4475 | 4495 | 4450 | 23969 |
| 375 | 20240307 | 141100 | 1768272685 | 4485 | 4465 | 4495 | 4425 | 28423 |
| 376 | 20240307 | 141000 | 1641436355 | 4490 | 4375 | 4490 | 4375 | 35514 |
| 377 | 20240307 | 140900 | 1483320225 | 4375 | 4365 | 4375 | 4365 | 55 |
| 378 | 20240307 | 140800 | 1483080100 | 4365 | 4365 | 4365 | 4365 | 250 |
| 379 | 20240307 | 140700 | 1481988850 | 4365 | 4370 | 4370 | 4365 | 1000 |
| 380 | 20240307 | 140600 | 1477621780 | 4375 | 4375 | 4375 | 4375 | 0 |
| 381 | 20240307 | 140500 | 1477621780 | 4375 | 4375 | 4375 | 4365 | 1161 |
| 382 | 20240307 | 140400 | 1472547630 | 4385 | 4375 | 4385 | 4375 | 57 |
| 383 | 20240307 | 140300 | 1472297965 | 4380 | 4370 | 4380 | 4370 | 1897 |
| 384 | 20240307 | 140200 | 1464000895 | 4370 | 4370 | 4370 | 4370 | 213 |
| 385 | 20240307 | 140100 | 1463070085 | 4375 | 4385 | 4385 | 4375 | 904 |
| 386 | 20240307 | 140000 | 1459113055 | 4390 | 4390 | 4390 | 4390 | 1 |
| 387 | 20240307 | 135900 | 1459108665 | 4390 | 4390 | 4390 | 4390 | 505 |
| 388 | 20240307 | 135800 | 1456891715 | 4390 | 4390 | 4390 | 4390 | 0 |
| 389 | 20240307 | 135700 | 1456891715 | 4390 | 4390 | 4390 | 4390 | 0 |
| 390 | 20240307 | 135600 | 1456891715 | 4390 | 4395 | 4395 | 4390 | 2351 |
| 391 | 20240307 | 135500 | 1446560255 | 4395 | 4400 | 4400 | 4395 | 410 |
| 392 | 20240307 | 135400 | 1444757755 | 4395 | 4395 | 4395 | 4395 | 600 |
| 393 | 20240307 | 135300 | 1442120755 | 4400 | 4415 | 4415 | 4400 | 3399 |
| 394 | 20240307 | 135200 | 1427148545 | 4415 | 4410 | 4415 | 4410 | 1138 |
| 395 | 20240307 | 135100 | 1422127465 | 4405 | 4405 | 4405 | 4405 | 500 |
| 396 | 20240307 | 135000 | 1419924965 | 4410 | 4410 | 4410 | 4410 | 5 |
| 397 | 20240307 | 134900 | 1419902915 | 4405 | 4405 | 4405 | 4405 | 67 |
| 398 | 20240307 | 134800 | 1419607780 | 4410 | 4420 | 4420 | 4410 | 3015 |
| 399 | 20240307 | 134700 | 1406298810 | 4420 | 4420 | 4420 | 4415 | 443 |
| 400 | 20240307 | 134600 | 1404340755 | 4420 | 4420 | 4420 | 4415 | 180 |
| 401 | 20240307 | 134500 | 1403545460 | 4415 | 4415 | 4415 | 4410 | 544 |
| 402 | 20240307 | 134400 | 1401144200 | 4415 | 4415 | 4420 | 4415 | 845 |
| 403 | 20240307 | 134300 | 1397410655 | 4415 | 4415 | 4415 | 4415 | 294 |
| 404 | 20240307 | 134200 | 1396112645 | 4415 | 4415 | 4420 | 4410 | 1645 |
| 405 | 20240307 | 134100 | 1388846465 | 4415 | 4415 | 4420 | 4415 | 116 |
| 406 | 20240307 | 134000 | 1388333825 | 4415 | 4420 | 4420 | 4410 | 131 |
| 407 | 20240307 | 133900 | 1387754840 | 4425 | 4410 | 4425 | 4410 | 2752 |
| 408 | 20240307 | 133800 | 1375594565 | 4415 | 4420 | 4425 | 4410 | 4431 |
| 409 | 20240307 | 133700 | 1356022210 | 4420 | 4430 | 4440 | 4420 | 4811 |
| 410 | 20240307 | 133600 | 1334713255 | 4430 | 4425 | 4435 | 4410 | 10224 |
| 411 | 20240307 | 133500 | 1289409930 | 4430 | 4420 | 4430 | 4390 | 3308 |
| 412 | 20240307 | 133400 | 1274827605 | 4420 | 4370 | 4430 | 4370 | 8312 |
| 413 | 20240307 | 133300 | 1238179970 | 4375 | 4370 | 4375 | 4365 | 1168 |
| 414 | 20240307 | 133200 | 1233070855 | 4370 | 4375 | 4375 | 4370 | 50 |
| 415 | 20240307 | 133100 | 1232852155 | 4370 | 4370 | 4370 | 4370 | 100 |
| 416 | 20240307 | 133000 | 1232415155 | 4375 | 4375 | 4375 | 4375 | 73 |
| 417 | 20240307 | 132900 | 1232095780 | 4375 | 4375 | 4375 | 4375 | 0 |
| 418 | 20240307 | 132800 | 1232095780 | 4375 | 4375 | 4375 | 4375 | 0 |
| 419 | 20240307 | 132700 | 1232095780 | 4375 | 4375 | 4375 | 4375 | 39 |
| 420 | 20240307 | 132600 | 1231925155 | 4375 | 4375 | 4375 | 4375 | 90 |
| 421 | 20240307 | 132500 | 1231531405 | 4375 | 4380 | 4380 | 4375 | 77 |
| 422 | 20240307 | 132400 | 1231194525 | 4380 | 4375 | 4380 | 4375 | 50 |
| 423 | 20240307 | 132300 | 1230975535 | 4375 | 4370 | 4375 | 4370 | 49 |
| 424 | 20240307 | 132200 | 1230761165 | 4370 | 4370 | 4370 | 4370 | 0 |
| 425 | 20240307 | 132100 | 1230761165 | 4370 | 4370 | 4370 | 4370 | 3 |
| 426 | 20240307 | 132000 | 1230748055 | 4370 | 4370 | 4370 | 4370 | 0 |
| 427 | 20240307 | 131900 | 1230748055 | 4370 | 4370 | 4370 | 4370 | 0 |
| 428 | 20240307 | 131800 | 1230748055 | 4370 | 4370 | 4370 | 4370 | 2 |
| 429 | 20240307 | 131700 | 1230739315 | 4370 | 4370 | 4370 | 4370 | 1 |
| 430 | 20240307 | 131600 | 1230734945 | 4370 | 4370 | 4370 | 4370 | 12 |
| 431 | 20240307 | 131500 | 1230682505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 432 | 20240307 | 131400 | 1230682505 | 4370 | 4370 | 4370 | 4370 | 161 |
| 433 | 20240307 | 131300 | 1229978935 | 4380 | 4380 | 4380 | 4380 | 30 |
| 434 | 20240307 | 131200 | 1229847535 | 4385 | 4385 | 4385 | 4385 | 0 |
| 435 | 20240307 | 131100 | 1229847535 | 4385 | 4385 | 4385 | 4385 | 0 |
| 436 | 20240307 | 131000 | 1229847535 | 4385 | 4385 | 4385 | 4385 | 38 |
| 437 | 20240307 | 130900 | 1229680905 | 4390 | 4390 | 4390 | 4390 | 1260 |
| 438 | 20240307 | 130800 | 1224149505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 439 | 20240307 | 130700 | 1224149505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 440 | 20240307 | 130600 | 1224149505 | 4395 | 4395 | 4395 | 4395 | 300 |
| 441 | 20240307 | 130500 | 1222831005 | 4395 | 4400 | 4400 | 4395 | 1321 |
| 442 | 20240307 | 130400 | 1217022705 | 4400 | 4405 | 4405 | 4400 | 359 |
| 443 | 20240307 | 130300 | 1215442580 | 4405 | 4405 | 4405 | 4405 | 3 |
| 444 | 20240307 | 130200 | 1215429365 | 4390 | 4400 | 4400 | 4390 | 101 |
| 445 | 20240307 | 130100 | 1214984975 | 4395 | 4395 | 4395 | 4395 | 1001 |
| 446 | 20240307 | 130000 | 1210585580 | 4400 | 4400 | 4400 | 4400 | 400 |
| 447 | 20240307 | 125900 | 1208825580 | 4400 | 4395 | 4400 | 4395 | 558 |
| 448 | 20240307 | 125800 | 1206371670 | 4390 | 4375 | 4390 | 4375 | 2013 |
| 449 | 20240307 | 125700 | 1197556685 | 4375 | 4370 | 4375 | 4370 | 183 |
| 450 | 20240307 | 125600 | 1196756970 | 4365 | 4365 | 4365 | 4365 | 220 |
| 451 | 20240307 | 125500 | 1195796670 | 4365 | 4365 | 4365 | 4365 | 0 |
| 452 | 20240307 | 125400 | 1195796670 | 4365 | 4365 | 4365 | 4365 | 33 |
| 453 | 20240307 | 125300 | 1195652625 | 4365 | 4365 | 4365 | 4365 | 0 |
| 454 | 20240307 | 125200 | 1195652625 | 4365 | 4365 | 4365 | 4365 | 0 |
| 455 | 20240307 | 125100 | 1195652625 | 4365 | 4365 | 4365 | 4365 | 0 |
| 456 | 20240307 | 125000 | 1195652625 | 4365 | 4365 | 4365 | 4365 | 0 |
| 457 | 20240307 | 124900 | 1195652625 | 4365 | 4365 | 4365 | 4365 | 0 |
| 458 | 20240307 | 124800 | 1195652625 | 4365 | 4365 | 4365 | 4365 | 0 |
| 459 | 20240307 | 124700 | 1195652625 | 4365 | 4355 | 4365 | 4355 | 2681 |
| 460 | 20240307 | 124600 | 1183950290 | 4365 | 4365 | 4365 | 4365 | 1 |
| 461 | 20240307 | 124500 | 1183945925 | 4355 | 4355 | 4355 | 4355 | 4 |
| 462 | 20240307 | 124400 | 1183928505 | 4355 | 4360 | 4365 | 4355 | 2191 |
| 463 | 20240307 | 124300 | 1174381670 | 4360 | 4360 | 4360 | 4360 | 38 |
| 464 | 20240307 | 124200 | 1174215990 | 4365 | 4365 | 4365 | 4365 | 1 |
| 465 | 20240307 | 124100 | 1174211625 | 4360 | 4360 | 4360 | 4360 | 12 |
| 466 | 20240307 | 124000 | 1174159305 | 4355 | 4355 | 4355 | 4355 | 32 |
| 467 | 20240307 | 123900 | 1174019945 | 4355 | 4355 | 4355 | 4355 | 0 |
| 468 | 20240307 | 123800 | 1174019945 | 4355 | 4355 | 4355 | 4355 | 65 |
| 469 | 20240307 | 123700 | 1173736870 | 4360 | 4360 | 4360 | 4360 | 35 |
| 470 | 20240307 | 123600 | 1173584270 | 4360 | 4360 | 4360 | 4360 | 0 |
| 471 | 20240307 | 123500 | 1173584270 | 4360 | 4360 | 4360 | 4360 | 0 |
| 472 | 20240307 | 123400 | 1173584270 | 4360 | 4360 | 4360 | 4360 | 338 |
| 473 | 20240307 | 123300 | 1172110590 | 4355 | 4355 | 4355 | 4355 | 77 |
| 474 | 20240307 | 123200 | 1171775255 | 4355 | 4355 | 4355 | 4355 | 90 |
| 475 | 20240307 | 123100 | 1171383305 | 4355 | 4355 | 4360 | 4355 | 450 |
| 476 | 20240307 | 123000 | 1169423255 | 4355 | 4355 | 4355 | 4355 | 334 |
| 477 | 20240307 | 122900 | 1167968685 | 4355 | 4355 | 4355 | 4355 | 181 |
| 478 | 20240307 | 122800 | 1167180430 | 4355 | 4365 | 4365 | 4355 | 1820 |
| 479 | 20240307 | 122700 | 1159247335 | 4360 | 4365 | 4365 | 4360 | 25 |
| 480 | 20240307 | 122600 | 1159138215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 481 | 20240307 | 122500 | 1159138215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 482 | 20240307 | 122400 | 1159138215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 483 | 20240307 | 122300 | 1159138215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 484 | 20240307 | 122200 | 1159138215 | 4365 | 4365 | 4365 | 4365 | 30 |
| 485 | 20240307 | 122100 | 1159007265 | 4365 | 4365 | 4365 | 4365 | 1000 |
| 486 | 20240307 | 122000 | 1154642265 | 4365 | 4365 | 4365 | 4365 | 500 |
| 487 | 20240307 | 121900 | 1152459765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 488 | 20240307 | 121800 | 1152459765 | 4380 | 4380 | 4380 | 4380 | 23 |
| 489 | 20240307 | 121700 | 1152359025 | 4380 | 4380 | 4380 | 4380 | 0 |
| 490 | 20240307 | 121600 | 1152359025 | 4380 | 4370 | 4380 | 4370 | 147 |
| 491 | 20240307 | 121500 | 1151715195 | 4380 | 4380 | 4380 | 4380 | 315 |
| 492 | 20240307 | 121400 | 1150335495 | 4360 | 4360 | 4360 | 4360 | 0 |
| 493 | 20240307 | 121300 | 1150335495 | 4360 | 4355 | 4360 | 4355 | 2348 |
| 494 | 20240307 | 121200 | 1140099410 | 4350 | 4350 | 4350 | 4350 | 1000 |
| 495 | 20240307 | 121100 | 1135749410 | 4355 | 4360 | 4360 | 4355 | 2847 |
| 496 | 20240307 | 121000 | 1123347990 | 4360 | 4360 | 4360 | 4360 | 12 |
| 497 | 20240307 | 120900 | 1123295670 | 4360 | 4360 | 4360 | 4360 | 0 |
| 498 | 20240307 | 120800 | 1123295670 | 4360 | 4360 | 4360 | 4360 | 515 |
| 499 | 20240307 | 120700 | 1121050270 | 4360 | 4350 | 4360 | 4350 | 2332 |
| 500 | 20240307 | 120600 | 1110904070 | 4360 | 4360 | 4360 | 4360 | 200 |
| 501 | 20240307 | 120500 | 1110032070 | 4350 | 4355 | 4355 | 4350 | 644 |
| 502 | 20240307 | 120400 | 1107228845 | 4355 | 4355 | 4355 | 4355 | 35 |
| 503 | 20240307 | 120300 | 1107076420 | 4350 | 4350 | 4350 | 4350 | 5 |
| 504 | 20240307 | 120200 | 1107054670 | 4350 | 4350 | 4350 | 4350 | 1000 |
| 505 | 20240307 | 120100 | 1102704670 | 4350 | 4350 | 4350 | 4350 | 213 |
| 506 | 20240307 | 120000 | 1101778120 | 4350 | 4350 | 4350 | 4350 | 297 |
| 507 | 20240307 | 115900 | 1100486170 | 4345 | 4350 | 4350 | 4345 | 903 |
| 508 | 20240307 | 115800 | 1096559120 | 4350 | 4350 | 4350 | 4350 | 0 |
| 509 | 20240307 | 115700 | 1096559120 | 4350 | 4350 | 4350 | 4350 | 400 |
| 510 | 20240307 | 115600 | 1094819120 | 4350 | 4360 | 4360 | 4350 | 667 |
| 511 | 20240307 | 115500 | 1091917285 | 4360 | 4360 | 4360 | 4360 | 0 |
| 512 | 20240307 | 115400 | 1091917285 | 4360 | 4360 | 4360 | 4360 | 105 |
| 513 | 20240307 | 115300 | 1091459485 | 4360 | 4360 | 4360 | 4360 | 400 |
| 514 | 20240307 | 115200 | 1089715485 | 4360 | 4360 | 4360 | 4360 | 0 |
| 515 | 20240307 | 115100 | 1089715485 | 4360 | 4360 | 4360 | 4360 | 0 |
| 516 | 20240307 | 115000 | 1089715485 | 4360 | 4360 | 4360 | 4360 | 0 |
| 517 | 20240307 | 114900 | 1089715485 | 4360 | 4355 | 4360 | 4345 | 1166 |
| 518 | 20240307 | 114800 | 1084644815 | 4350 | 4350 | 4350 | 4350 | 280 |
| 519 | 20240307 | 114700 | 1083426815 | 4340 | 4345 | 4345 | 4340 | 2974 |
| 520 | 20240307 | 114600 | 1070509655 | 4345 | 4345 | 4345 | 4345 | 1189 |
| 521 | 20240307 | 114500 | 1065343450 | 4345 | 4345 | 4345 | 4345 | 0 |
| 522 | 20240307 | 114400 | 1065343450 | 4345 | 4345 | 4345 | 4345 | 1 |
| 523 | 20240307 | 114300 | 1065339105 | 4345 | 4345 | 4345 | 4345 | 55 |
| 524 | 20240307 | 114200 | 1065100130 | 4350 | 4345 | 4350 | 4345 | 250 |
| 525 | 20240307 | 114100 | 1064012640 | 4340 | 4340 | 4340 | 4340 | 166 |
| 526 | 20240307 | 114000 | 1063292200 | 4340 | 4345 | 4350 | 4340 | 507 |
| 527 | 20240307 | 113900 | 1061091765 | 4345 | 4345 | 4350 | 4345 | 2366 |
| 528 | 20240307 | 113800 | 1050811490 | 4350 | 4350 | 4350 | 4350 | 5 |
| 529 | 20240307 | 113700 | 1050789740 | 4350 | 4355 | 4355 | 4350 | 431 |
| 530 | 20240307 | 113600 | 1048913630 | 4355 | 4355 | 4355 | 4355 | 1 |
| 531 | 20240307 | 113500 | 1048909275 | 4360 | 4360 | 4360 | 4360 | 0 |
| 532 | 20240307 | 113400 | 1048909275 | 4360 | 4360 | 4360 | 4360 | 20 |
| 533 | 20240307 | 113300 | 1048822075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 534 | 20240307 | 113200 | 1048822075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 535 | 20240307 | 113100 | 1048822075 | 4355 | 4350 | 4355 | 4350 | 2288 |
| 536 | 20240307 | 113000 | 1038869270 | 4350 | 4360 | 4360 | 4345 | 4431 |
| 537 | 20240307 | 112900 | 1019578715 | 4360 | 4365 | 4370 | 4360 | 2999 |
| 538 | 20240307 | 112800 | 1006488200 | 4370 | 4370 | 4370 | 4370 | 0 |
| 539 | 20240307 | 112700 | 1006488200 | 4370 | 4365 | 4370 | 4365 | 2 |
| 540 | 20240307 | 112600 | 1006479465 | 4370 | 4370 | 4370 | 4370 | 5 |
| 541 | 20240307 | 112500 | 1006457615 | 4370 | 4370 | 4370 | 4370 | 393 |
| 542 | 20240307 | 112400 | 1004740205 | 4370 | 4370 | 4370 | 4370 | 2806 |
| 543 | 20240307 | 112300 | 992477985 | 4375 | 4370 | 4375 | 4370 | 798 |
| 544 | 20240307 | 112200 | 988990685 | 4375 | 4375 | 4375 | 4375 | 3430 |
| 545 | 20240307 | 112100 | 973984435 | 4375 | 4380 | 4380 | 4375 | 987 |
| 546 | 20240307 | 112000 | 969661380 | 4380 | 4380 | 4380 | 4380 | 35 |
| 547 | 20240307 | 111900 | 969508080 | 4380 | 4380 | 4380 | 4380 | 0 |
| 548 | 20240307 | 111800 | 969508080 | 4380 | 4380 | 4380 | 4380 | 118 |
| 549 | 20240307 | 111700 | 968991240 | 4380 | 4380 | 4380 | 4380 | 1168 |
| 550 | 20240307 | 111600 | 963875400 | 4380 | 4380 | 4380 | 4380 | 9 |
| 551 | 20240307 | 111500 | 963835980 | 4385 | 4385 | 4385 | 4385 | 233 |
| 552 | 20240307 | 111400 | 962814275 | 4380 | 4380 | 4380 | 4380 | 166 |
| 553 | 20240307 | 111300 | 962087195 | 4385 | 4380 | 4385 | 4380 | 1233 |
| 554 | 20240307 | 111200 | 956681655 | 4385 | 4385 | 4385 | 4385 | 3915 |
| 555 | 20240307 | 111100 | 939514380 | 4385 | 4390 | 4390 | 4385 | 2002 |
| 556 | 20240307 | 111000 | 930735600 | 4390 | 4390 | 4390 | 4390 | 0 |
| 557 | 20240307 | 110900 | 930735600 | 4390 | 4390 | 4390 | 4390 | 0 |
| 558 | 20240307 | 110800 | 930735600 | 4390 | 4390 | 4390 | 4390 | 0 |
| 559 | 20240307 | 110700 | 930735600 | 4390 | 4390 | 4390 | 4390 | 0 |
| 560 | 20240307 | 110600 | 930735600 | 4390 | 4395 | 4395 | 4390 | 570 |
| 561 | 20240307 | 110500 | 928233050 | 4395 | 4395 | 4395 | 4395 | 1 |
| 562 | 20240307 | 110400 | 928228655 | 4395 | 4395 | 4395 | 4395 | 798 |
| 563 | 20240307 | 110300 | 924721445 | 4400 | 4400 | 4400 | 4400 | 25 |
| 564 | 20240307 | 110200 | 924611445 | 4400 | 4405 | 4405 | 4400 | 2 |
| 565 | 20240307 | 110100 | 924602640 | 4405 | 4400 | 4405 | 4400 | 206 |
| 566 | 20240307 | 110000 | 923695215 | 4400 | 4395 | 4400 | 4395 | 246 |
| 567 | 20240307 | 105900 | 922613415 | 4390 | 4390 | 4395 | 4390 | 225 |
| 568 | 20240307 | 105800 | 921625650 | 4390 | 4395 | 4395 | 4390 | 29 |
| 569 | 20240307 | 105700 | 921498335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 570 | 20240307 | 105600 | 921498335 | 4400 | 4400 | 4400 | 4400 | 10 |
| 571 | 20240307 | 105500 | 921454335 | 4400 | 4400 | 4400 | 4400 | 27 |
| 572 | 20240307 | 105400 | 921335535 | 4380 | 4380 | 4380 | 4380 | 0 |
| 573 | 20240307 | 105300 | 921335535 | 4380 | 4380 | 4380 | 4380 | 440 |
| 574 | 20240307 | 105200 | 919408335 | 4380 | 4395 | 4395 | 4380 | 1502 |
| 575 | 20240307 | 105100 | 912827005 | 4400 | 4400 | 4400 | 4400 | 113 |
| 576 | 20240307 | 105000 | 912329805 | 4400 | 4400 | 4400 | 4400 | 0 |
| 577 | 20240307 | 104900 | 912329805 | 4400 | 4400 | 4400 | 4400 | 1060 |
| 578 | 20240307 | 104800 | 907665805 | 4400 | 4400 | 4400 | 4400 | 147 |
| 579 | 20240307 | 104700 | 907019005 | 4400 | 4400 | 4400 | 4400 | 973 |
| 580 | 20240307 | 104600 | 902737805 | 4390 | 4390 | 4390 | 4390 | 40 |
| 581 | 20240307 | 104500 | 902562205 | 4390 | 4390 | 4390 | 4390 | 451 |
| 582 | 20240307 | 104400 | 900582315 | 4385 | 4390 | 4390 | 4385 | 500 |
| 583 | 20240307 | 104300 | 898389805 | 4385 | 4390 | 4390 | 4380 | 9831 |
| 584 | 20240307 | 104200 | 855277475 | 4395 | 4395 | 4400 | 4395 | 2426 |
| 585 | 20240307 | 104100 | 844614205 | 4395 | 4395 | 4395 | 4390 | 37 |
| 586 | 20240307 | 104000 | 844451595 | 4395 | 4390 | 4395 | 4390 | 502 |
| 587 | 20240307 | 103900 | 842247805 | 4395 | 4395 | 4395 | 4395 | 2 |
| 588 | 20240307 | 103800 | 842239015 | 4390 | 4395 | 4395 | 4390 | 7 |
| 589 | 20240307 | 103700 | 842208275 | 4390 | 4390 | 4390 | 4390 | 0 |
| 590 | 20240307 | 103600 | 842208275 | 4390 | 4390 | 4390 | 4390 | 236 |
| 591 | 20240307 | 103500 | 841172235 | 4390 | 4390 | 4390 | 4390 | 28 |
| 592 | 20240307 | 103400 | 841049315 | 4390 | 4390 | 4390 | 4390 | 0 |
| 593 | 20240307 | 103300 | 841049315 | 4390 | 4390 | 4390 | 4390 | 24 |
| 594 | 20240307 | 103200 | 840943955 | 4390 | 4390 | 4390 | 4390 | 824 |
| 595 | 20240307 | 103100 | 837326595 | 4395 | 4395 | 4395 | 4395 | 1341 |
| 596 | 20240307 | 103000 | 831432900 | 4395 | 4395 | 4395 | 4395 | 232 |
| 597 | 20240307 | 102900 | 830413260 | 4395 | 4395 | 4395 | 4395 | 0 |
| 598 | 20240307 | 102800 | 830413260 | 4395 | 4395 | 4395 | 4395 | 4 |
| 599 | 20240307 | 102700 | 830395680 | 4395 | 4400 | 4400 | 4395 | 1219 |
| 600 | 20240307 | 102600 | 825033370 | 4400 | 4395 | 4400 | 4395 | 817 |
| 601 | 20240307 | 102500 | 821442325 | 4395 | 4395 | 4395 | 4395 | 174 |
| 602 | 20240307 | 102400 | 820677595 | 4395 | 4395 | 4395 | 4395 | 96 |
| 603 | 20240307 | 102300 | 820255675 | 4395 | 4395 | 4395 | 4395 | 2061 |
| 604 | 20240307 | 102200 | 811197580 | 4395 | 4395 | 4395 | 4395 | 160 |
| 605 | 20240307 | 102100 | 810494380 | 4395 | 4395 | 4395 | 4395 | 249 |
| 606 | 20240307 | 102000 | 809400025 | 4395 | 4400 | 4410 | 4395 | 2489 |
| 607 | 20240307 | 101900 | 798451210 | 4400 | 4400 | 4400 | 4400 | 513 |
| 608 | 20240307 | 101800 | 796194010 | 4405 | 4405 | 4405 | 4405 | 1799 |
| 609 | 20240307 | 101700 | 788269415 | 4410 | 4410 | 4410 | 4410 | 0 |
| 610 | 20240307 | 101600 | 788269415 | 4410 | 4410 | 4410 | 4410 | 0 |
| 611 | 20240307 | 101500 | 788269415 | 4410 | 4410 | 4410 | 4410 | 269 |
| 612 | 20240307 | 101400 | 787083125 | 4405 | 4410 | 4410 | 4405 | 1242 |
| 613 | 20240307 | 101300 | 781608375 | 4410 | 4425 | 4425 | 4410 | 2296 |
| 614 | 20240307 | 101200 | 771477335 | 4425 | 4425 | 4430 | 4425 | 540 |
| 615 | 20240307 | 101100 | 769087745 | 4425 | 4425 | 4425 | 4425 | 118 |
| 616 | 20240307 | 101000 | 768565595 | 4415 | 4405 | 4415 | 4405 | 669 |
| 617 | 20240307 | 100900 | 765616160 | 4405 | 4405 | 4405 | 4405 | 105 |
| 618 | 20240307 | 100800 | 765153635 | 4405 | 4405 | 4405 | 4405 | 150 |
| 619 | 20240307 | 100700 | 764492885 | 4400 | 4400 | 4400 | 4400 | 953 |
| 620 | 20240307 | 100600 | 760299685 | 4405 | 4410 | 4410 | 4400 | 574 |
| 621 | 20240307 | 100500 | 757772715 | 4410 | 4410 | 4410 | 4410 | 106 |
| 622 | 20240307 | 100400 | 757305255 | 4410 | 4420 | 4420 | 4400 | 7414 |
| 623 | 20240307 | 100300 | 724615820 | 4425 | 4425 | 4425 | 4425 | 122 |
| 624 | 20240307 | 100200 | 724075970 | 4430 | 4425 | 4430 | 4425 | 354 |
| 625 | 20240307 | 100100 | 722509515 | 4425 | 4430 | 4435 | 4425 | 380 |
| 626 | 20240307 | 100000 | 720826490 | 4435 | 4435 | 4435 | 4435 | 43 |
| 627 | 20240307 | 095900 | 720635785 | 4435 | 4435 | 4435 | 4435 | 210 |
| 628 | 20240307 | 095800 | 719704435 | 4435 | 4445 | 4445 | 4430 | 302 |
| 629 | 20240307 | 095700 | 718364945 | 4430 | 4440 | 4450 | 4430 | 5330 |
| 630 | 20240307 | 095600 | 694688875 | 4440 | 4445 | 4445 | 4440 | 1497 |
| 631 | 20240307 | 095500 | 688041680 | 4445 | 4440 | 4445 | 4435 | 2096 |
| 632 | 20240307 | 095400 | 678732905 | 4440 | 4430 | 4445 | 4430 | 9173 |
| 633 | 20240307 | 095300 | 638029215 | 4430 | 4425 | 4430 | 4425 | 731 |
| 634 | 20240307 | 095200 | 634793035 | 4425 | 4425 | 4425 | 4425 | 568 |
| 635 | 20240307 | 095100 | 632279635 | 4425 | 4425 | 4425 | 4425 | 307 |
| 636 | 20240307 | 095000 | 630921160 | 4425 | 4420 | 4425 | 4420 | 671 |
| 637 | 20240307 | 094900 | 627952490 | 4415 | 4400 | 4430 | 4400 | 3966 |
| 638 | 20240307 | 094800 | 610429440 | 4400 | 4400 | 4400 | 4395 | 3065 |
| 639 | 20240307 | 094700 | 596944765 | 4405 | 4395 | 4405 | 4395 | 325 |
| 640 | 20240307 | 094600 | 595514665 | 4390 | 4400 | 4400 | 4390 | 463 |
| 641 | 20240307 | 094500 | 593479845 | 4400 | 4385 | 4400 | 4385 | 1705 |
| 642 | 20240307 | 094400 | 585986360 | 4385 | 4395 | 4395 | 4385 | 30 |
| 643 | 20240307 | 094300 | 585854750 | 4385 | 4395 | 4395 | 4385 | 119 |
| 644 | 20240307 | 094200 | 585332755 | 4385 | 4385 | 4385 | 4385 | 530 |
| 645 | 20240307 | 094100 | 583008705 | 4385 | 4390 | 4390 | 4385 | 2898 |
| 646 | 20240307 | 094000 | 570289130 | 4395 | 4400 | 4400 | 4395 | 870 |
| 647 | 20240307 | 093900 | 566465190 | 4400 | 4400 | 4400 | 4400 | 144 |
| 648 | 20240307 | 093800 | 565831590 | 4400 | 4400 | 4400 | 4400 | 465 |
| 649 | 20240307 | 093700 | 563785590 | 4395 | 4395 | 4395 | 4395 | 52 |
| 650 | 20240307 | 093600 | 563557050 | 4395 | 4395 | 4395 | 4395 | 14 |
| 651 | 20240307 | 093500 | 563495520 | 4395 | 4395 | 4395 | 4395 | 608 |
| 652 | 20240307 | 093400 | 560823360 | 4395 | 4395 | 4395 | 4390 | 606 |
| 653 | 20240307 | 093300 | 558160015 | 4395 | 4385 | 4395 | 4385 | 6971 |
| 654 | 20240307 | 093200 | 527557445 | 4385 | 4390 | 4390 | 4385 | 888 |
| 655 | 20240307 | 093100 | 523663295 | 4390 | 4390 | 4390 | 4390 | 1145 |
| 656 | 20240307 | 093000 | 518636745 | 4390 | 4400 | 4400 | 4390 | 1347 |
| 657 | 20240307 | 092900 | 512723315 | 4400 | 4390 | 4400 | 4390 | 1517 |
| 658 | 20240307 | 092800 | 506052565 | 4390 | 4390 | 4395 | 4390 | 560 |
| 659 | 20240307 | 092700 | 503594115 | 4390 | 4380 | 4390 | 4380 | 103 |
| 660 | 20240307 | 092600 | 503142475 | 4380 | 4385 | 4385 | 4380 | 2017 |
| 661 | 20240307 | 092500 | 494307290 | 4385 | 4380 | 4385 | 4380 | 2496 |
| 662 | 20240307 | 092400 | 483374730 | 4380 | 4400 | 4400 | 4380 | 4652 |
| 663 | 20240307 | 092300 | 462994225 | 4400 | 4380 | 4400 | 4380 | 4557 |
| 664 | 20240307 | 092200 | 442961255 | 4380 | 4375 | 4380 | 4375 | 1460 |
| 665 | 20240307 | 092100 | 436573245 | 4375 | 4380 | 4380 | 4375 | 1131 |
| 666 | 20240307 | 092000 | 431620485 | 4380 | 4395 | 4395 | 4380 | 3604 |
| 667 | 20240307 | 091900 | 415808365 | 4400 | 4400 | 4400 | 4395 | 405 |
| 668 | 20240307 | 091800 | 414027740 | 4400 | 4400 | 4400 | 4400 | 300 |
| 669 | 20240307 | 091700 | 412707740 | 4400 | 4390 | 4400 | 4390 | 891 |
| 670 | 20240307 | 091600 | 408790430 | 4390 | 4415 | 4415 | 4390 | 11288 |
| 671 | 20240307 | 091500 | 359107830 | 4415 | 4425 | 4430 | 4415 | 4477 |
| 672 | 20240307 | 091400 | 339328140 | 4425 | 4425 | 4445 | 4425 | 2574 |
| 673 | 20240307 | 091300 | 327920550 | 4420 | 4420 | 4425 | 4420 | 2070 |
| 674 | 20240307 | 091200 | 318771145 | 4420 | 4420 | 4420 | 4420 | 1243 |
| 675 | 20240307 | 091100 | 313277085 | 4420 | 4425 | 4425 | 4410 | 1547 |
| 676 | 20240307 | 091000 | 306437245 | 4430 | 4440 | 4445 | 4425 | 11296 |
| 677 | 20240307 | 090900 | 256298220 | 4445 | 4440 | 4450 | 4440 | 6363 |
| 678 | 20240307 | 090800 | 228004830 | 4440 | 4405 | 4440 | 4405 | 4579 |
| 679 | 20240307 | 090700 | 207707400 | 4405 | 4415 | 4415 | 4405 | 2475 |
| 680 | 20240307 | 090600 | 196787005 | 4415 | 4425 | 4425 | 4415 | 1206 |
| 681 | 20240307 | 090500 | 191461005 | 4415 | 4430 | 4430 | 4415 | 3444 |
| 682 | 20240307 | 090400 | 176226730 | 4430 | 4440 | 4440 | 4425 | 866 |
| 683 | 20240307 | 090300 | 172387255 | 4440 | 4410 | 4440 | 4395 | 23879 |
| 684 | 20240307 | 090200 | 66918935 | 4400 | 4395 | 4405 | 4395 | 1408 |
| 685 | 20240307 | 090100 | 60723075 | 4390 | 4390 | 4410 | 4385 | 2112 |
| 686 | 20240307 | 090000 | 51446215 | 4420 | 4395 | 4430 | 4390 | 11701 |