34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 202700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 10531 |
| 3 | 20240325 | 202600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20240325 | 202500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20240325 | 202400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20240325 | 202300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20240325 | 202200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20240325 | 202100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20240325 | 202000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20240325 | 201900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20240325 | 201800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20240325 | 201700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20240325 | 201600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20240325 | 201500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20240325 | 201400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20240325 | 201300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20240325 | 201200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20240325 | 201100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20240325 | 201000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20240325 | 200900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20240325 | 200800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20240325 | 200700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20240325 | 200600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20240325 | 200500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20240325 | 200400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20240325 | 200300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20240325 | 200200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20240325 | 200100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20240325 | 200000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20240325 | 195900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20240325 | 195800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20240325 | 195700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 10531 |
| 33 | 20240325 | 195600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20240325 | 195500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20240325 | 195400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20240325 | 195300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20240325 | 195200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20240325 | 195100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20240325 | 195000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20240325 | 194900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20240325 | 194800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20240325 | 194700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20240325 | 194600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20240325 | 194500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20240325 | 194400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20240325 | 194300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20240325 | 194200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20240325 | 194100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20240325 | 194000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20240325 | 193900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20240325 | 193800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20240325 | 193700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20240325 | 193600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20240325 | 193500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20240325 | 193400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20240325 | 193300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20240325 | 193200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20240325 | 193100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20240325 | 193000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20240325 | 192900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20240325 | 192800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20240325 | 192700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 10531 |
| 63 | 20240325 | 192600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20240325 | 192500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20240325 | 192400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20240325 | 192300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20240325 | 192200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20240325 | 192100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20240325 | 192000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20240325 | 191900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20240325 | 191800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20240325 | 191700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20240325 | 191600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20240325 | 191500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20240325 | 191400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20240325 | 191300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20240325 | 191200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20240325 | 191100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20240325 | 191000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20240325 | 190900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20240325 | 190800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20240325 | 190700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20240325 | 190600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20240325 | 190500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20240325 | 190400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20240325 | 190300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20240325 | 190200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20240325 | 190100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20240325 | 190000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20240325 | 185900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20240325 | 185800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20240325 | 185700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 10531 |
| 93 | 20240325 | 185600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20240325 | 185500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20240325 | 185400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20240325 | 185300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20240325 | 185200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20240325 | 185100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20240325 | 185000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20240325 | 184900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20240325 | 184800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20240325 | 184700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20240325 | 184600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20240325 | 184500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20240325 | 184400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20240325 | 184300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20240325 | 184200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20240325 | 184100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20240325 | 184000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20240325 | 183900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20240325 | 183800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20240325 | 183700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20240325 | 183600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20240325 | 183500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20240325 | 183400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20240325 | 183300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20240325 | 183200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20240325 | 183100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20240325 | 183000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20240325 | 182900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20240325 | 182800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20240325 | 182700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 10531 |
| 123 | 20240325 | 182600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20240325 | 182500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20240325 | 182400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20240325 | 182300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20240325 | 182200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20240325 | 182100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20240325 | 182000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20240325 | 181900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20240325 | 181800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20240325 | 181700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20240325 | 181600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20240325 | 181500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20240325 | 181400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20240325 | 181300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20240325 | 181200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20240325 | 181100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20240325 | 181000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20240325 | 180900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20240325 | 180800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20240325 | 180700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20240325 | 180600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20240325 | 180500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20240325 | 180400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20240325 | 180300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20240325 | 180200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20240325 | 180100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20240325 | 180000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20240325 | 175900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20240325 | 175800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20240325 | 175700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 10531 |
| 153 | 20240325 | 175600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20240325 | 175500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20240325 | 175400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20240325 | 175300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20240325 | 175200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20240325 | 175100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20240325 | 175000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20240325 | 174900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20240325 | 174800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20240325 | 174700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20240325 | 174600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20240325 | 174500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20240325 | 174400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20240325 | 174300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20240325 | 174200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20240325 | 174100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20240325 | 174000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20240325 | 173900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20240325 | 173800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20240325 | 173700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20240325 | 173600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20240325 | 173500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20240325 | 173400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20240325 | 173300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20240325 | 173200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20240325 | 173100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20240325 | 173000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20240325 | 172900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20240325 | 172800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20240325 | 172700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 10531 |
| 183 | 20240325 | 172600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20240325 | 172500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20240325 | 172400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20240325 | 172300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20240325 | 172200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20240325 | 172100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20240325 | 172000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20240325 | 171900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20240325 | 171800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20240325 | 171700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20240325 | 171600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20240325 | 171500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20240325 | 171400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20240325 | 171300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20240325 | 171200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20240325 | 171100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20240325 | 171000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20240325 | 170900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20240325 | 170800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20240325 | 170700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20240325 | 170600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20240325 | 170500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20240325 | 170400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20240325 | 170300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20240325 | 170200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20240325 | 170100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20240325 | 170000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20240325 | 165900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20240325 | 165800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20240325 | 165700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 10531 |
| 213 | 20240325 | 165600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20240325 | 165500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20240325 | 165400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20240325 | 165300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20240325 | 165200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20240325 | 165100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20240325 | 165000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20240325 | 164900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20240325 | 164800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 222 | 20240325 | 164700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20240325 | 164600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20240325 | 164500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 225 | 20240325 | 164400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 226 | 20240325 | 164300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 227 | 20240325 | 164200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 228 | 20240325 | 164100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 229 | 20240325 | 164000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 230 | 20240325 | 163900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 231 | 20240325 | 163800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 232 | 20240325 | 163700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 233 | 20240325 | 163600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 234 | 20240325 | 163500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 235 | 20240325 | 163400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 236 | 20240325 | 163300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 237 | 20240325 | 163200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 238 | 20240325 | 163100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 239 | 20240325 | 163000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 240 | 20240325 | 162900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 241 | 20240325 | 162800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 242 | 20240325 | 162700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 10531 |
| 243 | 20240325 | 162600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 244 | 20240325 | 162500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 245 | 20240325 | 162400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 246 | 20240325 | 162300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 247 | 20240325 | 162200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 248 | 20240325 | 162100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 249 | 20240325 | 162000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 250 | 20240325 | 161900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 251 | 20240325 | 161800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 252 | 20240325 | 161700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 253 | 20240325 | 161600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 254 | 20240325 | 161500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 255 | 20240325 | 161400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 256 | 20240325 | 161300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 257 | 20240325 | 161200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 258 | 20240325 | 161100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 259 | 20240325 | 161000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 260 | 20240325 | 160900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 261 | 20240325 | 160800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 262 | 20240325 | 160700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 263 | 20240325 | 160600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 264 | 20240325 | 160500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 265 | 20240325 | 160400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 266 | 20240325 | 160300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 267 | 20240325 | 160200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 268 | 20240325 | 160100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 269 | 20240325 | 160000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 270 | 20240325 | 155900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 271 | 20240325 | 155800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 272 | 20240325 | 155700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 10531 |
| 273 | 20240325 | 155600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 274 | 20240325 | 155500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 275 | 20240325 | 155400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 276 | 20240325 | 155300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 277 | 20240325 | 155200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 278 | 20240325 | 155100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 279 | 20240325 | 155000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 280 | 20240325 | 154900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 281 | 20240325 | 154800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 282 | 20240325 | 154700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 283 | 20240325 | 154600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 284 | 20240325 | 154500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 285 | 20240325 | 154400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 286 | 20240325 | 154300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 287 | 20240325 | 154200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 288 | 20240325 | 154100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 289 | 20240325 | 154000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 290 | 20240325 | 153900 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 291 | 20240325 | 153800 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 292 | 20240325 | 153700 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 293 | 20240325 | 153600 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 294 | 20240325 | 153500 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 295 | 20240325 | 153400 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 296 | 20240325 | 153300 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 297 | 20240325 | 153200 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 298 | 20240325 | 153100 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 299 | 20240325 | 153000 | 2032346790 | 3690 | 3690 | 3690 | 3690 | 10531 |
| 300 | 20240325 | 152900 | 1993487400 | 3700 | 3700 | 3700 | 3700 | 0 |
| 301 | 20240325 | 152800 | 1993487400 | 3700 | 3700 | 3700 | 3700 | 0 |
| 302 | 20240325 | 152700 | 1993487400 | 3700 | 3700 | 3700 | 3700 | 0 |
| 303 | 20240325 | 152600 | 1993487400 | 3700 | 3700 | 3700 | 3700 | 0 |
| 304 | 20240325 | 152500 | 1993487400 | 3700 | 3700 | 3700 | 3700 | 0 |
| 305 | 20240325 | 152400 | 1993487400 | 3700 | 3700 | 3700 | 3700 | 0 |
| 306 | 20240325 | 152300 | 1993487400 | 3700 | 3700 | 3700 | 3700 | 0 |
| 307 | 20240325 | 152200 | 1993487400 | 3700 | 3700 | 3700 | 3700 | 0 |
| 308 | 20240325 | 152100 | 1993487400 | 3700 | 3700 | 3700 | 3700 | 0 |
| 309 | 20240325 | 152000 | 1993487400 | 3700 | 3700 | 3700 | 3700 | 0 |
| 310 | 20240325 | 151900 | 1993487400 | 3700 | 3670 | 3700 | 3670 | 272 |
| 311 | 20240325 | 151800 | 1992483255 | 3700 | 3705 | 3705 | 3670 | 887 |
| 312 | 20240325 | 151700 | 1989213960 | 3710 | 3690 | 3715 | 3690 | 127 |
| 313 | 20240325 | 151600 | 1988744025 | 3715 | 3690 | 3720 | 3685 | 469 |
| 314 | 20240325 | 151500 | 1987007560 | 3720 | 3695 | 3725 | 3695 | 1983 |
| 315 | 20240325 | 151400 | 1979659510 | 3695 | 3685 | 3700 | 3665 | 1910 |
| 316 | 20240325 | 151300 | 1972625105 | 3685 | 3665 | 3685 | 3665 | 648 |
| 317 | 20240325 | 151200 | 1970241385 | 3665 | 3675 | 3675 | 3665 | 161 |
| 318 | 20240325 | 151100 | 1969651290 | 3680 | 3670 | 3680 | 3660 | 229 |
| 319 | 20240325 | 151000 | 1968811760 | 3680 | 3670 | 3680 | 3660 | 1215 |
| 320 | 20240325 | 150900 | 1964357790 | 3665 | 3660 | 3665 | 3660 | 796 |
| 321 | 20240325 | 150800 | 1961441950 | 3660 | 3665 | 3670 | 3660 | 1101 |
| 322 | 20240325 | 150700 | 1957407750 | 3655 | 3660 | 3665 | 3655 | 3390 |
| 323 | 20240325 | 150600 | 1945003095 | 3665 | 3660 | 3665 | 3660 | 1509 |
| 324 | 20240325 | 150500 | 1939477265 | 3660 | 3660 | 3660 | 3660 | 922 |
| 325 | 20240325 | 150400 | 1936102745 | 3660 | 3660 | 3660 | 3660 | 200 |
| 326 | 20240325 | 150300 | 1935370745 | 3660 | 3665 | 3665 | 3660 | 70 |
| 327 | 20240325 | 150200 | 1935114430 | 3660 | 3665 | 3665 | 3660 | 976 |
| 328 | 20240325 | 150100 | 1931537945 | 3660 | 3660 | 3660 | 3655 | 2308 |
| 329 | 20240325 | 150000 | 1923094745 | 3685 | 3660 | 3685 | 3660 | 10191 |
| 330 | 20240325 | 145900 | 1885790335 | 3660 | 3660 | 3660 | 3660 | 5001 |
| 331 | 20240325 | 145800 | 1867486675 | 3655 | 3665 | 3665 | 3655 | 41757 |
| 332 | 20240325 | 145700 | 1714785980 | 3660 | 3665 | 3665 | 3660 | 3362 |
| 333 | 20240325 | 145600 | 1702473100 | 3665 | 3675 | 3675 | 3665 | 2582 |
| 334 | 20240325 | 145500 | 1692997015 | 3675 | 3675 | 3675 | 3670 | 918 |
| 335 | 20240325 | 145400 | 1689626545 | 3690 | 3690 | 3690 | 3690 | 0 |
| 336 | 20240325 | 145300 | 1689626545 | 3690 | 3690 | 3690 | 3690 | 282 |
| 337 | 20240325 | 145200 | 1688585965 | 3695 | 3695 | 3695 | 3695 | 0 |
| 338 | 20240325 | 145100 | 1688585965 | 3695 | 3695 | 3695 | 3695 | 0 |
| 339 | 20240325 | 145000 | 1688585965 | 3695 | 3690 | 3695 | 3690 | 541 |
| 340 | 20240325 | 144900 | 1686587095 | 3690 | 3690 | 3690 | 3690 | 700 |
| 341 | 20240325 | 144800 | 1684004095 | 3690 | 3695 | 3695 | 3690 | 14 |
| 342 | 20240325 | 144700 | 1683952400 | 3695 | 3695 | 3695 | 3695 | 1100 |
| 343 | 20240325 | 144600 | 1679887900 | 3695 | 3695 | 3695 | 3665 | 4708 |
| 344 | 20240325 | 144500 | 1662575485 | 3695 | 3695 | 3695 | 3695 | 2289 |
| 345 | 20240325 | 144400 | 1654117630 | 3695 | 3695 | 3695 | 3680 | 2501 |
| 346 | 20240325 | 144300 | 1644880470 | 3695 | 3690 | 3695 | 3690 | 1566 |
| 347 | 20240325 | 144200 | 1639099100 | 3690 | 3690 | 3690 | 3680 | 487 |
| 348 | 20240325 | 144100 | 1637305830 | 3680 | 3690 | 3690 | 3680 | 225 |
| 349 | 20240325 | 144000 | 1636475740 | 3690 | 3690 | 3700 | 3690 | 2923 |
| 350 | 20240325 | 143900 | 1625667390 | 3685 | 3685 | 3685 | 3685 | 3003 |
| 351 | 20240325 | 143800 | 1614601335 | 3675 | 3675 | 3675 | 3675 | 0 |
| 352 | 20240325 | 143700 | 1614601335 | 3675 | 3675 | 3675 | 3675 | 27 |
| 353 | 20240325 | 143600 | 1614502110 | 3670 | 3675 | 3675 | 3670 | 716 |
| 354 | 20240325 | 143500 | 1611874370 | 3670 | 3690 | 3690 | 3670 | 479 |
| 355 | 20240325 | 143400 | 1610116380 | 3690 | 3670 | 3690 | 3670 | 3565 |
| 356 | 20240325 | 143300 | 1597032810 | 3665 | 3670 | 3670 | 3665 | 28 |
| 357 | 20240325 | 143200 | 1596930170 | 3660 | 3660 | 3670 | 3660 | 1725 |
| 358 | 20240325 | 143100 | 1590616650 | 3670 | 3670 | 3670 | 3670 | 0 |
| 359 | 20240325 | 143000 | 1590616650 | 3670 | 3670 | 3670 | 3660 | 6892 |
| 360 | 20240325 | 142900 | 1565358605 | 3665 | 3670 | 3670 | 3665 | 1103 |
| 361 | 20240325 | 142800 | 1561316045 | 3665 | 3680 | 3680 | 3665 | 8641 |
| 362 | 20240325 | 142700 | 1529556610 | 3695 | 3695 | 3695 | 3685 | 1498 |
| 363 | 20240325 | 142600 | 1524036440 | 3685 | 3685 | 3685 | 3685 | 17 |
| 364 | 20240325 | 142500 | 1523973795 | 3685 | 3685 | 3685 | 3685 | 380 |
| 365 | 20240325 | 142400 | 1522573495 | 3685 | 3685 | 3685 | 3685 | 85 |
| 366 | 20240325 | 142300 | 1522260270 | 3700 | 3700 | 3700 | 3700 | 5 |
| 367 | 20240325 | 142200 | 1522241770 | 3690 | 3685 | 3690 | 3685 | 244 |
| 368 | 20240325 | 142100 | 1521342380 | 3685 | 3685 | 3685 | 3685 | 1657 |
| 369 | 20240325 | 142000 | 1515236335 | 3700 | 3695 | 3700 | 3685 | 1501 |
| 370 | 20240325 | 141900 | 1509700080 | 3690 | 3690 | 3690 | 3690 | 157 |
| 371 | 20240325 | 141800 | 1509120750 | 3685 | 3700 | 3700 | 3685 | 160 |
| 372 | 20240325 | 141700 | 1508531135 | 3685 | 3700 | 3700 | 3685 | 159 |
| 373 | 20240325 | 141600 | 1507945190 | 3685 | 3685 | 3700 | 3685 | 1252 |
| 374 | 20240325 | 141500 | 1503316555 | 3685 | 3690 | 3700 | 3685 | 737 |
| 375 | 20240325 | 141400 | 1500597800 | 3700 | 3700 | 3700 | 3700 | 11 |
| 376 | 20240325 | 141300 | 1500557100 | 3700 | 3700 | 3700 | 3700 | 0 |
| 377 | 20240325 | 141200 | 1500557100 | 3700 | 3700 | 3700 | 3700 | 0 |
| 378 | 20240325 | 141100 | 1500557100 | 3700 | 3700 | 3700 | 3700 | 685 |
| 379 | 20240325 | 141000 | 1498022600 | 3700 | 3700 | 3700 | 3700 | 1 |
| 380 | 20240325 | 140900 | 1498018900 | 3685 | 3690 | 3690 | 3685 | 301 |
| 381 | 20240325 | 140800 | 1496909645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 382 | 20240325 | 140700 | 1496909645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 383 | 20240325 | 140600 | 1496909645 | 3700 | 3700 | 3700 | 3700 | 300 |
| 384 | 20240325 | 140500 | 1495799645 | 3700 | 3690 | 3700 | 3690 | 7 |
| 385 | 20240325 | 140400 | 1495773785 | 3690 | 3690 | 3690 | 3690 | 320 |
| 386 | 20240325 | 140300 | 1494592985 | 3690 | 3685 | 3690 | 3685 | 377 |
| 387 | 20240325 | 140200 | 1493201990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 388 | 20240325 | 140100 | 1493201990 | 3690 | 3690 | 3690 | 3690 | 117 |
| 389 | 20240325 | 140000 | 1492770260 | 3680 | 3690 | 3690 | 3680 | 898 |
| 390 | 20240325 | 135900 | 1489464460 | 3680 | 3680 | 3680 | 3680 | 2275 |
| 391 | 20240325 | 135800 | 1481092460 | 3685 | 3685 | 3685 | 3685 | 1116 |
| 392 | 20240325 | 135700 | 1476980000 | 3690 | 3690 | 3690 | 3690 | 359 |
| 393 | 20240325 | 135600 | 1475655290 | 3705 | 3705 | 3705 | 3705 | 0 |
| 394 | 20240325 | 135500 | 1475655290 | 3705 | 3705 | 3705 | 3705 | 2 |
| 395 | 20240325 | 135400 | 1475647880 | 3690 | 3705 | 3705 | 3690 | 1011 |
| 396 | 20240325 | 135300 | 1471914055 | 3720 | 3720 | 3720 | 3720 | 0 |
| 397 | 20240325 | 135200 | 1471914055 | 3720 | 3720 | 3720 | 3720 | 0 |
| 398 | 20240325 | 135100 | 1471914055 | 3720 | 3720 | 3720 | 3720 | 3 |
| 399 | 20240325 | 135000 | 1471902895 | 3720 | 3720 | 3720 | 3720 | 252 |
| 400 | 20240325 | 134900 | 1470965455 | 3720 | 3720 | 3720 | 3720 | 5 |
| 401 | 20240325 | 134800 | 1470946855 | 3720 | 3710 | 3720 | 3710 | 303 |
| 402 | 20240325 | 134700 | 1469822695 | 3710 | 3710 | 3710 | 3710 | 44 |
| 403 | 20240325 | 134600 | 1469659455 | 3720 | 3720 | 3720 | 3720 | 114 |
| 404 | 20240325 | 134500 | 1469235375 | 3720 | 3715 | 3720 | 3715 | 2002 |
| 405 | 20240325 | 134400 | 1461796980 | 3715 | 3715 | 3715 | 3715 | 2710 |
| 406 | 20240325 | 134300 | 1451729330 | 3715 | 3710 | 3715 | 3710 | 691 |
| 407 | 20240325 | 134200 | 1449165430 | 3710 | 3710 | 3710 | 3700 | 505 |
| 408 | 20240325 | 134100 | 1447292880 | 3710 | 3710 | 3710 | 3710 | 521 |
| 409 | 20240325 | 134000 | 1445359970 | 3710 | 3710 | 3710 | 3710 | 186 |
| 410 | 20240325 | 133900 | 1444669910 | 3710 | 3705 | 3710 | 3705 | 30 |
| 411 | 20240325 | 133800 | 1444558755 | 3695 | 3695 | 3705 | 3695 | 767 |
| 412 | 20240325 | 133700 | 1441720300 | 3695 | 3695 | 3705 | 3695 | 2901 |
| 413 | 20240325 | 133600 | 1430987425 | 3695 | 3695 | 3695 | 3695 | 1500 |
| 414 | 20240325 | 133500 | 1425444925 | 3695 | 3690 | 3695 | 3690 | 59 |
| 415 | 20240325 | 133400 | 1425227210 | 3690 | 3690 | 3690 | 3690 | 40 |
| 416 | 20240325 | 133300 | 1425079610 | 3690 | 3690 | 3690 | 3690 | 130 |
| 417 | 20240325 | 133200 | 1424599910 | 3690 | 3690 | 3690 | 3690 | 48 |
| 418 | 20240325 | 133100 | 1424422790 | 3690 | 3690 | 3690 | 3690 | 2190 |
| 419 | 20240325 | 133000 | 1416341690 | 3690 | 3690 | 3690 | 3690 | 5 |
| 420 | 20240325 | 132900 | 1416323240 | 3690 | 3680 | 3690 | 3680 | 254 |
| 421 | 20240325 | 132800 | 1415388490 | 3690 | 3680 | 3690 | 3680 | 522 |
| 422 | 20240325 | 132700 | 1413467520 | 3690 | 3690 | 3690 | 3690 | 1 |
| 423 | 20240325 | 132600 | 1413463830 | 3690 | 3690 | 3690 | 3690 | 1 |
| 424 | 20240325 | 132500 | 1413460140 | 3680 | 3680 | 3680 | 3680 | 590 |
| 425 | 20240325 | 132400 | 1411288940 | 3690 | 3690 | 3690 | 3680 | 14 |
| 426 | 20240325 | 132300 | 1411237380 | 3690 | 3680 | 3690 | 3680 | 324 |
| 427 | 20240325 | 132200 | 1410045050 | 3690 | 3690 | 3690 | 3690 | 200 |
| 428 | 20240325 | 132100 | 1409307050 | 3690 | 3690 | 3690 | 3690 | 500 |
| 429 | 20240325 | 132000 | 1407462050 | 3695 | 3695 | 3695 | 3695 | 0 |
| 430 | 20240325 | 131900 | 1407462050 | 3695 | 3695 | 3695 | 3680 | 805 |
| 431 | 20240325 | 131800 | 1404497890 | 3695 | 3685 | 3695 | 3685 | 676 |
| 432 | 20240325 | 131700 | 1402006760 | 3685 | 3685 | 3685 | 3685 | 101 |
| 433 | 20240325 | 131600 | 1401634575 | 3680 | 3680 | 3680 | 3680 | 138 |
| 434 | 20240325 | 131500 | 1401126735 | 3685 | 3685 | 3685 | 3680 | 450 |
| 435 | 20240325 | 131400 | 1399470215 | 3685 | 3685 | 3685 | 3685 | 929 |
| 436 | 20240325 | 131300 | 1396046850 | 3695 | 3695 | 3695 | 3695 | 0 |
| 437 | 20240325 | 131200 | 1396046850 | 3695 | 3695 | 3695 | 3695 | 0 |
| 438 | 20240325 | 131100 | 1396046850 | 3695 | 3695 | 3695 | 3695 | 70 |
| 439 | 20240325 | 131000 | 1395788200 | 3695 | 3685 | 3695 | 3685 | 198 |
| 440 | 20240325 | 130900 | 1395058520 | 3685 | 3695 | 3695 | 3685 | 1560 |
| 441 | 20240325 | 130800 | 1389309760 | 3685 | 3685 | 3695 | 3685 | 301 |
| 442 | 20240325 | 130700 | 1388199765 | 3695 | 3685 | 3695 | 3685 | 402 |
| 443 | 20240325 | 130600 | 1386718375 | 3695 | 3695 | 3695 | 3695 | 41 |
| 444 | 20240325 | 130500 | 1386566880 | 3695 | 3695 | 3695 | 3695 | 0 |
| 445 | 20240325 | 130400 | 1386566880 | 3695 | 3695 | 3695 | 3695 | 3 |
| 446 | 20240325 | 130300 | 1386555795 | 3695 | 3695 | 3695 | 3695 | 0 |
| 447 | 20240325 | 130200 | 1386555795 | 3695 | 3695 | 3695 | 3695 | 1 |
| 448 | 20240325 | 130100 | 1386552100 | 3695 | 3695 | 3695 | 3695 | 6 |
| 449 | 20240325 | 130000 | 1386529930 | 3695 | 3685 | 3695 | 3685 | 4 |
| 450 | 20240325 | 125900 | 1386515160 | 3685 | 3695 | 3695 | 3685 | 1595 |
| 451 | 20240325 | 125800 | 1380622585 | 3695 | 3695 | 3695 | 3695 | 0 |
| 452 | 20240325 | 125700 | 1380622585 | 3695 | 3695 | 3695 | 3695 | 59 |
| 453 | 20240325 | 125600 | 1380404580 | 3695 | 3695 | 3695 | 3695 | 1623 |
| 454 | 20240325 | 125500 | 1374407595 | 3695 | 3695 | 3695 | 3695 | 3 |
| 455 | 20240325 | 125400 | 1374396510 | 3695 | 3695 | 3695 | 3695 | 2 |
| 456 | 20240325 | 125300 | 1374389120 | 3680 | 3680 | 3680 | 3680 | 0 |
| 457 | 20240325 | 125200 | 1374389120 | 3680 | 3670 | 3685 | 3670 | 2805 |
| 458 | 20240325 | 125100 | 1364065040 | 3680 | 3675 | 3680 | 3670 | 2081 |
| 459 | 20240325 | 125000 | 1356426385 | 3675 | 3675 | 3675 | 3675 | 2879 |
| 460 | 20240325 | 124900 | 1345846060 | 3680 | 3680 | 3680 | 3680 | 0 |
| 461 | 20240325 | 124800 | 1345846060 | 3680 | 3680 | 3680 | 3680 | 0 |
| 462 | 20240325 | 124700 | 1345846060 | 3680 | 3680 | 3680 | 3680 | 16 |
| 463 | 20240325 | 124600 | 1345787180 | 3680 | 3680 | 3680 | 3675 | 830 |
| 464 | 20240325 | 124500 | 1342736420 | 3680 | 3675 | 3680 | 3675 | 1041 |
| 465 | 20240325 | 124400 | 1338910695 | 3675 | 3675 | 3675 | 3675 | 170 |
| 466 | 20240325 | 124300 | 1338285945 | 3670 | 3675 | 3675 | 3670 | 1077 |
| 467 | 20240325 | 124200 | 1334329855 | 3670 | 3675 | 3675 | 3670 | 52 |
| 468 | 20240325 | 124100 | 1334138765 | 3670 | 3670 | 3670 | 3670 | 227 |
| 469 | 20240325 | 124000 | 1333305675 | 3670 | 3675 | 3675 | 3670 | 8839 |
| 470 | 20240325 | 123900 | 1300840065 | 3675 | 3675 | 3675 | 3675 | 0 |
| 471 | 20240325 | 123800 | 1300840065 | 3675 | 3680 | 3680 | 3675 | 2728 |
| 472 | 20240325 | 123700 | 1290803945 | 3680 | 3680 | 3685 | 3675 | 4262 |
| 473 | 20240325 | 123600 | 1275119310 | 3675 | 3685 | 3685 | 3675 | 9037 |
| 474 | 20240325 | 123500 | 1241882425 | 3685 | 3685 | 3685 | 3685 | 1021 |
| 475 | 20240325 | 123400 | 1238120040 | 3690 | 3690 | 3690 | 3690 | 100 |
| 476 | 20240325 | 123300 | 1237751040 | 3690 | 3685 | 3690 | 3685 | 1070 |
| 477 | 20240325 | 123200 | 1233807140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 478 | 20240325 | 123100 | 1233807140 | 3690 | 3690 | 3690 | 3690 | 50 |
| 479 | 20240325 | 123000 | 1233622640 | 3690 | 3690 | 3690 | 3690 | 744 |
| 480 | 20240325 | 122900 | 1230877280 | 3690 | 3690 | 3690 | 3690 | 0 |
| 481 | 20240325 | 122800 | 1230877280 | 3690 | 3690 | 3690 | 3690 | 561 |
| 482 | 20240325 | 122700 | 1228807190 | 3690 | 3690 | 3690 | 3690 | 35 |
| 483 | 20240325 | 122600 | 1228678040 | 3700 | 3700 | 3700 | 3700 | 0 |
| 484 | 20240325 | 122500 | 1228678040 | 3700 | 3700 | 3700 | 3700 | 0 |
| 485 | 20240325 | 122400 | 1228678040 | 3700 | 3700 | 3700 | 3700 | 0 |
| 486 | 20240325 | 122300 | 1228678040 | 3700 | 3700 | 3700 | 3700 | 1350 |
| 487 | 20240325 | 122200 | 1223683040 | 3700 | 3700 | 3700 | 3700 | 0 |
| 488 | 20240325 | 122100 | 1223683040 | 3700 | 3700 | 3700 | 3700 | 12 |
| 489 | 20240325 | 122000 | 1223638640 | 3700 | 3700 | 3700 | 3700 | 558 |
| 490 | 20240325 | 121900 | 1221574040 | 3700 | 3695 | 3700 | 3685 | 4726 |
| 491 | 20240325 | 121800 | 1204147980 | 3695 | 3695 | 3695 | 3695 | 0 |
| 492 | 20240325 | 121700 | 1204147980 | 3695 | 3695 | 3695 | 3695 | 5 |
| 493 | 20240325 | 121600 | 1204129505 | 3700 | 3700 | 3700 | 3700 | 0 |
| 494 | 20240325 | 121500 | 1204129505 | 3700 | 3700 | 3700 | 3700 | 40 |
| 495 | 20240325 | 121400 | 1203981505 | 3700 | 3700 | 3700 | 3700 | 535 |
| 496 | 20240325 | 121300 | 1202002005 | 3700 | 3695 | 3700 | 3695 | 294 |
| 497 | 20240325 | 121200 | 1200915645 | 3695 | 3695 | 3695 | 3695 | 0 |
| 498 | 20240325 | 121100 | 1200915645 | 3695 | 3695 | 3695 | 3695 | 6318 |
| 499 | 20240325 | 121000 | 1177570635 | 3695 | 3695 | 3695 | 3695 | 0 |
| 500 | 20240325 | 120900 | 1177570635 | 3695 | 3700 | 3700 | 3695 | 2000 |
| 501 | 20240325 | 120800 | 1170177490 | 3715 | 3715 | 3715 | 3715 | 0 |
| 502 | 20240325 | 120700 | 1170177490 | 3715 | 3715 | 3715 | 3715 | 672 |
| 503 | 20240325 | 120600 | 1167681010 | 3715 | 3715 | 3715 | 3715 | 0 |
| 504 | 20240325 | 120500 | 1167681010 | 3715 | 3715 | 3715 | 3715 | 1 |
| 505 | 20240325 | 120400 | 1167677295 | 3700 | 3700 | 3700 | 3700 | 0 |
| 506 | 20240325 | 120300 | 1167677295 | 3700 | 3700 | 3700 | 3700 | 0 |
| 507 | 20240325 | 120200 | 1167677295 | 3700 | 3700 | 3700 | 3700 | 0 |
| 508 | 20240325 | 120100 | 1167677295 | 3700 | 3700 | 3700 | 3700 | 5 |
| 509 | 20240325 | 120000 | 1167658795 | 3700 | 3700 | 3700 | 3700 | 71 |
| 510 | 20240325 | 115900 | 1167396095 | 3700 | 3700 | 3700 | 3700 | 0 |
| 511 | 20240325 | 115800 | 1167396095 | 3700 | 3700 | 3700 | 3700 | 1026 |
| 512 | 20240325 | 115700 | 1163599895 | 3700 | 3700 | 3700 | 3695 | 1154 |
| 513 | 20240325 | 115600 | 1159334610 | 3720 | 3710 | 3720 | 3710 | 2333 |
| 514 | 20240325 | 115500 | 1150666480 | 3700 | 3710 | 3710 | 3700 | 502 |
| 515 | 20240325 | 115400 | 1148804080 | 3705 | 3705 | 3705 | 3705 | 1391 |
| 516 | 20240325 | 115300 | 1143650425 | 3705 | 3710 | 3710 | 3705 | 49 |
| 517 | 20240325 | 115200 | 1143468680 | 3710 | 3710 | 3710 | 3710 | 100 |
| 518 | 20240325 | 115100 | 1143097680 | 3710 | 3700 | 3710 | 3700 | 1452 |
| 519 | 20240325 | 115000 | 1137713020 | 3710 | 3700 | 3710 | 3695 | 8991 |
| 520 | 20240325 | 114900 | 1104372565 | 3705 | 3715 | 3715 | 3705 | 571 |
| 521 | 20240325 | 114800 | 1102256190 | 3725 | 3725 | 3725 | 3725 | 2 |
| 522 | 20240325 | 114700 | 1102248740 | 3705 | 3705 | 3705 | 3705 | 51 |
| 523 | 20240325 | 114600 | 1102059785 | 3730 | 3730 | 3730 | 3730 | 1 |
| 524 | 20240325 | 114500 | 1102056055 | 3705 | 3705 | 3705 | 3705 | 171 |
| 525 | 20240325 | 114400 | 1101422500 | 3730 | 3730 | 3730 | 3730 | 2 |
| 526 | 20240325 | 114300 | 1101415040 | 3705 | 3705 | 3730 | 3705 | 209 |
| 527 | 20240325 | 114200 | 1100640545 | 3705 | 3710 | 3710 | 3705 | 1414 |
| 528 | 20240325 | 114100 | 1095395715 | 3730 | 3730 | 3730 | 3730 | 250 |
| 529 | 20240325 | 114000 | 1094463215 | 3730 | 3730 | 3730 | 3730 | 1 |
| 530 | 20240325 | 113900 | 1094459485 | 3730 | 3730 | 3730 | 3730 | 16 |
| 531 | 20240325 | 113800 | 1094399805 | 3730 | 3730 | 3730 | 3730 | 1 |
| 532 | 20240325 | 113700 | 1094396075 | 3730 | 3730 | 3730 | 3730 | 2 |
| 533 | 20240325 | 113600 | 1094388615 | 3710 | 3710 | 3730 | 3710 | 51 |
| 534 | 20240325 | 113500 | 1094199205 | 3735 | 3735 | 3735 | 3735 | 0 |
| 535 | 20240325 | 113400 | 1094199205 | 3735 | 3735 | 3735 | 3735 | 0 |
| 536 | 20240325 | 113300 | 1094199205 | 3735 | 3735 | 3735 | 3735 | 0 |
| 537 | 20240325 | 113200 | 1094199205 | 3735 | 3735 | 3735 | 3735 | 0 |
| 538 | 20240325 | 113100 | 1094199205 | 3735 | 3735 | 3735 | 3735 | 0 |
| 539 | 20240325 | 113000 | 1094199205 | 3735 | 3735 | 3735 | 3735 | 200 |
| 540 | 20240325 | 112900 | 1093452205 | 3735 | 3735 | 3735 | 3735 | 0 |
| 541 | 20240325 | 112800 | 1093452205 | 3735 | 3705 | 3735 | 3705 | 631 |
| 542 | 20240325 | 112700 | 1091105600 | 3715 | 3705 | 3715 | 3705 | 1513 |
| 543 | 20240325 | 112600 | 1085499925 | 3705 | 3720 | 3720 | 3705 | 3847 |
| 544 | 20240325 | 112500 | 1071189625 | 3725 | 3725 | 3725 | 3725 | 23 |
| 545 | 20240325 | 112400 | 1071103950 | 3730 | 3730 | 3730 | 3730 | 1 |
| 546 | 20240325 | 112300 | 1071100220 | 3720 | 3715 | 3725 | 3715 | 89 |
| 547 | 20240325 | 112200 | 1070769520 | 3720 | 3720 | 3720 | 3720 | 17 |
| 548 | 20240325 | 112100 | 1070706280 | 3720 | 3720 | 3720 | 3715 | 138 |
| 549 | 20240325 | 112000 | 1070193000 | 3720 | 3705 | 3735 | 3695 | 1308 |
| 550 | 20240325 | 111900 | 1065353065 | 3695 | 3715 | 3725 | 3695 | 358 |
| 551 | 20240325 | 111800 | 1064027515 | 3715 | 3710 | 3715 | 3705 | 571 |
| 552 | 20240325 | 111700 | 1061910855 | 3740 | 3740 | 3740 | 3740 | 0 |
| 553 | 20240325 | 111600 | 1061910855 | 3740 | 3740 | 3740 | 3740 | 0 |
| 554 | 20240325 | 111500 | 1061910855 | 3740 | 3720 | 3740 | 3720 | 189 |
| 555 | 20240325 | 111400 | 1061206760 | 3740 | 3740 | 3740 | 3740 | 0 |
| 556 | 20240325 | 111300 | 1061206760 | 3740 | 3740 | 3740 | 3740 | 3 |
| 557 | 20240325 | 111200 | 1061195540 | 3735 | 3735 | 3735 | 3735 | 546 |
| 558 | 20240325 | 111100 | 1059156230 | 3740 | 3740 | 3740 | 3740 | 0 |
| 559 | 20240325 | 111000 | 1059156230 | 3740 | 3740 | 3740 | 3740 | 55 |
| 560 | 20240325 | 110900 | 1058950530 | 3745 | 3745 | 3745 | 3745 | 50 |
| 561 | 20240325 | 110800 | 1058763280 | 3750 | 3750 | 3750 | 3750 | 47 |
| 562 | 20240325 | 110700 | 1058587030 | 3750 | 3740 | 3750 | 3705 | 574 |
| 563 | 20240325 | 110600 | 1056440140 | 3740 | 3730 | 3740 | 3730 | 2613 |
| 564 | 20240325 | 110500 | 1046670900 | 3735 | 3720 | 3735 | 3700 | 1727 |
| 565 | 20240325 | 110400 | 1040259450 | 3720 | 3725 | 3725 | 3720 | 231 |
| 566 | 20240325 | 110300 | 1039400125 | 3700 | 3720 | 3725 | 3700 | 1521 |
| 567 | 20240325 | 110200 | 1033755195 | 3710 | 3715 | 3715 | 3710 | 358 |
| 568 | 20240325 | 110100 | 1032427010 | 3705 | 3705 | 3705 | 3705 | 2 |
| 569 | 20240325 | 110000 | 1032419600 | 3700 | 3710 | 3710 | 3700 | 1637 |
| 570 | 20240325 | 105900 | 1026359830 | 3700 | 3700 | 3700 | 3700 | 40 |
| 571 | 20240325 | 105800 | 1026211830 | 3700 | 3705 | 3705 | 3700 | 2239 |
| 572 | 20240325 | 105700 | 1017916435 | 3710 | 3710 | 3710 | 3710 | 1 |
| 573 | 20240325 | 105600 | 1017912725 | 3705 | 3705 | 3705 | 3705 | 215 |
| 574 | 20240325 | 105500 | 1017116150 | 3705 | 3705 | 3705 | 3705 | 0 |
| 575 | 20240325 | 105400 | 1017116150 | 3705 | 3705 | 3705 | 3705 | 0 |
| 576 | 20240325 | 105300 | 1017116150 | 3705 | 3705 | 3705 | 3705 | 251 |
| 577 | 20240325 | 105200 | 1016186195 | 3705 | 3700 | 3705 | 3700 | 959 |
| 578 | 20240325 | 105100 | 1012634895 | 3700 | 3700 | 3700 | 3700 | 0 |
| 579 | 20240325 | 105000 | 1012634895 | 3700 | 3700 | 3700 | 3700 | 1 |
| 580 | 20240325 | 104900 | 1012631195 | 3710 | 3710 | 3710 | 3710 | 0 |
| 581 | 20240325 | 104800 | 1012631195 | 3710 | 3710 | 3710 | 3710 | 0 |
| 582 | 20240325 | 104700 | 1012631195 | 3710 | 3700 | 3710 | 3680 | 4123 |
| 583 | 20240325 | 104600 | 997408175 | 3700 | 3700 | 3700 | 3700 | 1983 |
| 584 | 20240325 | 104500 | 990071075 | 3680 | 3695 | 3695 | 3680 | 1916 |
| 585 | 20240325 | 104400 | 982991905 | 3695 | 3695 | 3695 | 3695 | 200 |
| 586 | 20240325 | 104300 | 982252905 | 3695 | 3695 | 3695 | 3695 | 2 |
| 587 | 20240325 | 104200 | 982245515 | 3690 | 3690 | 3690 | 3690 | 500 |
| 588 | 20240325 | 104100 | 980400515 | 3690 | 3690 | 3690 | 3690 | 35 |
| 589 | 20240325 | 104000 | 980271365 | 3690 | 3685 | 3690 | 3675 | 2986 |
| 590 | 20240325 | 103900 | 969266240 | 3690 | 3690 | 3690 | 3690 | 348 |
| 591 | 20240325 | 103800 | 967982120 | 3700 | 3700 | 3700 | 3690 | 873 |
| 592 | 20240325 | 103700 | 964754020 | 3690 | 3680 | 3690 | 3680 | 2127 |
| 593 | 20240325 | 103600 | 956923480 | 3675 | 3680 | 3680 | 3675 | 3935 |
| 594 | 20240325 | 103500 | 942453005 | 3690 | 3690 | 3690 | 3680 | 4207 |
| 595 | 20240325 | 103400 | 926968820 | 3695 | 3705 | 3705 | 3695 | 301 |
| 596 | 20240325 | 103300 | 925854125 | 3700 | 3705 | 3705 | 3700 | 250 |
| 597 | 20240325 | 103200 | 924928125 | 3710 | 3700 | 3710 | 3690 | 427 |
| 598 | 20240325 | 103100 | 923350040 | 3700 | 3710 | 3710 | 3700 | 12905 |
| 599 | 20240325 | 103000 | 875591115 | 3735 | 3720 | 3750 | 3705 | 8421 |
| 600 | 20240325 | 102900 | 844302345 | 3720 | 3720 | 3725 | 3720 | 4 |
| 601 | 20240325 | 102800 | 844287460 | 3725 | 3725 | 3725 | 3720 | 562 |
| 602 | 20240325 | 102700 | 842194035 | 3745 | 3735 | 3745 | 3735 | 4 |
| 603 | 20240325 | 102600 | 842179075 | 3735 | 3735 | 3735 | 3735 | 183 |
| 604 | 20240325 | 102500 | 841495570 | 3735 | 3745 | 3745 | 3735 | 202 |
| 605 | 20240325 | 102400 | 840740080 | 3745 | 3745 | 3745 | 3745 | 0 |
| 606 | 20240325 | 102300 | 840740080 | 3745 | 3745 | 3745 | 3730 | 280 |
| 607 | 20240325 | 102200 | 839691495 | 3745 | 3730 | 3745 | 3730 | 1186 |
| 608 | 20240325 | 102100 | 835252240 | 3730 | 3730 | 3730 | 3730 | 432 |
| 609 | 20240325 | 102000 | 833640880 | 3725 | 3725 | 3725 | 3725 | 51 |
| 610 | 20240325 | 101900 | 833450905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 611 | 20240325 | 101800 | 833450905 | 3730 | 3730 | 3730 | 3730 | 4 |
| 612 | 20240325 | 101700 | 833435985 | 3740 | 3740 | 3740 | 3740 | 1 |
| 613 | 20240325 | 101600 | 833432245 | 3740 | 3740 | 3740 | 3740 | 14 |
| 614 | 20240325 | 101500 | 833379885 | 3740 | 3710 | 3740 | 3710 | 149 |
| 615 | 20240325 | 101400 | 832825625 | 3710 | 3740 | 3740 | 3705 | 2373 |
| 616 | 20240325 | 101300 | 823997725 | 3740 | 3740 | 3740 | 3740 | 13 |
| 617 | 20240325 | 101200 | 823949105 | 3710 | 3710 | 3710 | 3710 | 0 |
| 618 | 20240325 | 101100 | 823949105 | 3710 | 3715 | 3730 | 3710 | 396 |
| 619 | 20240325 | 101000 | 822475770 | 3700 | 3710 | 3710 | 3700 | 2179 |
| 620 | 20240325 | 100900 | 814412910 | 3710 | 3710 | 3710 | 3710 | 53 |
| 621 | 20240325 | 100800 | 814216280 | 3730 | 3735 | 3735 | 3730 | 10 |
| 622 | 20240325 | 100700 | 814178955 | 3705 | 3735 | 3735 | 3705 | 351 |
| 623 | 20240325 | 100600 | 812875570 | 3745 | 3745 | 3745 | 3745 | 43 |
| 624 | 20240325 | 100500 | 812714535 | 3745 | 3745 | 3745 | 3745 | 267 |
| 625 | 20240325 | 100400 | 811714620 | 3745 | 3745 | 3745 | 3745 | 1767 |
| 626 | 20240325 | 100300 | 805097205 | 3745 | 3745 | 3745 | 3745 | 10 |
| 627 | 20240325 | 100200 | 805059755 | 3750 | 3725 | 3750 | 3725 | 712 |
| 628 | 20240325 | 100100 | 802403165 | 3705 | 3720 | 3720 | 3705 | 450 |
| 629 | 20240325 | 100000 | 800734415 | 3720 | 3700 | 3720 | 3700 | 343 |
| 630 | 20240325 | 095900 | 799460350 | 3700 | 3700 | 3700 | 3700 | 530 |
| 631 | 20240325 | 095800 | 797499350 | 3700 | 3675 | 3700 | 3675 | 4787 |
| 632 | 20240325 | 095700 | 779863915 | 3675 | 3680 | 3680 | 3675 | 1504 |
| 633 | 20240325 | 095600 | 774331695 | 3680 | 3675 | 3680 | 3675 | 351 |
| 634 | 20240325 | 095500 | 773041765 | 3685 | 3680 | 3690 | 3675 | 1075 |
| 635 | 20240325 | 095400 | 769089490 | 3700 | 3700 | 3700 | 3700 | 600 |
| 636 | 20240325 | 095300 | 766869490 | 3705 | 3700 | 3705 | 3675 | 3641 |
| 637 | 20240325 | 095200 | 753441820 | 3695 | 3695 | 3695 | 3695 | 946 |
| 638 | 20240325 | 095100 | 749946350 | 3695 | 3690 | 3695 | 3680 | 1023 |
| 639 | 20240325 | 095000 | 746172475 | 3685 | 3690 | 3690 | 3685 | 3555 |
| 640 | 20240325 | 094900 | 733068580 | 3695 | 3715 | 3715 | 3695 | 1454 |
| 641 | 20240325 | 094800 | 727689840 | 3750 | 3700 | 3750 | 3690 | 2699 |
| 642 | 20240325 | 094700 | 717698495 | 3715 | 3700 | 3720 | 3695 | 1280 |
| 643 | 20240325 | 094600 | 712959745 | 3695 | 3695 | 3695 | 3695 | 2586 |
| 644 | 20240325 | 094500 | 703404475 | 3700 | 3710 | 3710 | 3700 | 59854 |
| 645 | 20240325 | 094400 | 481922620 | 3730 | 3715 | 3730 | 3710 | 1651 |
| 646 | 20240325 | 094300 | 475776910 | 3720 | 3725 | 3725 | 3705 | 7111 |
| 647 | 20240325 | 094200 | 449377965 | 3735 | 3725 | 3735 | 3720 | 1492 |
| 648 | 20240325 | 094100 | 443821955 | 3730 | 3725 | 3730 | 3725 | 6 |
| 649 | 20240325 | 094000 | 443799585 | 3730 | 3730 | 3740 | 3725 | 122 |
| 650 | 20240325 | 093900 | 443344975 | 3745 | 3735 | 3750 | 3735 | 165 |
| 651 | 20240325 | 093800 | 442727000 | 3750 | 3735 | 3750 | 3730 | 314 |
| 652 | 20240325 | 093700 | 441554415 | 3735 | 3735 | 3735 | 3735 | 3 |
| 653 | 20240325 | 093600 | 441543210 | 3770 | 3730 | 3770 | 3730 | 860 |
| 654 | 20240325 | 093500 | 438327025 | 3730 | 3730 | 3730 | 3730 | 85 |
| 655 | 20240325 | 093400 | 438009975 | 3730 | 3730 | 3730 | 3730 | 248 |
| 656 | 20240325 | 093300 | 437084935 | 3775 | 3720 | 3785 | 3720 | 4310 |
| 657 | 20240325 | 093200 | 420842625 | 3705 | 3720 | 3720 | 3705 | 1607 |
| 658 | 20240325 | 093100 | 414873580 | 3720 | 3720 | 3720 | 3720 | 565 |
| 659 | 20240325 | 093000 | 412771780 | 3750 | 3745 | 3750 | 3745 | 409 |
| 660 | 20240325 | 092900 | 411238125 | 3720 | 3750 | 3750 | 3720 | 1016 |
| 661 | 20240325 | 092800 | 407428155 | 3750 | 3715 | 3750 | 3715 | 209 |
| 662 | 20240325 | 092700 | 406648655 | 3750 | 3750 | 3750 | 3715 | 3091 |
| 663 | 20240325 | 092600 | 395087325 | 3750 | 3750 | 3750 | 3720 | 451 |
| 664 | 20240325 | 092500 | 393402310 | 3750 | 3735 | 3750 | 3715 | 640 |
| 665 | 20240325 | 092400 | 391011575 | 3735 | 3740 | 3740 | 3715 | 2639 |
| 666 | 20240325 | 092300 | 381159495 | 3740 | 3730 | 3770 | 3715 | 1644 |
| 667 | 20240325 | 092200 | 375019375 | 3730 | 3725 | 3730 | 3715 | 1824 |
| 668 | 20240325 | 092100 | 368223465 | 3725 | 3725 | 3750 | 3710 | 1178 |
| 669 | 20240325 | 092000 | 363835590 | 3725 | 3755 | 3755 | 3705 | 6718 |
| 670 | 20240325 | 091900 | 338815145 | 3725 | 3765 | 3765 | 3725 | 1272 |
| 671 | 20240325 | 091800 | 334054905 | 3720 | 3730 | 3780 | 3705 | 4813 |
| 672 | 20240325 | 091700 | 316102125 | 3725 | 3715 | 3730 | 3710 | 1052 |
| 673 | 20240325 | 091600 | 312188745 | 3715 | 3725 | 3725 | 3715 | 1029 |
| 674 | 20240325 | 091500 | 308360905 | 3720 | 3740 | 3740 | 3720 | 2748 |
| 675 | 20240325 | 091400 | 298115215 | 3745 | 3750 | 3750 | 3745 | 2248 |
| 676 | 20240325 | 091300 | 289694895 | 3755 | 3785 | 3785 | 3745 | 5916 |
| 677 | 20240325 | 091200 | 267422665 | 3785 | 3790 | 3790 | 3770 | 3399 |
| 678 | 20240325 | 091100 | 254579545 | 3790 | 3755 | 3790 | 3755 | 2500 |
| 679 | 20240325 | 091000 | 245144290 | 3755 | 3760 | 3780 | 3755 | 2599 |
| 680 | 20240325 | 090900 | 235362265 | 3780 | 3760 | 3780 | 3760 | 3549 |
| 681 | 20240325 | 090800 | 221960265 | 3780 | 3770 | 3780 | 3770 | 7333 |
| 682 | 20240325 | 090700 | 194273340 | 3770 | 3765 | 3770 | 3765 | 3431 |
| 683 | 20240325 | 090600 | 181355620 | 3740 | 3770 | 3770 | 3740 | 183 |
| 684 | 20240325 | 090500 | 180667365 | 3780 | 3675 | 3785 | 3670 | 11581 |
| 685 | 20240325 | 090400 | 137588570 | 3675 | 3725 | 3725 | 3675 | 6168 |
| 686 | 20240325 | 090300 | 114776270 | 3685 | 3705 | 3725 | 3685 | 8710 |
| 687 | 20240325 | 090200 | 82585375 | 3700 | 3690 | 3725 | 3690 | 2930 |
| 688 | 20240325 | 090100 | 71746080 | 3690 | 3690 | 3740 | 3670 | 4150 |
| 689 | 20240325 | 090000 | 56406935 | 3690 | 3750 | 3765 | 3680 | 15019 |