34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 202100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 8606 |
| 3 | 20240322 | 202000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 4 | 20240322 | 201900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 5 | 20240322 | 201800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 6 | 20240322 | 201700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 7 | 20240322 | 201600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 8 | 20240322 | 201500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 9 | 20240322 | 201400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 10 | 20240322 | 201300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 11 | 20240322 | 201200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 12 | 20240322 | 201100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 13 | 20240322 | 201000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 14 | 20240322 | 200900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 15 | 20240322 | 200800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 16 | 20240322 | 200700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 17 | 20240322 | 200600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 18 | 20240322 | 200500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 19 | 20240322 | 200400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 20 | 20240322 | 200300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 21 | 20240322 | 200200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 22 | 20240322 | 200100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 23 | 20240322 | 200000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 24 | 20240322 | 195900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 25 | 20240322 | 195800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 26 | 20240322 | 195700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 27 | 20240322 | 195600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 28 | 20240322 | 195500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 29 | 20240322 | 195400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 30 | 20240322 | 195300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 31 | 20240322 | 195200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 32 | 20240322 | 195100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 8606 |
| 33 | 20240322 | 195000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 34 | 20240322 | 194900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 35 | 20240322 | 194800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 36 | 20240322 | 194700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 37 | 20240322 | 194600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 38 | 20240322 | 194500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 39 | 20240322 | 194400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 40 | 20240322 | 194300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 41 | 20240322 | 194200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 42 | 20240322 | 194100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 43 | 20240322 | 194000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 44 | 20240322 | 193900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 45 | 20240322 | 193800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 46 | 20240322 | 193700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 47 | 20240322 | 193600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 48 | 20240322 | 193500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 49 | 20240322 | 193400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 50 | 20240322 | 193300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 51 | 20240322 | 193200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 52 | 20240322 | 193100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 53 | 20240322 | 193000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 54 | 20240322 | 192900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 55 | 20240322 | 192800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 56 | 20240322 | 192700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 57 | 20240322 | 192600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 58 | 20240322 | 192500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 59 | 20240322 | 192400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 60 | 20240322 | 192300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 61 | 20240322 | 192200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 62 | 20240322 | 192100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 8606 |
| 63 | 20240322 | 192000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 64 | 20240322 | 191900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 65 | 20240322 | 191800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 66 | 20240322 | 191700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 67 | 20240322 | 191600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 68 | 20240322 | 191500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 69 | 20240322 | 191400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 70 | 20240322 | 191300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 71 | 20240322 | 191200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 72 | 20240322 | 191100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 73 | 20240322 | 191000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 74 | 20240322 | 190900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 75 | 20240322 | 190800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 76 | 20240322 | 190700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 77 | 20240322 | 190600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 78 | 20240322 | 190500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 79 | 20240322 | 190400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 80 | 20240322 | 190300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 81 | 20240322 | 190200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 82 | 20240322 | 190100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 83 | 20240322 | 190000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 84 | 20240322 | 185900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 85 | 20240322 | 185800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 86 | 20240322 | 185700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 87 | 20240322 | 185600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 88 | 20240322 | 185500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 89 | 20240322 | 185400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 90 | 20240322 | 185300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 91 | 20240322 | 185200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 92 | 20240322 | 185100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 8606 |
| 93 | 20240322 | 185000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 94 | 20240322 | 184900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 95 | 20240322 | 184800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 96 | 20240322 | 184700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 97 | 20240322 | 184600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 98 | 20240322 | 184500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 99 | 20240322 | 184400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 100 | 20240322 | 184300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 101 | 20240322 | 184200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 102 | 20240322 | 184100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 103 | 20240322 | 184000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 104 | 20240322 | 183900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 105 | 20240322 | 183800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 106 | 20240322 | 183700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 107 | 20240322 | 183600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 108 | 20240322 | 183500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 109 | 20240322 | 183400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 110 | 20240322 | 183300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 111 | 20240322 | 183200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 112 | 20240322 | 183100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 113 | 20240322 | 183000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 114 | 20240322 | 182900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 115 | 20240322 | 182800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 116 | 20240322 | 182700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 117 | 20240322 | 182600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 118 | 20240322 | 182500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 119 | 20240322 | 182400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 120 | 20240322 | 182300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 121 | 20240322 | 182200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 122 | 20240322 | 182100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 8606 |
| 123 | 20240322 | 182000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 124 | 20240322 | 181900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 125 | 20240322 | 181800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 126 | 20240322 | 181700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 127 | 20240322 | 181600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 128 | 20240322 | 181500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 129 | 20240322 | 181400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 130 | 20240322 | 181300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 131 | 20240322 | 181200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 132 | 20240322 | 181100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 133 | 20240322 | 181000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 134 | 20240322 | 180900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 135 | 20240322 | 180800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 136 | 20240322 | 180700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 137 | 20240322 | 180600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 138 | 20240322 | 180500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 139 | 20240322 | 180400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 140 | 20240322 | 180300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 141 | 20240322 | 180200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 142 | 20240322 | 180100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 143 | 20240322 | 180000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 144 | 20240322 | 175900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 145 | 20240322 | 175800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 146 | 20240322 | 175700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 147 | 20240322 | 175600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 148 | 20240322 | 175500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 149 | 20240322 | 175400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 150 | 20240322 | 175300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 151 | 20240322 | 175200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 152 | 20240322 | 175100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 8606 |
| 153 | 20240322 | 175000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 154 | 20240322 | 174900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 155 | 20240322 | 174800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 156 | 20240322 | 174700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 157 | 20240322 | 174600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 158 | 20240322 | 174500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 159 | 20240322 | 174400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 160 | 20240322 | 174300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 161 | 20240322 | 174200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 162 | 20240322 | 174100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 163 | 20240322 | 174000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 164 | 20240322 | 173900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 165 | 20240322 | 173800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 166 | 20240322 | 173700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 167 | 20240322 | 173600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 168 | 20240322 | 173500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 169 | 20240322 | 173400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 170 | 20240322 | 173300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 171 | 20240322 | 173200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 172 | 20240322 | 173100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 173 | 20240322 | 173000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 174 | 20240322 | 172900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 175 | 20240322 | 172800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 176 | 20240322 | 172700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 177 | 20240322 | 172600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 178 | 20240322 | 172500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 179 | 20240322 | 172400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 180 | 20240322 | 172300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 181 | 20240322 | 172200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 182 | 20240322 | 172100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 8606 |
| 183 | 20240322 | 172000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 184 | 20240322 | 171900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 185 | 20240322 | 171800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 186 | 20240322 | 171700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20240322 | 171600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20240322 | 171500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20240322 | 171400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20240322 | 171300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20240322 | 171200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20240322 | 171100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20240322 | 171000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20240322 | 170900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20240322 | 170800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20240322 | 170700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20240322 | 170600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20240322 | 170500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20240322 | 170400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20240322 | 170300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20240322 | 170200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20240322 | 170100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 203 | 20240322 | 170000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 204 | 20240322 | 165900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 205 | 20240322 | 165800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 206 | 20240322 | 165700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 207 | 20240322 | 165600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 208 | 20240322 | 165500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 209 | 20240322 | 165400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 210 | 20240322 | 165300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 211 | 20240322 | 165200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 212 | 20240322 | 165100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 8606 |
| 213 | 20240322 | 165000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 214 | 20240322 | 164900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 215 | 20240322 | 164800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 216 | 20240322 | 164700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 217 | 20240322 | 164600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 218 | 20240322 | 164500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 219 | 20240322 | 164400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 220 | 20240322 | 164300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 221 | 20240322 | 164200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 222 | 20240322 | 164100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 223 | 20240322 | 164000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 224 | 20240322 | 163900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 225 | 20240322 | 163800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 226 | 20240322 | 163700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 227 | 20240322 | 163600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 228 | 20240322 | 163500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 229 | 20240322 | 163400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 230 | 20240322 | 163300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 231 | 20240322 | 163200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 232 | 20240322 | 163100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 233 | 20240322 | 163000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 234 | 20240322 | 162900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 235 | 20240322 | 162800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 236 | 20240322 | 162700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 237 | 20240322 | 162600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 238 | 20240322 | 162500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 239 | 20240322 | 162400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 240 | 20240322 | 162300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 241 | 20240322 | 162200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 242 | 20240322 | 162100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 8606 |
| 243 | 20240322 | 162000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 244 | 20240322 | 161900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 245 | 20240322 | 161800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 246 | 20240322 | 161700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 247 | 20240322 | 161600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 248 | 20240322 | 161500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 249 | 20240322 | 161400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 250 | 20240322 | 161300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 251 | 20240322 | 161200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 252 | 20240322 | 161100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 253 | 20240322 | 161000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 254 | 20240322 | 160900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 255 | 20240322 | 160800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 256 | 20240322 | 160700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 257 | 20240322 | 160600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 258 | 20240322 | 160500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 259 | 20240322 | 160400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 260 | 20240322 | 160300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 261 | 20240322 | 160200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 262 | 20240322 | 160100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 263 | 20240322 | 160000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 264 | 20240322 | 155900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 265 | 20240322 | 155800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 266 | 20240322 | 155700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 267 | 20240322 | 155600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 268 | 20240322 | 155500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 269 | 20240322 | 155400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 270 | 20240322 | 155300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 271 | 20240322 | 155200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 272 | 20240322 | 155100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 8606 |
| 273 | 20240322 | 155000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 274 | 20240322 | 154900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 275 | 20240322 | 154800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 276 | 20240322 | 154700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 277 | 20240322 | 154600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 278 | 20240322 | 154500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 279 | 20240322 | 154400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 280 | 20240322 | 154300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 281 | 20240322 | 154200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 282 | 20240322 | 154100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 283 | 20240322 | 154000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 284 | 20240322 | 153900 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 285 | 20240322 | 153800 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 286 | 20240322 | 153700 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 287 | 20240322 | 153600 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 288 | 20240322 | 153500 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 289 | 20240322 | 153400 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 290 | 20240322 | 153300 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 291 | 20240322 | 153200 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 292 | 20240322 | 153100 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 0 |
| 293 | 20240322 | 153000 | 2490322545 | 4460 | 4460 | 4460 | 4460 | 8606 |
| 294 | 20240322 | 152900 | 2451939785 | 4455 | 4455 | 4455 | 4455 | 0 |
| 295 | 20240322 | 152800 | 2451939785 | 4455 | 4455 | 4455 | 4455 | 0 |
| 296 | 20240322 | 152700 | 2451939785 | 4455 | 4455 | 4455 | 4455 | 0 |
| 297 | 20240322 | 152600 | 2451939785 | 4455 | 4455 | 4455 | 4455 | 0 |
| 298 | 20240322 | 152500 | 2451939785 | 4455 | 4455 | 4455 | 4455 | 0 |
| 299 | 20240322 | 152400 | 2451939785 | 4455 | 4455 | 4455 | 4455 | 0 |
| 300 | 20240322 | 152300 | 2451939785 | 4455 | 4455 | 4455 | 4455 | 0 |
| 301 | 20240322 | 152200 | 2451939785 | 4455 | 4455 | 4455 | 4455 | 0 |
| 302 | 20240322 | 152100 | 2451939785 | 4455 | 4455 | 4455 | 4455 | 0 |
| 303 | 20240322 | 152000 | 2451939785 | 4455 | 4455 | 4455 | 4455 | 0 |
| 304 | 20240322 | 151900 | 2451939785 | 4455 | 4445 | 4455 | 4445 | 4083 |
| 305 | 20240322 | 151800 | 2433775770 | 4445 | 4440 | 4445 | 4440 | 617 |
| 306 | 20240322 | 151700 | 2431035805 | 4440 | 4445 | 4445 | 4440 | 724 |
| 307 | 20240322 | 151600 | 2427820525 | 4445 | 4445 | 4445 | 4445 | 1157 |
| 308 | 20240322 | 151500 | 2422677660 | 4445 | 4440 | 4445 | 4440 | 194 |
| 309 | 20240322 | 151400 | 2421815380 | 4440 | 4450 | 4450 | 4440 | 3050 |
| 310 | 20240322 | 151300 | 2408264545 | 4450 | 4455 | 4455 | 4450 | 112 |
| 311 | 20240322 | 151200 | 2407765660 | 4455 | 4455 | 4455 | 4450 | 3274 |
| 312 | 20240322 | 151100 | 2393192290 | 4455 | 4455 | 4455 | 4455 | 97 |
| 313 | 20240322 | 151000 | 2392760155 | 4450 | 4460 | 4460 | 4450 | 172 |
| 314 | 20240322 | 150900 | 2391993975 | 4455 | 4450 | 4455 | 4450 | 915 |
| 315 | 20240322 | 150800 | 2387920400 | 4455 | 4460 | 4460 | 4455 | 2292 |
| 316 | 20240322 | 150700 | 2377709055 | 4460 | 4455 | 4460 | 4455 | 2093 |
| 317 | 20240322 | 150600 | 2368384720 | 4455 | 4455 | 4455 | 4455 | 456 |
| 318 | 20240322 | 150500 | 2366353240 | 4450 | 4460 | 4460 | 4450 | 150 |
| 319 | 20240322 | 150400 | 2365684725 | 4465 | 4465 | 4465 | 4465 | 245 |
| 320 | 20240322 | 150300 | 2364590800 | 4465 | 4465 | 4465 | 4465 | 194 |
| 321 | 20240322 | 150200 | 2363724590 | 4465 | 4465 | 4465 | 4465 | 97 |
| 322 | 20240322 | 150100 | 2363291485 | 4455 | 4465 | 4465 | 4455 | 197 |
| 323 | 20240322 | 150000 | 2362412580 | 4465 | 4465 | 4465 | 4465 | 289 |
| 324 | 20240322 | 145900 | 2361122195 | 4465 | 4465 | 4465 | 4465 | 107 |
| 325 | 20240322 | 145800 | 2360644440 | 4465 | 4465 | 4465 | 4465 | 242 |
| 326 | 20240322 | 145700 | 2359563910 | 4460 | 4460 | 4460 | 4460 | 200 |
| 327 | 20240322 | 145600 | 2358671910 | 4460 | 4460 | 4460 | 4460 | 100 |
| 328 | 20240322 | 145500 | 2358225910 | 4455 | 4455 | 4455 | 4455 | 213 |
| 329 | 20240322 | 145400 | 2357276995 | 4450 | 4460 | 4470 | 4450 | 1631 |
| 330 | 20240322 | 145300 | 2350008740 | 4460 | 4460 | 4460 | 4455 | 239 |
| 331 | 20240322 | 145200 | 2348943820 | 4465 | 4465 | 4465 | 4465 | 239 |
| 332 | 20240322 | 145100 | 2347876685 | 4460 | 4465 | 4465 | 4460 | 457 |
| 333 | 20240322 | 145000 | 2345837970 | 4465 | 4470 | 4470 | 4465 | 731 |
| 334 | 20240322 | 144900 | 2342572910 | 4470 | 4470 | 4470 | 4470 | 328 |
| 335 | 20240322 | 144800 | 2341106750 | 4470 | 4470 | 4470 | 4470 | 239 |
| 336 | 20240322 | 144700 | 2340038420 | 4470 | 4470 | 4470 | 4470 | 107 |
| 337 | 20240322 | 144600 | 2339560130 | 4470 | 4470 | 4470 | 4465 | 732 |
| 338 | 20240322 | 144500 | 2336290365 | 4470 | 4475 | 4475 | 4470 | 1320 |
| 339 | 20240322 | 144400 | 2330387410 | 4475 | 4480 | 4480 | 4475 | 292 |
| 340 | 20240322 | 144300 | 2329080000 | 4480 | 4480 | 4480 | 4480 | 1008 |
| 341 | 20240322 | 144200 | 2324564160 | 4480 | 4480 | 4480 | 4480 | 481 |
| 342 | 20240322 | 144100 | 2322409280 | 4480 | 4480 | 4480 | 4480 | 98 |
| 343 | 20240322 | 144000 | 2321970240 | 4480 | 4480 | 4480 | 4480 | 142 |
| 344 | 20240322 | 143900 | 2321334080 | 4480 | 4480 | 4480 | 4480 | 536 |
| 345 | 20240322 | 143800 | 2318932800 | 4480 | 4480 | 4480 | 4480 | 143 |
| 346 | 20240322 | 143700 | 2318292160 | 4480 | 4480 | 4480 | 4480 | 97 |
| 347 | 20240322 | 143600 | 2317857600 | 4480 | 4480 | 4480 | 4480 | 239 |
| 348 | 20240322 | 143500 | 2316786880 | 4480 | 4480 | 4480 | 4480 | 289 |
| 349 | 20240322 | 143400 | 2315492160 | 4480 | 4480 | 4480 | 4480 | 597 |
| 350 | 20240322 | 143300 | 2312817600 | 4480 | 4480 | 4480 | 4480 | 239 |
| 351 | 20240322 | 143200 | 2311746880 | 4475 | 4480 | 4480 | 4475 | 457 |
| 352 | 20240322 | 143100 | 2309700020 | 4490 | 4480 | 4490 | 4480 | 144 |
| 353 | 20240322 | 143000 | 2309053910 | 4480 | 4485 | 4485 | 4480 | 365 |
| 354 | 20240322 | 142900 | 2307417740 | 4485 | 4485 | 4485 | 4485 | 97 |
| 355 | 20240322 | 142800 | 2306982695 | 4485 | 4485 | 4485 | 4480 | 427 |
| 356 | 20240322 | 142700 | 2305068110 | 4480 | 4475 | 4480 | 4475 | 239 |
| 357 | 20240322 | 142600 | 2303997425 | 4475 | 4470 | 4475 | 4470 | 207 |
| 358 | 20240322 | 142500 | 2303071675 | 4470 | 4475 | 4475 | 4470 | 425 |
| 359 | 20240322 | 142400 | 2301170175 | 4475 | 4475 | 4475 | 4475 | 200 |
| 360 | 20240322 | 142300 | 2300275175 | 4475 | 4475 | 4475 | 4475 | 142 |
| 361 | 20240322 | 142200 | 2299639725 | 4475 | 4475 | 4475 | 4475 | 307 |
| 362 | 20240322 | 142100 | 2298265900 | 4475 | 4475 | 4475 | 4475 | 488 |
| 363 | 20240322 | 142000 | 2296082100 | 4475 | 4475 | 4475 | 4475 | 247 |
| 364 | 20240322 | 141900 | 2294976775 | 4475 | 4475 | 4475 | 4475 | 643 |
| 365 | 20240322 | 141800 | 2292099350 | 4475 | 4475 | 4475 | 4475 | 1033 |
| 366 | 20240322 | 141700 | 2287476675 | 4475 | 4475 | 4475 | 4475 | 239 |
| 367 | 20240322 | 141600 | 2286407150 | 4475 | 4480 | 4480 | 4475 | 578 |
| 368 | 20240322 | 141500 | 2283820060 | 4480 | 4480 | 4480 | 4480 | 239 |
| 369 | 20240322 | 141400 | 2282749340 | 4480 | 4480 | 4480 | 4480 | 1206 |
| 370 | 20240322 | 141300 | 2277346460 | 4485 | 4485 | 4485 | 4480 | 142 |
| 371 | 20240322 | 141200 | 2276709595 | 4485 | 4480 | 4485 | 4480 | 246 |
| 372 | 20240322 | 141100 | 2275607030 | 4465 | 4475 | 4475 | 4465 | 111 |
| 373 | 20240322 | 141000 | 2275110955 | 4465 | 4490 | 4490 | 4465 | 445 |
| 374 | 20240322 | 140900 | 2273117995 | 4485 | 4490 | 4490 | 4485 | 162 |
| 375 | 20240322 | 140800 | 2272390715 | 4490 | 4490 | 4490 | 4490 | 154 |
| 376 | 20240322 | 140700 | 2271699255 | 4485 | 4485 | 4485 | 4485 | 579 |
| 377 | 20240322 | 140600 | 2269102440 | 4480 | 4485 | 4485 | 4480 | 152 |
| 378 | 20240322 | 140500 | 2268420745 | 4485 | 4485 | 4485 | 4485 | 142 |
| 379 | 20240322 | 140400 | 2267783875 | 4485 | 4485 | 4485 | 4485 | 222 |
| 380 | 20240322 | 140300 | 2266788205 | 4485 | 4485 | 4485 | 4485 | 239 |
| 381 | 20240322 | 140200 | 2265716290 | 4485 | 4485 | 4485 | 4485 | 97 |
| 382 | 20240322 | 140100 | 2265281245 | 4485 | 4480 | 4485 | 4480 | 259 |
| 383 | 20240322 | 140000 | 2264120105 | 4485 | 4480 | 4485 | 4480 | 329 |
| 384 | 20240322 | 135900 | 2262645700 | 4480 | 4480 | 4480 | 4480 | 239 |
| 385 | 20240322 | 135800 | 2261574980 | 4465 | 4485 | 4485 | 4445 | 12464 |
| 386 | 20240322 | 135700 | 2206051785 | 4485 | 4480 | 4485 | 4480 | 330 |
| 387 | 20240322 | 135600 | 2204571985 | 4480 | 4485 | 4485 | 4480 | 163 |
| 388 | 20240322 | 135500 | 2203841515 | 4485 | 4480 | 4485 | 4480 | 291 |
| 389 | 20240322 | 135400 | 2202536405 | 4470 | 4470 | 4470 | 4465 | 937 |
| 390 | 20240322 | 135300 | 2198348290 | 4465 | 4485 | 4485 | 4465 | 1992 |
| 391 | 20240322 | 135200 | 2189437495 | 4485 | 4485 | 4485 | 4485 | 143 |
| 392 | 20240322 | 135100 | 2188796140 | 4485 | 4485 | 4485 | 4485 | 597 |
| 393 | 20240322 | 135000 | 2186118595 | 4485 | 4490 | 4490 | 4485 | 427 |
| 394 | 20240322 | 134900 | 2184202725 | 4490 | 4490 | 4490 | 4490 | 430 |
| 395 | 20240322 | 134800 | 2182272025 | 4490 | 4490 | 4490 | 4485 | 311 |
| 396 | 20240322 | 134700 | 2180875995 | 4485 | 4490 | 4490 | 4485 | 12 |
| 397 | 20240322 | 134600 | 2180822170 | 4490 | 4490 | 4490 | 4490 | 378 |
| 398 | 20240322 | 134500 | 2179124950 | 4490 | 4490 | 4490 | 4490 | 149 |
| 399 | 20240322 | 134400 | 2178455940 | 4485 | 4480 | 4485 | 4480 | 638 |
| 400 | 20240322 | 134300 | 2175594935 | 4480 | 4475 | 4480 | 4475 | 448 |
| 401 | 20240322 | 134200 | 2173588145 | 4480 | 4480 | 4480 | 4480 | 181 |
| 402 | 20240322 | 134100 | 2172777265 | 4475 | 4480 | 4480 | 4475 | 16 |
| 403 | 20240322 | 134000 | 2172705610 | 4480 | 4480 | 4480 | 4480 | 102 |
| 404 | 20240322 | 133900 | 2172248650 | 4470 | 4470 | 4470 | 4470 | 514 |
| 405 | 20240322 | 133800 | 2169951070 | 4470 | 4480 | 4480 | 4470 | 482 |
| 406 | 20240322 | 133700 | 2167795585 | 4480 | 4480 | 4480 | 4480 | 98 |
| 407 | 20240322 | 133600 | 2167356545 | 4480 | 4470 | 4480 | 4470 | 423 |
| 408 | 20240322 | 133500 | 2165463400 | 4470 | 4470 | 4470 | 4470 | 353 |
| 409 | 20240322 | 133400 | 2163885490 | 4470 | 4465 | 4470 | 4465 | 129 |
| 410 | 20240322 | 133300 | 2163308885 | 4465 | 4470 | 4470 | 4465 | 102 |
| 411 | 20240322 | 133200 | 2162853445 | 4470 | 4465 | 4470 | 4465 | 300 |
| 412 | 20240322 | 133100 | 2161512945 | 4460 | 4460 | 4460 | 4460 | 620 |
| 413 | 20240322 | 133000 | 2158747745 | 4460 | 4485 | 4485 | 4445 | 16232 |
| 414 | 20240322 | 132900 | 2086390130 | 4490 | 4490 | 4490 | 4490 | 12 |
| 415 | 20240322 | 132800 | 2086336250 | 4490 | 4490 | 4490 | 4490 | 377 |
| 416 | 20240322 | 132700 | 2084643520 | 4485 | 4485 | 4485 | 4485 | 0 |
| 417 | 20240322 | 132600 | 2084643520 | 4485 | 4485 | 4490 | 4485 | 356 |
| 418 | 20240322 | 132500 | 2083046630 | 4490 | 4485 | 4490 | 4485 | 248 |
| 419 | 20240322 | 132400 | 2081933860 | 4485 | 4485 | 4485 | 4485 | 45 |
| 420 | 20240322 | 132300 | 2081732035 | 4480 | 4485 | 4485 | 4480 | 7 |
| 421 | 20240322 | 132200 | 2081700670 | 4485 | 4480 | 4485 | 4475 | 646 |
| 422 | 20240322 | 132100 | 2078807010 | 4480 | 4480 | 4480 | 4480 | 630 |
| 423 | 20240322 | 132000 | 2075984610 | 4475 | 4480 | 4480 | 4475 | 150 |
| 424 | 20240322 | 131900 | 2075312635 | 4485 | 4480 | 4485 | 4480 | 651 |
| 425 | 20240322 | 131800 | 2072395660 | 4470 | 4490 | 4490 | 4470 | 2580 |
| 426 | 20240322 | 131700 | 2060850310 | 4480 | 4490 | 4490 | 4480 | 195 |
| 427 | 20240322 | 131600 | 2059975510 | 4495 | 4485 | 4495 | 4485 | 140 |
| 428 | 20240322 | 131500 | 2059346900 | 4485 | 4485 | 4485 | 4485 | 47 |
| 429 | 20240322 | 131400 | 2059136105 | 4490 | 4490 | 4490 | 4490 | 540 |
| 430 | 20240322 | 131300 | 2056711505 | 4475 | 4480 | 4480 | 4475 | 3010 |
| 431 | 20240322 | 131200 | 2043240825 | 4475 | 4485 | 4485 | 4475 | 481 |
| 432 | 20240322 | 131100 | 2041086655 | 4490 | 4495 | 4495 | 4490 | 813 |
| 433 | 20240322 | 131000 | 2037435070 | 4495 | 4490 | 4495 | 4490 | 249 |
| 434 | 20240322 | 130900 | 2036316575 | 4495 | 4495 | 4495 | 4495 | 93 |
| 435 | 20240322 | 130800 | 2035898540 | 4495 | 4500 | 4500 | 4495 | 336 |
| 436 | 20240322 | 130700 | 2034387100 | 4500 | 4505 | 4505 | 4500 | 493 |
| 437 | 20240322 | 130600 | 2032166840 | 4505 | 4505 | 4505 | 4505 | 49 |
| 438 | 20240322 | 130500 | 2031946095 | 4505 | 4500 | 4505 | 4500 | 17 |
| 439 | 20240322 | 130400 | 2031869570 | 4500 | 4505 | 4505 | 4500 | 384 |
| 440 | 20240322 | 130300 | 2030140915 | 4505 | 4500 | 4505 | 4500 | 634 |
| 441 | 20240322 | 130200 | 2027285370 | 4505 | 4500 | 4505 | 4500 | 651 |
| 442 | 20240322 | 130100 | 2024354070 | 4505 | 4495 | 4505 | 4495 | 350 |
| 443 | 20240322 | 130000 | 2022778075 | 4495 | 4500 | 4505 | 4495 | 578 |
| 444 | 20240322 | 125900 | 2020177215 | 4500 | 4500 | 4500 | 4500 | 173 |
| 445 | 20240322 | 125800 | 2019398715 | 4500 | 4500 | 4500 | 4500 | 182 |
| 446 | 20240322 | 125700 | 2018579715 | 4500 | 4500 | 4500 | 4500 | 176 |
| 447 | 20240322 | 125600 | 2017787715 | 4490 | 4490 | 4490 | 4490 | 97 |
| 448 | 20240322 | 125500 | 2017352185 | 4475 | 4475 | 4475 | 4475 | 0 |
| 449 | 20240322 | 125400 | 2017352185 | 4475 | 4485 | 4485 | 4475 | 500 |
| 450 | 20240322 | 125300 | 2015113055 | 4490 | 4480 | 4490 | 4480 | 1097 |
| 451 | 20240322 | 125200 | 2010192940 | 4480 | 4480 | 4480 | 4480 | 412 |
| 452 | 20240322 | 125100 | 2008347180 | 4485 | 4485 | 4485 | 4485 | 46 |
| 453 | 20240322 | 125000 | 2008140870 | 4485 | 4475 | 4485 | 4475 | 117 |
| 454 | 20240322 | 124900 | 2007616585 | 4470 | 4470 | 4470 | 4470 | 0 |
| 455 | 20240322 | 124800 | 2007616585 | 4470 | 4475 | 4475 | 4470 | 302 |
| 456 | 20240322 | 124700 | 2006266305 | 4480 | 4495 | 4495 | 4470 | 1813 |
| 457 | 20240322 | 124600 | 1998148560 | 4495 | 4495 | 4495 | 4495 | 446 |
| 458 | 20240322 | 124500 | 1996143790 | 4495 | 4495 | 4495 | 4495 | 21 |
| 459 | 20240322 | 124400 | 1996049395 | 4495 | 4495 | 4495 | 4495 | 141 |
| 460 | 20240322 | 124300 | 1995415600 | 4485 | 4480 | 4485 | 4480 | 1479 |
| 461 | 20240322 | 124200 | 1988787435 | 4480 | 4495 | 4495 | 4480 | 219 |
| 462 | 20240322 | 124100 | 1987804485 | 4500 | 4505 | 4505 | 4500 | 252 |
| 463 | 20240322 | 124000 | 1986670000 | 4500 | 4500 | 4500 | 4500 | 24 |
| 464 | 20240322 | 123900 | 1986562000 | 4505 | 4505 | 4505 | 4505 | 264 |
| 465 | 20240322 | 123800 | 1985372680 | 4505 | 4505 | 4505 | 4505 | 0 |
| 466 | 20240322 | 123700 | 1985372680 | 4505 | 4505 | 4505 | 4505 | 97 |
| 467 | 20240322 | 123600 | 1984935695 | 4505 | 4505 | 4505 | 4505 | 3 |
| 468 | 20240322 | 123500 | 1984922180 | 4505 | 4505 | 4505 | 4505 | 240 |
| 469 | 20240322 | 123400 | 1983840980 | 4505 | 4505 | 4505 | 4480 | 5350 |
| 470 | 20240322 | 123300 | 1959852395 | 4490 | 4500 | 4505 | 4490 | 1505 |
| 471 | 20240322 | 123200 | 1953086045 | 4505 | 4505 | 4505 | 4505 | 209 |
| 472 | 20240322 | 123100 | 1952144500 | 4500 | 4500 | 4500 | 4500 | 87 |
| 473 | 20240322 | 123000 | 1951753000 | 4500 | 4505 | 4505 | 4500 | 158 |
| 474 | 20240322 | 122900 | 1951041625 | 4505 | 4505 | 4505 | 4505 | 0 |
| 475 | 20240322 | 122800 | 1951041625 | 4505 | 4510 | 4510 | 4505 | 298 |
| 476 | 20240322 | 122700 | 1949698900 | 4510 | 4510 | 4510 | 4510 | 77 |
| 477 | 20240322 | 122600 | 1949351630 | 4505 | 4500 | 4505 | 4500 | 425 |
| 478 | 20240322 | 122500 | 1947438530 | 4500 | 4495 | 4500 | 4495 | 836 |
| 479 | 20240322 | 122400 | 1943677765 | 4490 | 4490 | 4490 | 4490 | 664 |
| 480 | 20240322 | 122300 | 1940696405 | 4490 | 4495 | 4495 | 4490 | 372 |
| 481 | 20240322 | 122200 | 1939025640 | 4490 | 4495 | 4495 | 4490 | 96 |
| 482 | 20240322 | 122100 | 1938594365 | 4490 | 4490 | 4490 | 4490 | 600 |
| 483 | 20240322 | 122000 | 1935900365 | 4495 | 4495 | 4495 | 4495 | 370 |
| 484 | 20240322 | 121900 | 1934237215 | 4495 | 4500 | 4500 | 4495 | 100 |
| 485 | 20240322 | 121800 | 1933787220 | 4505 | 4500 | 4505 | 4500 | 166 |
| 486 | 20240322 | 121700 | 1933039995 | 4500 | 4515 | 4515 | 4500 | 346 |
| 487 | 20240322 | 121600 | 1931479200 | 4515 | 4515 | 4515 | 4515 | 281 |
| 488 | 20240322 | 121500 | 1930210485 | 4510 | 4510 | 4510 | 4510 | 0 |
| 489 | 20240322 | 121400 | 1930210485 | 4510 | 4510 | 4510 | 4505 | 480 |
| 490 | 20240322 | 121300 | 1928045785 | 4510 | 4510 | 4510 | 4510 | 138 |
| 491 | 20240322 | 121200 | 1927423405 | 4515 | 4510 | 4515 | 4510 | 46 |
| 492 | 20240322 | 121100 | 1927215720 | 4515 | 4515 | 4515 | 4510 | 318 |
| 493 | 20240322 | 121000 | 1925780100 | 4515 | 4510 | 4515 | 4510 | 132 |
| 494 | 20240322 | 120900 | 1925184530 | 4510 | 4510 | 4510 | 4510 | 225 |
| 495 | 20240322 | 120800 | 1924169780 | 4515 | 4510 | 4515 | 4510 | 222 |
| 496 | 20240322 | 120700 | 1923167950 | 4510 | 4510 | 4510 | 4510 | 456 |
| 497 | 20240322 | 120600 | 1921111390 | 4510 | 4510 | 4510 | 4510 | 430 |
| 498 | 20240322 | 120500 | 1919172090 | 4510 | 4515 | 4515 | 4510 | 147 |
| 499 | 20240322 | 120400 | 1918508635 | 4515 | 4510 | 4515 | 4510 | 47 |
| 500 | 20240322 | 120300 | 1918296440 | 4510 | 4510 | 4510 | 4510 | 102 |
| 501 | 20240322 | 120200 | 1917836420 | 4510 | 4510 | 4510 | 4510 | 310 |
| 502 | 20240322 | 120100 | 1916438320 | 4510 | 4505 | 4510 | 4505 | 169 |
| 503 | 20240322 | 120000 | 1915676520 | 4505 | 4500 | 4505 | 4500 | 2210 |
| 504 | 20240322 | 115900 | 1905726050 | 4500 | 4500 | 4500 | 4500 | 147 |
| 505 | 20240322 | 115800 | 1905064550 | 4500 | 4500 | 4500 | 4500 | 55 |
| 506 | 20240322 | 115700 | 1904817050 | 4500 | 4500 | 4500 | 4500 | 5 |
| 507 | 20240322 | 115600 | 1904794550 | 4495 | 4495 | 4495 | 4490 | 1466 |
| 508 | 20240322 | 115500 | 1898205675 | 4495 | 4500 | 4500 | 4495 | 159 |
| 509 | 20240322 | 115400 | 1897490745 | 4500 | 4495 | 4500 | 4495 | 312 |
| 510 | 20240322 | 115300 | 1896087045 | 4495 | 4500 | 4500 | 4495 | 765 |
| 511 | 20240322 | 115200 | 1892646475 | 4495 | 4495 | 4495 | 4495 | 1 |
| 512 | 20240322 | 115100 | 1892641980 | 4495 | 4500 | 4500 | 4495 | 544 |
| 513 | 20240322 | 115000 | 1890193985 | 4495 | 4500 | 4500 | 4495 | 362 |
| 514 | 20240322 | 114900 | 1888565010 | 4500 | 4505 | 4505 | 4500 | 250 |
| 515 | 20240322 | 114800 | 1887439785 | 4500 | 4505 | 4505 | 4500 | 1941 |
| 516 | 20240322 | 114700 | 1878703785 | 4505 | 4505 | 4510 | 4505 | 298 |
| 517 | 20240322 | 114600 | 1877361055 | 4505 | 4505 | 4505 | 4505 | 82 |
| 518 | 20240322 | 114500 | 1876991645 | 4505 | 4500 | 4510 | 4500 | 1235 |
| 519 | 20240322 | 114400 | 1871432655 | 4500 | 4505 | 4510 | 4500 | 524 |
| 520 | 20240322 | 114300 | 1869070480 | 4500 | 4485 | 4500 | 4485 | 2074 |
| 521 | 20240322 | 114200 | 1859755450 | 4485 | 4495 | 4495 | 4485 | 1215 |
| 522 | 20240322 | 114100 | 1854301580 | 4495 | 4505 | 4510 | 4495 | 911 |
| 523 | 20240322 | 114000 | 1850198010 | 4505 | 4500 | 4510 | 4500 | 1729 |
| 524 | 20240322 | 113900 | 1842408340 | 4500 | 4500 | 4500 | 4500 | 128 |
| 525 | 20240322 | 113800 | 1841832340 | 4485 | 4495 | 4495 | 4485 | 2640 |
| 526 | 20240322 | 113700 | 1829978730 | 4500 | 4500 | 4505 | 4495 | 2074 |
| 527 | 20240322 | 113600 | 1820644755 | 4505 | 4515 | 4520 | 4500 | 2476 |
| 528 | 20240322 | 113500 | 1809493040 | 4515 | 4515 | 4515 | 4515 | 11 |
| 529 | 20240322 | 113400 | 1809443375 | 4515 | 4520 | 4520 | 4515 | 237 |
| 530 | 20240322 | 113300 | 1808372700 | 4525 | 4530 | 4530 | 4525 | 175 |
| 531 | 20240322 | 113200 | 1807580350 | 4530 | 4525 | 4530 | 4525 | 364 |
| 532 | 20240322 | 113100 | 1805931440 | 4530 | 4530 | 4530 | 4530 | 105 |
| 533 | 20240322 | 113000 | 1805455790 | 4530 | 4525 | 4530 | 4525 | 902 |
| 534 | 20240322 | 112900 | 1801369830 | 4530 | 4525 | 4530 | 4525 | 531 |
| 535 | 20240322 | 112800 | 1798964755 | 4520 | 4520 | 4525 | 4520 | 691 |
| 536 | 20240322 | 112700 | 1795839555 | 4520 | 4515 | 4520 | 4515 | 152 |
| 537 | 20240322 | 112600 | 1795152575 | 4515 | 4510 | 4515 | 4510 | 90 |
| 538 | 20240322 | 112500 | 1794746575 | 4510 | 4515 | 4515 | 4510 | 540 |
| 539 | 20240322 | 112400 | 1792308525 | 4515 | 4515 | 4515 | 4515 | 25 |
| 540 | 20240322 | 112300 | 1792195650 | 4515 | 4515 | 4515 | 4505 | 4081 |
| 541 | 20240322 | 112200 | 1773786580 | 4515 | 4520 | 4520 | 4515 | 1202 |
| 542 | 20240322 | 112100 | 1768354920 | 4520 | 4525 | 4525 | 4520 | 462 |
| 543 | 20240322 | 112000 | 1766265620 | 4525 | 4520 | 4525 | 4520 | 1306 |
| 544 | 20240322 | 111900 | 1760361355 | 4520 | 4530 | 4530 | 4520 | 2759 |
| 545 | 20240322 | 111800 | 1747879195 | 4530 | 4535 | 4535 | 4530 | 200 |
| 546 | 20240322 | 111700 | 1746972345 | 4535 | 4535 | 4535 | 4530 | 411 |
| 547 | 20240322 | 111600 | 1745109630 | 4535 | 4550 | 4550 | 4530 | 1214 |
| 548 | 20240322 | 111500 | 1739595075 | 4550 | 4555 | 4555 | 4550 | 1372 |
| 549 | 20240322 | 111400 | 1733347375 | 4555 | 4555 | 4560 | 4550 | 3853 |
| 550 | 20240322 | 111300 | 1715791505 | 4555 | 4550 | 4555 | 4550 | 3998 |
| 551 | 20240322 | 111200 | 1697586120 | 4555 | 4540 | 4555 | 4540 | 6684 |
| 552 | 20240322 | 111100 | 1667185865 | 4540 | 4540 | 4540 | 4530 | 1723 |
| 553 | 20240322 | 111000 | 1659367935 | 4540 | 4540 | 4540 | 4540 | 338 |
| 554 | 20240322 | 110900 | 1657833415 | 4540 | 4530 | 4540 | 4530 | 324 |
| 555 | 20240322 | 110800 | 1656365370 | 4530 | 4535 | 4535 | 4530 | 1382 |
| 556 | 20240322 | 110700 | 1650098550 | 4535 | 4540 | 4540 | 4530 | 5625 |
| 557 | 20240322 | 110600 | 1624593505 | 4540 | 4535 | 4545 | 4535 | 1248 |
| 558 | 20240322 | 110500 | 1618926640 | 4535 | 4545 | 4545 | 4530 | 1976 |
| 559 | 20240322 | 110400 | 1609957970 | 4545 | 4550 | 4550 | 4545 | 1642 |
| 560 | 20240322 | 110300 | 1602493190 | 4550 | 4545 | 4550 | 4545 | 1189 |
| 561 | 20240322 | 110200 | 1597086140 | 4545 | 4545 | 4545 | 4540 | 1689 |
| 562 | 20240322 | 110100 | 1589414120 | 4550 | 4540 | 4555 | 4540 | 5078 |
| 563 | 20240322 | 110000 | 1566310155 | 4540 | 4550 | 4555 | 4540 | 2147 |
| 564 | 20240322 | 105900 | 1556546285 | 4550 | 4545 | 4555 | 4545 | 2465 |
| 565 | 20240322 | 105800 | 1545333370 | 4545 | 4540 | 4545 | 4535 | 3708 |
| 566 | 20240322 | 105700 | 1528486935 | 4545 | 4545 | 4555 | 4540 | 15968 |
| 567 | 20240322 | 105600 | 1455844670 | 4545 | 4525 | 4545 | 4520 | 21868 |
| 568 | 20240322 | 105500 | 1356684210 | 4525 | 4520 | 4525 | 4520 | 495 |
| 569 | 20240322 | 105400 | 1354445930 | 4520 | 4520 | 4520 | 4520 | 2111 |
| 570 | 20240322 | 105300 | 1344904210 | 4520 | 4495 | 4525 | 4495 | 23738 |
| 571 | 20240322 | 105200 | 1237834295 | 4495 | 4495 | 4495 | 4490 | 605 |
| 572 | 20240322 | 105100 | 1235117395 | 4495 | 4500 | 4505 | 4495 | 223 |
| 573 | 20240322 | 105000 | 1234113465 | 4505 | 4500 | 4505 | 4500 | 152 |
| 574 | 20240322 | 104900 | 1233429240 | 4500 | 4500 | 4500 | 4500 | 815 |
| 575 | 20240322 | 104800 | 1229761740 | 4500 | 4495 | 4500 | 4495 | 305 |
| 576 | 20240322 | 104700 | 1228390380 | 4495 | 4495 | 4500 | 4495 | 238 |
| 577 | 20240322 | 104600 | 1227320560 | 4500 | 4495 | 4500 | 4495 | 536 |
| 578 | 20240322 | 104500 | 1224909865 | 4485 | 4490 | 4490 | 4485 | 324 |
| 579 | 20240322 | 104400 | 1223456435 | 4495 | 4500 | 4500 | 4495 | 975 |
| 580 | 20240322 | 104300 | 1219073775 | 4500 | 4510 | 4510 | 4500 | 105 |
| 581 | 20240322 | 104200 | 1218600990 | 4510 | 4505 | 4510 | 4505 | 1297 |
| 582 | 20240322 | 104100 | 1212751535 | 4510 | 4490 | 4510 | 4490 | 1357 |
| 583 | 20240322 | 104000 | 1206632295 | 4490 | 4480 | 4505 | 4480 | 5438 |
| 584 | 20240322 | 103900 | 1182171435 | 4480 | 4490 | 4500 | 4480 | 1359 |
| 585 | 20240322 | 103800 | 1176057140 | 4470 | 4485 | 4485 | 4470 | 2651 |
| 586 | 20240322 | 103700 | 1164182595 | 4485 | 4495 | 4495 | 4485 | 2146 |
| 587 | 20240322 | 103600 | 1154546770 | 4495 | 4510 | 4510 | 4495 | 8128 |
| 588 | 20240322 | 103500 | 1117949650 | 4505 | 4515 | 4515 | 4505 | 1327 |
| 589 | 20240322 | 103400 | 1111964565 | 4515 | 4510 | 4515 | 4510 | 868 |
| 590 | 20240322 | 103300 | 1108047195 | 4510 | 4510 | 4515 | 4510 | 1026 |
| 591 | 20240322 | 103200 | 1103418430 | 4510 | 4510 | 4510 | 4505 | 1070 |
| 592 | 20240322 | 103100 | 1098593105 | 4510 | 4500 | 4510 | 4500 | 2403 |
| 593 | 20240322 | 103000 | 1087766175 | 4505 | 4505 | 4505 | 4505 | 97 |
| 594 | 20240322 | 102900 | 1087329190 | 4505 | 4505 | 4505 | 4505 | 197 |
| 595 | 20240322 | 102800 | 1086441705 | 4510 | 4500 | 4510 | 4500 | 745 |
| 596 | 20240322 | 102700 | 1083085495 | 4505 | 4505 | 4510 | 4505 | 495 |
| 597 | 20240322 | 102600 | 1080855285 | 4505 | 4505 | 4505 | 4500 | 434 |
| 598 | 20240322 | 102500 | 1078900405 | 4505 | 4510 | 4510 | 4505 | 1124 |
| 599 | 20240322 | 102400 | 1073834280 | 4515 | 4505 | 4515 | 4505 | 522 |
| 600 | 20240322 | 102300 | 1071480770 | 4515 | 4510 | 4515 | 4510 | 1532 |
| 601 | 20240322 | 102200 | 1064570070 | 4510 | 4505 | 4510 | 4500 | 3529 |
| 602 | 20240322 | 102100 | 1048663910 | 4500 | 4500 | 4500 | 4495 | 3594 |
| 603 | 20240322 | 102000 | 1032495860 | 4505 | 4500 | 4505 | 4500 | 595 |
| 604 | 20240322 | 101900 | 1029818245 | 4505 | 4505 | 4505 | 4500 | 5832 |
| 605 | 20240322 | 101800 | 1003547155 | 4505 | 4515 | 4515 | 4505 | 7240 |
| 606 | 20240322 | 101700 | 970924385 | 4515 | 4520 | 4520 | 4515 | 8157 |
| 607 | 20240322 | 101600 | 934068145 | 4520 | 4505 | 4520 | 4500 | 16032 |
| 608 | 20240322 | 101500 | 861794895 | 4505 | 4510 | 4520 | 4500 | 9557 |
| 609 | 20240322 | 101400 | 818681850 | 4510 | 4485 | 4510 | 4485 | 5829 |
| 610 | 20240322 | 101300 | 792451295 | 4495 | 4455 | 4495 | 4455 | 19807 |
| 611 | 20240322 | 101200 | 703700500 | 4455 | 4470 | 4470 | 4450 | 2816 |
| 612 | 20240322 | 101100 | 691147045 | 4465 | 4465 | 4465 | 4465 | 324 |
| 613 | 20240322 | 101000 | 689700385 | 4465 | 4465 | 4465 | 4465 | 708 |
| 614 | 20240322 | 100900 | 686539165 | 4460 | 4465 | 4465 | 4460 | 767 |
| 615 | 20240322 | 100800 | 683117495 | 4460 | 4465 | 4465 | 4460 | 2445 |
| 616 | 20240322 | 100700 | 672212185 | 4465 | 4465 | 4465 | 4465 | 1579 |
| 617 | 20240322 | 100600 | 665161950 | 4470 | 4470 | 4470 | 4470 | 814 |
| 618 | 20240322 | 100500 | 661523370 | 4470 | 4475 | 4475 | 4470 | 12664 |
| 619 | 20240322 | 100400 | 604913360 | 4475 | 4475 | 4475 | 4470 | 346 |
| 620 | 20240322 | 100300 | 603365095 | 4480 | 4455 | 4480 | 4455 | 9641 |
| 621 | 20240322 | 100200 | 560275295 | 4455 | 4460 | 4460 | 4455 | 222 |
| 622 | 20240322 | 100100 | 559285960 | 4460 | 4460 | 4460 | 4460 | 15 |
| 623 | 20240322 | 100000 | 559219060 | 4460 | 4460 | 4460 | 4460 | 2135 |
| 624 | 20240322 | 095900 | 549696960 | 4460 | 4465 | 4470 | 4460 | 921 |
| 625 | 20240322 | 095800 | 545587965 | 4465 | 4465 | 4465 | 4460 | 2938 |
| 626 | 20240322 | 095700 | 532482970 | 4465 | 4475 | 4475 | 4465 | 1191 |
| 627 | 20240322 | 095600 | 527153445 | 4475 | 4460 | 4480 | 4460 | 8353 |
| 628 | 20240322 | 095500 | 489800835 | 4460 | 4465 | 4465 | 4460 | 1405 |
| 629 | 20240322 | 095400 | 483534525 | 4470 | 4465 | 4470 | 4460 | 657 |
| 630 | 20240322 | 095300 | 480602540 | 4470 | 4460 | 4470 | 4460 | 1197 |
| 631 | 20240322 | 095200 | 475258615 | 4460 | 4465 | 4470 | 4450 | 1255 |
| 632 | 20240322 | 095100 | 469650200 | 4465 | 4450 | 4475 | 4445 | 10097 |
| 633 | 20240322 | 095000 | 424610520 | 4455 | 4445 | 4455 | 4445 | 3335 |
| 634 | 20240322 | 094900 | 409759795 | 4450 | 4450 | 4460 | 4450 | 9495 |
| 635 | 20240322 | 094800 | 367466705 | 4450 | 4440 | 4460 | 4435 | 11312 |
| 636 | 20240322 | 094700 | 317161850 | 4430 | 4435 | 4435 | 4430 | 3101 |
| 637 | 20240322 | 094600 | 303415560 | 4435 | 4430 | 4435 | 4430 | 3201 |
| 638 | 20240322 | 094500 | 289221595 | 4430 | 4425 | 4430 | 4415 | 1589 |
| 639 | 20240322 | 094400 | 282184350 | 4425 | 4425 | 4425 | 4425 | 2922 |
| 640 | 20240322 | 094300 | 269254500 | 4425 | 4425 | 4425 | 4415 | 182 |
| 641 | 20240322 | 094200 | 268450150 | 4425 | 4420 | 4425 | 4420 | 1065 |
| 642 | 20240322 | 094100 | 263742080 | 4420 | 4425 | 4425 | 4420 | 482 |
| 643 | 20240322 | 094000 | 261610090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 644 | 20240322 | 093900 | 261610090 | 4425 | 4420 | 4425 | 4420 | 294 |
| 645 | 20240322 | 093800 | 260310105 | 4420 | 4420 | 4420 | 4420 | 1399 |
| 646 | 20240322 | 093700 | 254126525 | 4420 | 4435 | 4435 | 4420 | 2401 |
| 647 | 20240322 | 093600 | 243513590 | 4435 | 4400 | 4435 | 4400 | 12288 |
| 648 | 20240322 | 093500 | 189143615 | 4390 | 4390 | 4390 | 4390 | 0 |
| 649 | 20240322 | 093400 | 189143615 | 4390 | 4405 | 4405 | 4390 | 467 |
| 650 | 20240322 | 093300 | 187093335 | 4405 | 4400 | 4405 | 4400 | 2000 |
| 651 | 20240322 | 093200 | 178283710 | 4385 | 4385 | 4385 | 4385 | 0 |
| 652 | 20240322 | 093100 | 178283710 | 4385 | 4390 | 4390 | 4385 | 350 |
| 653 | 20240322 | 093000 | 176748210 | 4385 | 4385 | 4385 | 4385 | 0 |
| 654 | 20240322 | 092900 | 176748210 | 4385 | 4405 | 4410 | 4385 | 4897 |
| 655 | 20240322 | 092800 | 155172485 | 4400 | 4390 | 4400 | 4390 | 2338 |
| 656 | 20240322 | 092700 | 144888080 | 4390 | 4400 | 4400 | 4390 | 575 |
| 657 | 20240322 | 092600 | 142363820 | 4400 | 4400 | 4400 | 4400 | 0 |
| 658 | 20240322 | 092500 | 142363820 | 4400 | 4400 | 4400 | 4400 | 5 |
| 659 | 20240322 | 092400 | 142341820 | 4390 | 4395 | 4400 | 4390 | 65 |
| 660 | 20240322 | 092300 | 142056190 | 4395 | 4400 | 4400 | 4395 | 304 |
| 661 | 20240322 | 092200 | 140720090 | 4400 | 4400 | 4400 | 4400 | 0 |
| 662 | 20240322 | 092100 | 140720090 | 4400 | 4395 | 4400 | 4395 | 607 |
| 663 | 20240322 | 092000 | 138050590 | 4385 | 4385 | 4385 | 4385 | 440 |
| 664 | 20240322 | 091900 | 136121190 | 4375 | 4375 | 4375 | 4375 | 2000 |
| 665 | 20240322 | 091800 | 127371190 | 4385 | 4360 | 4385 | 4360 | 697 |
| 666 | 20240322 | 091700 | 124320460 | 4375 | 4375 | 4375 | 4375 | 2530 |
| 667 | 20240322 | 091600 | 113251710 | 4355 | 4350 | 4355 | 4350 | 2196 |
| 668 | 20240322 | 091500 | 103698610 | 4350 | 4350 | 4350 | 4350 | 230 |
| 669 | 20240322 | 091400 | 102698110 | 4350 | 4355 | 4355 | 4350 | 2010 |
| 670 | 20240322 | 091300 | 93949025 | 4350 | 4350 | 4350 | 4350 | 1135 |
| 671 | 20240322 | 091200 | 89011775 | 4350 | 4350 | 4350 | 4350 | 439 |
| 672 | 20240322 | 091100 | 87102125 | 4350 | 4360 | 4360 | 4350 | 2101 |
| 673 | 20240322 | 091000 | 77962635 | 4360 | 4360 | 4360 | 4340 | 1839 |
| 674 | 20240322 | 090900 | 69959285 | 4355 | 4370 | 4370 | 4355 | 4002 |
| 675 | 20240322 | 090800 | 52519680 | 4375 | 4385 | 4385 | 4375 | 608 |
| 676 | 20240322 | 090700 | 49854680 | 4385 | 4380 | 4385 | 4380 | 1190 |
| 677 | 20240322 | 090600 | 44642445 | 4380 | 4390 | 4390 | 4380 | 5203 |
| 678 | 20240322 | 090500 | 21818955 | 4390 | 4395 | 4395 | 4390 | 491 |
| 679 | 20240322 | 090400 | 19661190 | 4395 | 4395 | 4395 | 4395 | 484 |
| 680 | 20240322 | 090300 | 17534010 | 4390 | 4400 | 4400 | 4390 | 2084 |
| 681 | 20240322 | 090200 | 8374325 | 4395 | 4395 | 4400 | 4395 | 167 |
| 682 | 20240322 | 090100 | 7640110 | 4400 | 4395 | 4400 | 4395 | 201 |
| 683 | 20240322 | 090000 | 6755900 | 4390 | 4400 | 4400 | 4390 | 1536 |