35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 205000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 4033 |
| 3 | 20240319 | 204900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20240319 | 204800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20240319 | 204700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20240319 | 204600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20240319 | 204500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20240319 | 204400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20240319 | 204300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20240319 | 204200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20240319 | 204100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20240319 | 204000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20240319 | 203900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20240319 | 203800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20240319 | 203700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20240319 | 203600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20240319 | 203500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20240319 | 203400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20240319 | 203300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20240319 | 203200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20240319 | 203100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20240319 | 203000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20240319 | 202900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20240319 | 202800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20240319 | 202700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20240319 | 202600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20240319 | 202500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20240319 | 202400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20240319 | 202300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20240319 | 202200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20240319 | 202100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20240319 | 202000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 4033 |
| 33 | 20240319 | 201900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20240319 | 201800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20240319 | 201700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20240319 | 201600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20240319 | 201500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20240319 | 201400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20240319 | 201300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20240319 | 201200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20240319 | 201100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20240319 | 201000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20240319 | 200900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20240319 | 200800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20240319 | 200700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20240319 | 200600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20240319 | 200500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20240319 | 200400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20240319 | 200300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20240319 | 200200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20240319 | 200100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20240319 | 200000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20240319 | 195900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20240319 | 195800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20240319 | 195700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20240319 | 195600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20240319 | 195500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20240319 | 195400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20240319 | 195300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20240319 | 195200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20240319 | 195100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20240319 | 195000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 4033 |
| 63 | 20240319 | 194900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20240319 | 194800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20240319 | 194700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20240319 | 194600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20240319 | 194500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20240319 | 194400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20240319 | 194300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20240319 | 194200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20240319 | 194100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20240319 | 194000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20240319 | 193900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20240319 | 193800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20240319 | 193700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20240319 | 193600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20240319 | 193500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20240319 | 193400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20240319 | 193300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20240319 | 193200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20240319 | 193100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20240319 | 193000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20240319 | 192900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20240319 | 192800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20240319 | 192700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20240319 | 192600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20240319 | 192500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20240319 | 192400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20240319 | 192300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20240319 | 192200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20240319 | 192100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20240319 | 192000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 4033 |
| 93 | 20240319 | 191900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20240319 | 191800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20240319 | 191700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20240319 | 191600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20240319 | 191500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20240319 | 191400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20240319 | 191300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20240319 | 191200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20240319 | 191100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20240319 | 191000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20240319 | 190900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20240319 | 190800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20240319 | 190700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20240319 | 190600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20240319 | 190500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20240319 | 190400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20240319 | 190300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20240319 | 190200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20240319 | 190100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20240319 | 190000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20240319 | 185900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20240319 | 185800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20240319 | 185700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20240319 | 185600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20240319 | 185500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20240319 | 185400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20240319 | 185300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20240319 | 185200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20240319 | 185100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20240319 | 185000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 4033 |
| 123 | 20240319 | 184900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20240319 | 184800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20240319 | 184700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20240319 | 184600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20240319 | 184500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20240319 | 184400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20240319 | 184300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20240319 | 184200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20240319 | 184100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20240319 | 184000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20240319 | 183900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20240319 | 183800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20240319 | 183700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20240319 | 183600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20240319 | 183500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20240319 | 183400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20240319 | 183300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20240319 | 183200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20240319 | 183100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20240319 | 183000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20240319 | 182900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20240319 | 182800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20240319 | 182700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20240319 | 182600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20240319 | 182500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20240319 | 182400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20240319 | 182300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20240319 | 182200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20240319 | 182100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20240319 | 182000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 4033 |
| 153 | 20240319 | 181900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20240319 | 181800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20240319 | 181700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20240319 | 181600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20240319 | 181500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20240319 | 181400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20240319 | 181300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20240319 | 181200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20240319 | 181100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20240319 | 181000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20240319 | 180900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20240319 | 180800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20240319 | 180700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20240319 | 180600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20240319 | 180500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20240319 | 180400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20240319 | 180300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20240319 | 180200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20240319 | 180100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20240319 | 180000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20240319 | 175900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20240319 | 175800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20240319 | 175700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20240319 | 175600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20240319 | 175500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20240319 | 175400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20240319 | 175300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20240319 | 175200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20240319 | 175100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20240319 | 175000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 4033 |
| 183 | 20240319 | 174900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20240319 | 174800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20240319 | 174700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 186 | 20240319 | 174600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 187 | 20240319 | 174500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 188 | 20240319 | 174400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 189 | 20240319 | 174300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 190 | 20240319 | 174200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 191 | 20240319 | 174100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 192 | 20240319 | 174000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 193 | 20240319 | 173900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 194 | 20240319 | 173800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 195 | 20240319 | 173700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 196 | 20240319 | 173600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 197 | 20240319 | 173500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 198 | 20240319 | 173400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 199 | 20240319 | 173300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 200 | 20240319 | 173200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20240319 | 173100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20240319 | 173000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20240319 | 172900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20240319 | 172800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 205 | 20240319 | 172700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20240319 | 172600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 207 | 20240319 | 172500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 208 | 20240319 | 172400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 209 | 20240319 | 172300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20240319 | 172200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 211 | 20240319 | 172100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 212 | 20240319 | 172000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 4033 |
| 213 | 20240319 | 171900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 214 | 20240319 | 171800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 215 | 20240319 | 171700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 216 | 20240319 | 171600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 217 | 20240319 | 171500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 218 | 20240319 | 171400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 219 | 20240319 | 171300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 220 | 20240319 | 171200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 221 | 20240319 | 171100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 222 | 20240319 | 171000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 223 | 20240319 | 170900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 224 | 20240319 | 170800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 225 | 20240319 | 170700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 226 | 20240319 | 170600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 227 | 20240319 | 170500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 228 | 20240319 | 170400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 229 | 20240319 | 170300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 230 | 20240319 | 170200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 231 | 20240319 | 170100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 232 | 20240319 | 170000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 233 | 20240319 | 165900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 234 | 20240319 | 165800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 235 | 20240319 | 165700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 236 | 20240319 | 165600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 237 | 20240319 | 165500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 238 | 20240319 | 165400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 239 | 20240319 | 165300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 240 | 20240319 | 165200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 241 | 20240319 | 165100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 242 | 20240319 | 165000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 4033 |
| 243 | 20240319 | 164900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 244 | 20240319 | 164800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 245 | 20240319 | 164700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 246 | 20240319 | 164600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 247 | 20240319 | 164500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 248 | 20240319 | 164400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 249 | 20240319 | 164300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 250 | 20240319 | 164200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 251 | 20240319 | 164100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 252 | 20240319 | 164000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 253 | 20240319 | 163900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 254 | 20240319 | 163800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 255 | 20240319 | 163700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 256 | 20240319 | 163600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 257 | 20240319 | 163500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 258 | 20240319 | 163400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 259 | 20240319 | 163300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 260 | 20240319 | 163200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 261 | 20240319 | 163100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 262 | 20240319 | 163000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 263 | 20240319 | 162900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 264 | 20240319 | 162800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 265 | 20240319 | 162700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 266 | 20240319 | 162600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 267 | 20240319 | 162500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 268 | 20240319 | 162400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 269 | 20240319 | 162300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 270 | 20240319 | 162200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 271 | 20240319 | 162100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 272 | 20240319 | 162000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 4033 |
| 273 | 20240319 | 161900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 274 | 20240319 | 161800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 275 | 20240319 | 161700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 276 | 20240319 | 161600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 277 | 20240319 | 161500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 278 | 20240319 | 161400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 279 | 20240319 | 161300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 280 | 20240319 | 161200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 281 | 20240319 | 161100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 282 | 20240319 | 161000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 283 | 20240319 | 160900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 284 | 20240319 | 160800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 285 | 20240319 | 160700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 286 | 20240319 | 160600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 287 | 20240319 | 160500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 288 | 20240319 | 160400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 289 | 20240319 | 160300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 290 | 20240319 | 160200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 291 | 20240319 | 160100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 292 | 20240319 | 160000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 293 | 20240319 | 155900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 294 | 20240319 | 155800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 295 | 20240319 | 155700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 296 | 20240319 | 155600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 297 | 20240319 | 155500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 298 | 20240319 | 155400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 299 | 20240319 | 155300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 300 | 20240319 | 155200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 301 | 20240319 | 155100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 302 | 20240319 | 155000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 4033 |
| 303 | 20240319 | 154900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 304 | 20240319 | 154800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 305 | 20240319 | 154700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 306 | 20240319 | 154600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 307 | 20240319 | 154500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 308 | 20240319 | 154400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 309 | 20240319 | 154300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 310 | 20240319 | 154200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 311 | 20240319 | 154100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 312 | 20240319 | 154000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 313 | 20240319 | 153900 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 314 | 20240319 | 153800 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 315 | 20240319 | 153700 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 316 | 20240319 | 153600 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 317 | 20240319 | 153500 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 318 | 20240319 | 153400 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 319 | 20240319 | 153300 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 320 | 20240319 | 153200 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 321 | 20240319 | 153100 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 0 |
| 322 | 20240319 | 153000 | 1590959740 | 2410 | 2410 | 2410 | 2410 | 4033 |
| 323 | 20240319 | 152900 | 1581240210 | 2395 | 2395 | 2395 | 2395 | 0 |
| 324 | 20240319 | 152800 | 1581240210 | 2395 | 2395 | 2395 | 2395 | 0 |
| 325 | 20240319 | 152700 | 1581240210 | 2395 | 2395 | 2395 | 2395 | 0 |
| 326 | 20240319 | 152600 | 1581240210 | 2395 | 2395 | 2395 | 2395 | 0 |
| 327 | 20240319 | 152500 | 1581240210 | 2395 | 2395 | 2395 | 2395 | 0 |
| 328 | 20240319 | 152400 | 1581240210 | 2395 | 2395 | 2395 | 2395 | 0 |
| 329 | 20240319 | 152300 | 1581240210 | 2395 | 2395 | 2395 | 2395 | 0 |
| 330 | 20240319 | 152200 | 1581240210 | 2395 | 2395 | 2395 | 2395 | 0 |
| 331 | 20240319 | 152100 | 1581240210 | 2395 | 2395 | 2395 | 2395 | 0 |
| 332 | 20240319 | 152000 | 1581240210 | 2395 | 2395 | 2395 | 2395 | 0 |
| 333 | 20240319 | 151900 | 1581240210 | 2395 | 2400 | 2405 | 2395 | 5055 |
| 334 | 20240319 | 151800 | 1569109820 | 2395 | 2395 | 2395 | 2395 | 293 |
| 335 | 20240319 | 151700 | 1568408085 | 2395 | 2395 | 2395 | 2395 | 123 |
| 336 | 20240319 | 151600 | 1568113500 | 2395 | 2390 | 2395 | 2390 | 358 |
| 337 | 20240319 | 151500 | 1567257870 | 2395 | 2395 | 2395 | 2390 | 702 |
| 338 | 20240319 | 151400 | 1565580080 | 2395 | 2395 | 2400 | 2395 | 270 |
| 339 | 20240319 | 151300 | 1564933380 | 2400 | 2400 | 2400 | 2395 | 2000 |
| 340 | 20240319 | 151200 | 1560133385 | 2395 | 2395 | 2395 | 2390 | 1656 |
| 341 | 20240319 | 151100 | 1556174765 | 2395 | 2395 | 2400 | 2395 | 747 |
| 342 | 20240319 | 151000 | 1554385190 | 2400 | 2395 | 2400 | 2395 | 77 |
| 343 | 20240319 | 150900 | 1554200615 | 2395 | 2390 | 2400 | 2390 | 415 |
| 344 | 20240319 | 150800 | 1553205265 | 2390 | 2400 | 2400 | 2390 | 1500 |
| 345 | 20240319 | 150700 | 1549614275 | 2400 | 2400 | 2400 | 2390 | 57 |
| 346 | 20240319 | 150600 | 1549477485 | 2400 | 2395 | 2400 | 2390 | 2443 |
| 347 | 20240319 | 150500 | 1543628645 | 2395 | 2395 | 2395 | 2395 | 2899 |
| 348 | 20240319 | 150400 | 1536685540 | 2395 | 2390 | 2395 | 2390 | 7479 |
| 349 | 20240319 | 150300 | 1518810725 | 2390 | 2395 | 2395 | 2390 | 145 |
| 350 | 20240319 | 150200 | 1518463675 | 2385 | 2390 | 2390 | 2385 | 4817 |
| 351 | 20240319 | 150100 | 1506962565 | 2400 | 2385 | 2400 | 2385 | 12 |
| 352 | 20240319 | 150000 | 1506933915 | 2385 | 2385 | 2385 | 2385 | 112 |
| 353 | 20240319 | 145900 | 1506666795 | 2390 | 2400 | 2400 | 2390 | 333 |
| 354 | 20240319 | 145800 | 1505869595 | 2400 | 2400 | 2400 | 2400 | 1 |
| 355 | 20240319 | 145700 | 1505867195 | 2400 | 2385 | 2400 | 2385 | 836 |
| 356 | 20240319 | 145600 | 1503873185 | 2400 | 2400 | 2400 | 2400 | 1 |
| 357 | 20240319 | 145500 | 1503870785 | 2400 | 2395 | 2400 | 2390 | 4044 |
| 358 | 20240319 | 145400 | 1494192380 | 2390 | 2390 | 2390 | 2385 | 2856 |
| 359 | 20240319 | 145300 | 1487366795 | 2390 | 2395 | 2395 | 2390 | 3077 |
| 360 | 20240319 | 145200 | 1480012380 | 2395 | 2395 | 2395 | 2395 | 0 |
| 361 | 20240319 | 145100 | 1480012380 | 2395 | 2390 | 2395 | 2385 | 946 |
| 362 | 20240319 | 145000 | 1477750785 | 2390 | 2385 | 2390 | 2385 | 1421 |
| 363 | 20240319 | 144900 | 1474361695 | 2385 | 2385 | 2385 | 2385 | 2 |
| 364 | 20240319 | 144800 | 1474356925 | 2385 | 2380 | 2385 | 2380 | 308 |
| 365 | 20240319 | 144700 | 1473623425 | 2380 | 2380 | 2380 | 2380 | 5500 |
| 366 | 20240319 | 144600 | 1460533425 | 2380 | 2380 | 2385 | 2380 | 1891 |
| 367 | 20240319 | 144500 | 1456032835 | 2380 | 2390 | 2390 | 2380 | 1900 |
| 368 | 20240319 | 144400 | 1451509295 | 2390 | 2390 | 2390 | 2390 | 29 |
| 369 | 20240319 | 144300 | 1451439985 | 2395 | 2385 | 2395 | 2385 | 637 |
| 370 | 20240319 | 144200 | 1449914530 | 2385 | 2385 | 2385 | 2385 | 150 |
| 371 | 20240319 | 144100 | 1449556780 | 2385 | 2380 | 2385 | 2380 | 1563 |
| 372 | 20240319 | 144000 | 1445829550 | 2385 | 2390 | 2390 | 2385 | 1608 |
| 373 | 20240319 | 143900 | 1441992670 | 2390 | 2390 | 2390 | 2390 | 75 |
| 374 | 20240319 | 143800 | 1441813420 | 2390 | 2390 | 2390 | 2390 | 551 |
| 375 | 20240319 | 143700 | 1440496530 | 2390 | 2390 | 2390 | 2390 | 288 |
| 376 | 20240319 | 143600 | 1439808210 | 2385 | 2385 | 2385 | 2385 | 130 |
| 377 | 20240319 | 143500 | 1439498160 | 2385 | 2385 | 2385 | 2385 | 563 |
| 378 | 20240319 | 143400 | 1438155405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 379 | 20240319 | 143300 | 1438155405 | 2385 | 2385 | 2385 | 2385 | 212 |
| 380 | 20240319 | 143200 | 1437649785 | 2385 | 2385 | 2385 | 2385 | 1344 |
| 381 | 20240319 | 143100 | 1434444345 | 2390 | 2390 | 2390 | 2385 | 473 |
| 382 | 20240319 | 143000 | 1433315735 | 2390 | 2390 | 2390 | 2385 | 591 |
| 383 | 20240319 | 142900 | 1431904745 | 2390 | 2395 | 2395 | 2390 | 27 |
| 384 | 20240319 | 142800 | 1431840090 | 2395 | 2385 | 2395 | 2385 | 1434 |
| 385 | 20240319 | 142700 | 1428417735 | 2390 | 2390 | 2390 | 2390 | 31 |
| 386 | 20240319 | 142600 | 1428343645 | 2390 | 2390 | 2395 | 2390 | 1962 |
| 387 | 20240319 | 142500 | 1423652965 | 2395 | 2395 | 2395 | 2390 | 313 |
| 388 | 20240319 | 142400 | 1422903380 | 2395 | 2395 | 2395 | 2395 | 0 |
| 389 | 20240319 | 142300 | 1422903380 | 2395 | 2390 | 2395 | 2390 | 514 |
| 390 | 20240319 | 142200 | 1421672395 | 2390 | 2390 | 2390 | 2385 | 1303 |
| 391 | 20240319 | 142100 | 1418559640 | 2390 | 2390 | 2390 | 2390 | 1539 |
| 392 | 20240319 | 142000 | 1414881430 | 2395 | 2400 | 2400 | 2395 | 21 |
| 393 | 20240319 | 141900 | 1414831115 | 2400 | 2395 | 2400 | 2395 | 112 |
| 394 | 20240319 | 141800 | 1414562320 | 2395 | 2395 | 2395 | 2395 | 5 |
| 395 | 20240319 | 141700 | 1414550345 | 2395 | 2395 | 2395 | 2395 | 1 |
| 396 | 20240319 | 141600 | 1414547950 | 2390 | 2385 | 2390 | 2385 | 794 |
| 397 | 20240319 | 141500 | 1412651790 | 2385 | 2385 | 2385 | 2385 | 101 |
| 398 | 20240319 | 141400 | 1412410905 | 2385 | 2390 | 2390 | 2385 | 505 |
| 399 | 20240319 | 141300 | 1411206455 | 2390 | 2390 | 2390 | 2390 | 29 |
| 400 | 20240319 | 141200 | 1411137145 | 2380 | 2385 | 2385 | 2380 | 3000 |
| 401 | 20240319 | 141100 | 1403991555 | 2385 | 2385 | 2390 | 2385 | 1106 |
| 402 | 20240319 | 141000 | 1401350495 | 2385 | 2385 | 2385 | 2385 | 4355 |
| 403 | 20240319 | 140900 | 1390963820 | 2390 | 2390 | 2390 | 2390 | 449 |
| 404 | 20240319 | 140800 | 1389890710 | 2395 | 2395 | 2395 | 2395 | 165 |
| 405 | 20240319 | 140700 | 1389495535 | 2395 | 2395 | 2395 | 2395 | 40 |
| 406 | 20240319 | 140600 | 1389399735 | 2400 | 2395 | 2400 | 2385 | 3763 |
| 407 | 20240319 | 140500 | 1380409180 | 2400 | 2395 | 2400 | 2395 | 760 |
| 408 | 20240319 | 140400 | 1378586375 | 2395 | 2395 | 2395 | 2390 | 898 |
| 409 | 20240319 | 140300 | 1376438160 | 2390 | 2390 | 2390 | 2390 | 270 |
| 410 | 20240319 | 140200 | 1375792860 | 2390 | 2395 | 2395 | 2390 | 10 |
| 411 | 20240319 | 140100 | 1375768950 | 2395 | 2395 | 2395 | 2395 | 161 |
| 412 | 20240319 | 140000 | 1375383355 | 2390 | 2390 | 2390 | 2390 | 717 |
| 413 | 20240319 | 135900 | 1373669725 | 2395 | 2395 | 2395 | 2395 | 15 |
| 414 | 20240319 | 135800 | 1373633800 | 2385 | 2390 | 2395 | 2385 | 1305 |
| 415 | 20240319 | 135700 | 1370516340 | 2395 | 2395 | 2395 | 2395 | 0 |
| 416 | 20240319 | 135600 | 1370516340 | 2395 | 2395 | 2395 | 2395 | 0 |
| 417 | 20240319 | 135500 | 1370516340 | 2395 | 2395 | 2395 | 2395 | 2 |
| 418 | 20240319 | 135400 | 1370511550 | 2395 | 2395 | 2395 | 2395 | 253 |
| 419 | 20240319 | 135300 | 1369905615 | 2395 | 2400 | 2400 | 2395 | 3798 |
| 420 | 20240319 | 135200 | 1360809390 | 2400 | 2400 | 2400 | 2400 | 11 |
| 421 | 20240319 | 135100 | 1360782990 | 2400 | 2390 | 2400 | 2390 | 1443 |
| 422 | 20240319 | 135000 | 1357334210 | 2395 | 2395 | 2395 | 2395 | 558 |
| 423 | 20240319 | 134900 | 1355997800 | 2400 | 2400 | 2400 | 2400 | 0 |
| 424 | 20240319 | 134800 | 1355997800 | 2400 | 2400 | 2400 | 2400 | 103 |
| 425 | 20240319 | 134700 | 1355750600 | 2405 | 2405 | 2405 | 2405 | 0 |
| 426 | 20240319 | 134600 | 1355750600 | 2405 | 2385 | 2405 | 2385 | 1013 |
| 427 | 20240319 | 134500 | 1353334575 | 2385 | 2400 | 2405 | 2385 | 6336 |
| 428 | 20240319 | 134400 | 1338206680 | 2405 | 2405 | 2405 | 2395 | 74 |
| 429 | 20240319 | 134300 | 1338029430 | 2405 | 2400 | 2405 | 2395 | 2454 |
| 430 | 20240319 | 134200 | 1332145825 | 2400 | 2405 | 2405 | 2400 | 619 |
| 431 | 20240319 | 134100 | 1330660160 | 2405 | 2405 | 2405 | 2405 | 69 |
| 432 | 20240319 | 134000 | 1330494215 | 2405 | 2405 | 2405 | 2405 | 199 |
| 433 | 20240319 | 133900 | 1330015620 | 2405 | 2400 | 2405 | 2400 | 1842 |
| 434 | 20240319 | 133800 | 1325589450 | 2400 | 2395 | 2400 | 2395 | 116 |
| 435 | 20240319 | 133700 | 1325311055 | 2400 | 2400 | 2400 | 2400 | 448 |
| 436 | 20240319 | 133600 | 1324235855 | 2400 | 2395 | 2400 | 2395 | 333 |
| 437 | 20240319 | 133500 | 1323437655 | 2400 | 2400 | 2400 | 2400 | 23 |
| 438 | 20240319 | 133400 | 1323382455 | 2405 | 2400 | 2405 | 2400 | 93 |
| 439 | 20240319 | 133300 | 1323159235 | 2405 | 2405 | 2405 | 2405 | 0 |
| 440 | 20240319 | 133200 | 1323159235 | 2405 | 2405 | 2405 | 2405 | 8 |
| 441 | 20240319 | 133100 | 1323139995 | 2400 | 2400 | 2400 | 2400 | 132 |
| 442 | 20240319 | 133000 | 1322823195 | 2400 | 2400 | 2400 | 2395 | 1189 |
| 443 | 20240319 | 132900 | 1319969620 | 2405 | 2405 | 2405 | 2405 | 1 |
| 444 | 20240319 | 132800 | 1319967215 | 2400 | 2400 | 2400 | 2400 | 575 |
| 445 | 20240319 | 132700 | 1318587215 | 2400 | 2400 | 2400 | 2400 | 2 |
| 446 | 20240319 | 132600 | 1318582415 | 2400 | 2395 | 2400 | 2395 | 757 |
| 447 | 20240319 | 132500 | 1316769395 | 2395 | 2395 | 2395 | 2380 | 754 |
| 448 | 20240319 | 132400 | 1314973005 | 2395 | 2390 | 2395 | 2380 | 7941 |
| 449 | 20240319 | 132300 | 1296021370 | 2395 | 2390 | 2395 | 2390 | 162 |
| 450 | 20240319 | 132200 | 1295633940 | 2390 | 2395 | 2395 | 2390 | 662 |
| 451 | 20240319 | 132100 | 1294049775 | 2395 | 2395 | 2395 | 2395 | 558 |
| 452 | 20240319 | 132000 | 1292713365 | 2405 | 2400 | 2405 | 2400 | 64 |
| 453 | 20240319 | 131900 | 1292559740 | 2400 | 2400 | 2400 | 2400 | 870 |
| 454 | 20240319 | 131800 | 1290471740 | 2400 | 2400 | 2400 | 2400 | 1502 |
| 455 | 20240319 | 131700 | 1286866940 | 2395 | 2395 | 2395 | 2395 | 860 |
| 456 | 20240319 | 131600 | 1284807240 | 2395 | 2395 | 2395 | 2395 | 0 |
| 457 | 20240319 | 131500 | 1284807240 | 2395 | 2395 | 2395 | 2395 | 0 |
| 458 | 20240319 | 131400 | 1284807240 | 2395 | 2390 | 2395 | 2385 | 263 |
| 459 | 20240319 | 131300 | 1284178590 | 2390 | 2385 | 2390 | 2385 | 4182 |
| 460 | 20240319 | 131200 | 1274189175 | 2385 | 2385 | 2385 | 2385 | 26 |
| 461 | 20240319 | 131100 | 1274127165 | 2385 | 2385 | 2385 | 2385 | 250 |
| 462 | 20240319 | 131000 | 1273530915 | 2385 | 2380 | 2390 | 2380 | 637 |
| 463 | 20240319 | 130900 | 1272014480 | 2390 | 2385 | 2390 | 2380 | 1421 |
| 464 | 20240319 | 130800 | 1268625390 | 2390 | 2390 | 2390 | 2390 | 11 |
| 465 | 20240319 | 130700 | 1268599100 | 2385 | 2385 | 2385 | 2385 | 243 |
| 466 | 20240319 | 130600 | 1268019545 | 2385 | 2385 | 2385 | 2385 | 1132 |
| 467 | 20240319 | 130500 | 1265319725 | 2390 | 2390 | 2390 | 2390 | 517 |
| 468 | 20240319 | 130400 | 1264084095 | 2395 | 2395 | 2395 | 2395 | 0 |
| 469 | 20240319 | 130300 | 1264084095 | 2395 | 2395 | 2395 | 2395 | 13 |
| 470 | 20240319 | 130200 | 1264052960 | 2395 | 2395 | 2395 | 2395 | 324 |
| 471 | 20240319 | 130100 | 1263276980 | 2395 | 2390 | 2395 | 2390 | 11 |
| 472 | 20240319 | 130000 | 1263250660 | 2395 | 2395 | 2395 | 2395 | 17 |
| 473 | 20240319 | 125900 | 1263209945 | 2390 | 2390 | 2390 | 2390 | 21 |
| 474 | 20240319 | 125800 | 1263159755 | 2390 | 2390 | 2390 | 2380 | 2520 |
| 475 | 20240319 | 125700 | 1257137055 | 2380 | 2385 | 2390 | 2380 | 524 |
| 476 | 20240319 | 125600 | 1255887385 | 2380 | 2385 | 2385 | 2380 | 749 |
| 477 | 20240319 | 125500 | 1254104735 | 2380 | 2380 | 2380 | 2380 | 932 |
| 478 | 20240319 | 125400 | 1251886575 | 2380 | 2385 | 2385 | 2380 | 115 |
| 479 | 20240319 | 125300 | 1251612870 | 2380 | 2385 | 2385 | 2380 | 1554 |
| 480 | 20240319 | 125200 | 1247908170 | 2390 | 2385 | 2390 | 2385 | 6 |
| 481 | 20240319 | 125100 | 1247893855 | 2390 | 2390 | 2390 | 2390 | 604 |
| 482 | 20240319 | 125000 | 1246450295 | 2390 | 2390 | 2390 | 2390 | 3 |
| 483 | 20240319 | 124900 | 1246443125 | 2390 | 2385 | 2390 | 2385 | 201 |
| 484 | 20240319 | 124800 | 1245963735 | 2385 | 2385 | 2390 | 2385 | 1113 |
| 485 | 20240319 | 124700 | 1243308725 | 2385 | 2385 | 2385 | 2380 | 1528 |
| 486 | 20240319 | 124600 | 1239671070 | 2385 | 2380 | 2385 | 2380 | 201 |
| 487 | 20240319 | 124500 | 1239192685 | 2385 | 2380 | 2385 | 2380 | 1127 |
| 488 | 20240319 | 124400 | 1236510400 | 2385 | 2385 | 2385 | 2385 | 60 |
| 489 | 20240319 | 124300 | 1236367300 | 2385 | 2385 | 2385 | 2380 | 215 |
| 490 | 20240319 | 124200 | 1235854565 | 2385 | 2380 | 2385 | 2380 | 996 |
| 491 | 20240319 | 124100 | 1233483985 | 2385 | 2375 | 2385 | 2375 | 9098 |
| 492 | 20240319 | 124000 | 1211871415 | 2375 | 2375 | 2385 | 2375 | 715 |
| 493 | 20240319 | 123900 | 1210172790 | 2380 | 2380 | 2385 | 2380 | 7603 |
| 494 | 20240319 | 123800 | 1192077635 | 2380 | 2385 | 2385 | 2380 | 1191 |
| 495 | 20240319 | 123700 | 1189242830 | 2385 | 2385 | 2385 | 2380 | 457 |
| 496 | 20240319 | 123600 | 1188153840 | 2380 | 2385 | 2385 | 2380 | 558 |
| 497 | 20240319 | 123500 | 1186823190 | 2385 | 2385 | 2390 | 2380 | 8896 |
| 498 | 20240319 | 123400 | 1165616300 | 2390 | 2395 | 2395 | 2390 | 14762 |
| 499 | 20240319 | 123300 | 1130334870 | 2395 | 2395 | 2395 | 2395 | 329 |
| 500 | 20240319 | 123200 | 1129546915 | 2400 | 2395 | 2400 | 2395 | 280 |
| 501 | 20240319 | 123100 | 1128875970 | 2395 | 2395 | 2400 | 2395 | 1176 |
| 502 | 20240319 | 123000 | 1126059435 | 2395 | 2390 | 2395 | 2390 | 2711 |
| 503 | 20240319 | 122900 | 1119578245 | 2395 | 2400 | 2400 | 2390 | 108 |
| 504 | 20240319 | 122800 | 1119319730 | 2395 | 2395 | 2395 | 2395 | 3032 |
| 505 | 20240319 | 122700 | 1112058090 | 2395 | 2390 | 2395 | 2390 | 17 |
| 506 | 20240319 | 122600 | 1112017400 | 2390 | 2390 | 2395 | 2390 | 838 |
| 507 | 20240319 | 122500 | 1110014530 | 2390 | 2395 | 2395 | 2390 | 35 |
| 508 | 20240319 | 122400 | 1109930730 | 2395 | 2395 | 2395 | 2395 | 6641 |
| 509 | 20240319 | 122300 | 1094025535 | 2395 | 2395 | 2395 | 2395 | 1121 |
| 510 | 20240319 | 122200 | 1091340740 | 2400 | 2400 | 2400 | 2400 | 175 |
| 511 | 20240319 | 122100 | 1090920740 | 2400 | 2405 | 2405 | 2400 | 232 |
| 512 | 20240319 | 122000 | 1090362930 | 2395 | 2410 | 2410 | 2395 | 7 |
| 513 | 20240319 | 121900 | 1090346150 | 2400 | 2400 | 2410 | 2400 | 17 |
| 514 | 20240319 | 121800 | 1090305210 | 2400 | 2395 | 2400 | 2395 | 127 |
| 515 | 20240319 | 121700 | 1090000910 | 2400 | 2400 | 2400 | 2400 | 2074 |
| 516 | 20240319 | 121600 | 1085023310 | 2410 | 2410 | 2410 | 2410 | 2 |
| 517 | 20240319 | 121500 | 1085018490 | 2400 | 2400 | 2400 | 2400 | 1573 |
| 518 | 20240319 | 121400 | 1081243290 | 2410 | 2410 | 2410 | 2410 | 10 |
| 519 | 20240319 | 121300 | 1081219190 | 2410 | 2410 | 2410 | 2410 | 30 |
| 520 | 20240319 | 121200 | 1081146890 | 2410 | 2410 | 2410 | 2410 | 28 |
| 521 | 20240319 | 121100 | 1081079410 | 2405 | 2410 | 2410 | 2405 | 1100 |
| 522 | 20240319 | 121000 | 1078433860 | 2400 | 2400 | 2400 | 2400 | 0 |
| 523 | 20240319 | 120900 | 1078433860 | 2400 | 2400 | 2400 | 2400 | 39 |
| 524 | 20240319 | 120800 | 1078340260 | 2415 | 2405 | 2415 | 2400 | 8792 |
| 525 | 20240319 | 120700 | 1057238635 | 2405 | 2405 | 2405 | 2405 | 302 |
| 526 | 20240319 | 120600 | 1056512325 | 2405 | 2405 | 2405 | 2405 | 53 |
| 527 | 20240319 | 120500 | 1056384860 | 2405 | 2400 | 2405 | 2400 | 7 |
| 528 | 20240319 | 120400 | 1056368045 | 2405 | 2405 | 2405 | 2405 | 8 |
| 529 | 20240319 | 120300 | 1056348805 | 2405 | 2405 | 2405 | 2405 | 116 |
| 530 | 20240319 | 120200 | 1056069825 | 2405 | 2405 | 2405 | 2400 | 610 |
| 531 | 20240319 | 120100 | 1054604850 | 2405 | 2405 | 2405 | 2405 | 3 |
| 532 | 20240319 | 120000 | 1054597635 | 2400 | 2415 | 2415 | 2400 | 2864 |
| 533 | 20240319 | 115900 | 1047710205 | 2420 | 2420 | 2420 | 2420 | 0 |
| 534 | 20240319 | 115800 | 1047710205 | 2420 | 2415 | 2420 | 2405 | 29 |
| 535 | 20240319 | 115700 | 1047640190 | 2415 | 2420 | 2420 | 2410 | 347 |
| 536 | 20240319 | 115600 | 1046803815 | 2415 | 2415 | 2415 | 2415 | 199 |
| 537 | 20240319 | 115500 | 1046323230 | 2415 | 2415 | 2415 | 2415 | 2 |
| 538 | 20240319 | 115400 | 1046318400 | 2415 | 2415 | 2415 | 2415 | 0 |
| 539 | 20240319 | 115300 | 1046318400 | 2415 | 2410 | 2415 | 2410 | 883 |
| 540 | 20240319 | 115200 | 1044190365 | 2410 | 2410 | 2410 | 2410 | 146 |
| 541 | 20240319 | 115100 | 1043838505 | 2415 | 2415 | 2415 | 2415 | 0 |
| 542 | 20240319 | 115000 | 1043838505 | 2415 | 2410 | 2415 | 2405 | 42 |
| 543 | 20240319 | 114900 | 1043737265 | 2410 | 2415 | 2415 | 2410 | 232 |
| 544 | 20240319 | 114800 | 1043178130 | 2415 | 2415 | 2415 | 2410 | 6 |
| 545 | 20240319 | 114700 | 1043163645 | 2415 | 2415 | 2415 | 2415 | 30 |
| 546 | 20240319 | 114600 | 1043091195 | 2415 | 2415 | 2415 | 2410 | 1113 |
| 547 | 20240319 | 114500 | 1040408850 | 2415 | 2410 | 2415 | 2410 | 3 |
| 548 | 20240319 | 114400 | 1040401610 | 2415 | 2415 | 2415 | 2415 | 2 |
| 549 | 20240319 | 114300 | 1040396780 | 2415 | 2415 | 2415 | 2410 | 2238 |
| 550 | 20240319 | 114200 | 1034992515 | 2415 | 2415 | 2415 | 2410 | 11 |
| 551 | 20240319 | 114100 | 1034965955 | 2415 | 2415 | 2415 | 2415 | 99 |
| 552 | 20240319 | 114000 | 1034726870 | 2405 | 2405 | 2405 | 2405 | 100 |
| 553 | 20240319 | 113900 | 1034486370 | 2405 | 2410 | 2410 | 2405 | 332 |
| 554 | 20240319 | 113800 | 1033686260 | 2410 | 2410 | 2410 | 2410 | 56 |
| 555 | 20240319 | 113700 | 1033551300 | 2410 | 2410 | 2410 | 2410 | 9 |
| 556 | 20240319 | 113600 | 1033529610 | 2415 | 2415 | 2415 | 2410 | 1102 |
| 557 | 20240319 | 113500 | 1030873280 | 2415 | 2415 | 2415 | 2415 | 1 |
| 558 | 20240319 | 113400 | 1030870865 | 2415 | 2415 | 2415 | 2415 | 30 |
| 559 | 20240319 | 113300 | 1030798415 | 2410 | 2410 | 2410 | 2410 | 326 |
| 560 | 20240319 | 113200 | 1030012755 | 2415 | 2410 | 2415 | 2410 | 36 |
| 561 | 20240319 | 113100 | 1029925820 | 2415 | 2415 | 2415 | 2415 | 79 |
| 562 | 20240319 | 113000 | 1029735035 | 2415 | 2410 | 2415 | 2410 | 673 |
| 563 | 20240319 | 112900 | 1028113100 | 2410 | 2410 | 2410 | 2410 | 1 |
| 564 | 20240319 | 112800 | 1028110690 | 2400 | 2405 | 2405 | 2400 | 5155 |
| 565 | 20240319 | 112700 | 1015730785 | 2410 | 2410 | 2410 | 2410 | 94 |
| 566 | 20240319 | 112600 | 1015504245 | 2410 | 2410 | 2410 | 2410 | 110 |
| 567 | 20240319 | 112500 | 1015239145 | 2400 | 2400 | 2400 | 2400 | 1 |
| 568 | 20240319 | 112400 | 1015236745 | 2410 | 2410 | 2410 | 2410 | 10 |
| 569 | 20240319 | 112300 | 1015212645 | 2410 | 2410 | 2410 | 2410 | 5 |
| 570 | 20240319 | 112200 | 1015200595 | 2410 | 2410 | 2410 | 2410 | 0 |
| 571 | 20240319 | 112100 | 1015200595 | 2410 | 2410 | 2410 | 2410 | 526 |
| 572 | 20240319 | 112000 | 1013932935 | 2400 | 2410 | 2410 | 2400 | 151 |
| 573 | 20240319 | 111900 | 1013570200 | 2410 | 2405 | 2410 | 2405 | 170 |
| 574 | 20240319 | 111800 | 1013161295 | 2405 | 2405 | 2405 | 2405 | 27 |
| 575 | 20240319 | 111700 | 1013096360 | 2400 | 2405 | 2405 | 2400 | 504 |
| 576 | 20240319 | 111600 | 1011885755 | 2405 | 2405 | 2405 | 2405 | 111 |
| 577 | 20240319 | 111500 | 1011618800 | 2405 | 2405 | 2405 | 2405 | 120 |
| 578 | 20240319 | 111400 | 1011330200 | 2405 | 2405 | 2410 | 2405 | 209 |
| 579 | 20240319 | 111300 | 1010827505 | 2405 | 2405 | 2405 | 2405 | 17 |
| 580 | 20240319 | 111200 | 1010786620 | 2405 | 2405 | 2405 | 2405 | 233 |
| 581 | 20240319 | 111100 | 1010226255 | 2405 | 2405 | 2405 | 2405 | 50 |
| 582 | 20240319 | 111000 | 1010106005 | 2410 | 2410 | 2410 | 2395 | 9294 |
| 583 | 20240319 | 110900 | 987835365 | 2400 | 2410 | 2410 | 2400 | 1544 |
| 584 | 20240319 | 110800 | 984129465 | 2410 | 2410 | 2410 | 2410 | 102 |
| 585 | 20240319 | 110700 | 983883645 | 2410 | 2400 | 2410 | 2400 | 163 |
| 586 | 20240319 | 110600 | 983490825 | 2410 | 2410 | 2410 | 2410 | 0 |
| 587 | 20240319 | 110500 | 983490825 | 2410 | 2410 | 2410 | 2410 | 1 |
| 588 | 20240319 | 110400 | 983488415 | 2405 | 2405 | 2405 | 2400 | 614 |
| 589 | 20240319 | 110300 | 982014340 | 2405 | 2405 | 2405 | 2405 | 2 |
| 590 | 20240319 | 110200 | 982009530 | 2405 | 2405 | 2405 | 2405 | 101 |
| 591 | 20240319 | 110100 | 981766625 | 2405 | 2405 | 2405 | 2400 | 5854 |
| 592 | 20240319 | 110000 | 967714970 | 2410 | 2410 | 2410 | 2410 | 14 |
| 593 | 20240319 | 105900 | 967681230 | 2410 | 2410 | 2410 | 2410 | 100 |
| 594 | 20240319 | 105800 | 967440230 | 2405 | 2405 | 2405 | 2405 | 10 |
| 595 | 20240319 | 105700 | 967416180 | 2405 | 2405 | 2405 | 2405 | 137 |
| 596 | 20240319 | 105600 | 967086695 | 2405 | 2405 | 2405 | 2405 | 0 |
| 597 | 20240319 | 105500 | 967086695 | 2405 | 2405 | 2405 | 2405 | 950 |
| 598 | 20240319 | 105400 | 964801945 | 2405 | 2405 | 2405 | 2405 | 28 |
| 599 | 20240319 | 105300 | 964734605 | 2405 | 2405 | 2405 | 2405 | 1534 |
| 600 | 20240319 | 105200 | 961045335 | 2410 | 2410 | 2410 | 2410 | 20 |
| 601 | 20240319 | 105100 | 960997135 | 2410 | 2410 | 2410 | 2410 | 0 |
| 602 | 20240319 | 105000 | 960997135 | 2410 | 2410 | 2410 | 2410 | 3600 |
| 603 | 20240319 | 104900 | 952321135 | 2415 | 2415 | 2415 | 2415 | 14 |
| 604 | 20240319 | 104800 | 952287325 | 2415 | 2415 | 2415 | 2415 | 1151 |
| 605 | 20240319 | 104700 | 949507660 | 2405 | 2405 | 2405 | 2405 | 0 |
| 606 | 20240319 | 104600 | 949507660 | 2405 | 2405 | 2405 | 2405 | 0 |
| 607 | 20240319 | 104500 | 949507660 | 2405 | 2410 | 2410 | 2405 | 50 |
| 608 | 20240319 | 104400 | 949387365 | 2410 | 2400 | 2410 | 2400 | 2698 |
| 609 | 20240319 | 104300 | 942908025 | 2400 | 2400 | 2400 | 2400 | 9481 |
| 610 | 20240319 | 104200 | 920153625 | 2400 | 2415 | 2415 | 2400 | 8962 |
| 611 | 20240319 | 104100 | 898585590 | 2410 | 2415 | 2415 | 2410 | 2103 |
| 612 | 20240319 | 104000 | 893507345 | 2415 | 2415 | 2415 | 2415 | 2315 |
| 613 | 20240319 | 103900 | 887916620 | 2415 | 2410 | 2415 | 2405 | 2935 |
| 614 | 20240319 | 103800 | 880833110 | 2410 | 2415 | 2415 | 2410 | 316 |
| 615 | 20240319 | 103700 | 880070220 | 2410 | 2410 | 2410 | 2410 | 4069 |
| 616 | 20240319 | 103600 | 870263930 | 2410 | 2415 | 2415 | 2410 | 456 |
| 617 | 20240319 | 103500 | 869164945 | 2410 | 2410 | 2410 | 2410 | 309 |
| 618 | 20240319 | 103400 | 868420255 | 2410 | 2415 | 2415 | 2410 | 477 |
| 619 | 20240319 | 103300 | 867269600 | 2410 | 2415 | 2415 | 2410 | 4019 |
| 620 | 20240319 | 103200 | 857582600 | 2415 | 2420 | 2420 | 2410 | 1595 |
| 621 | 20240319 | 103100 | 853727525 | 2420 | 2415 | 2420 | 2415 | 159 |
| 622 | 20240319 | 103000 | 853342860 | 2420 | 2420 | 2420 | 2420 | 480 |
| 623 | 20240319 | 102900 | 852181260 | 2420 | 2420 | 2420 | 2420 | 1534 |
| 624 | 20240319 | 102800 | 848468980 | 2420 | 2420 | 2420 | 2420 | 1049 |
| 625 | 20240319 | 102700 | 845930400 | 2420 | 2420 | 2420 | 2420 | 100 |
| 626 | 20240319 | 102600 | 845688400 | 2415 | 2415 | 2415 | 2415 | 0 |
| 627 | 20240319 | 102500 | 845688400 | 2415 | 2415 | 2415 | 2415 | 1014 |
| 628 | 20240319 | 102400 | 843239590 | 2415 | 2420 | 2420 | 2415 | 97 |
| 629 | 20240319 | 102300 | 843005325 | 2420 | 2420 | 2420 | 2410 | 856 |
| 630 | 20240319 | 102200 | 840934505 | 2420 | 2420 | 2420 | 2420 | 1049 |
| 631 | 20240319 | 102100 | 838395925 | 2410 | 2410 | 2420 | 2410 | 2068 |
| 632 | 20240319 | 102000 | 833411610 | 2410 | 2420 | 2420 | 2410 | 18491 |
| 633 | 20240319 | 101900 | 788846490 | 2410 | 2410 | 2410 | 2410 | 10 |
| 634 | 20240319 | 101800 | 788822390 | 2420 | 2420 | 2420 | 2405 | 4291 |
| 635 | 20240319 | 101700 | 778492215 | 2410 | 2415 | 2415 | 2405 | 23495 |
| 636 | 20240319 | 101600 | 721887755 | 2420 | 2430 | 2430 | 2420 | 2100 |
| 637 | 20240319 | 101500 | 716804755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 638 | 20240319 | 101400 | 716804755 | 2430 | 2425 | 2430 | 2425 | 8 |
| 639 | 20240319 | 101300 | 716785350 | 2430 | 2415 | 2430 | 2415 | 2284 |
| 640 | 20240319 | 101200 | 711250100 | 2415 | 2415 | 2415 | 2415 | 500 |
| 641 | 20240319 | 101100 | 710042600 | 2415 | 2415 | 2415 | 2415 | 900 |
| 642 | 20240319 | 101000 | 707869100 | 2415 | 2415 | 2415 | 2415 | 0 |
| 643 | 20240319 | 100900 | 707869100 | 2415 | 2425 | 2425 | 2415 | 313 |
| 644 | 20240319 | 100800 | 707110195 | 2425 | 2425 | 2425 | 2425 | 36 |
| 645 | 20240319 | 100700 | 707022895 | 2425 | 2420 | 2425 | 2420 | 514 |
| 646 | 20240319 | 100600 | 705777455 | 2420 | 2425 | 2425 | 2420 | 201 |
| 647 | 20240319 | 100500 | 705291030 | 2410 | 2415 | 2425 | 2410 | 2302 |
| 648 | 20240319 | 100400 | 699731835 | 2425 | 2425 | 2425 | 2425 | 0 |
| 649 | 20240319 | 100300 | 699731835 | 2425 | 2420 | 2425 | 2415 | 2003 |
| 650 | 20240319 | 100200 | 694894540 | 2425 | 2420 | 2425 | 2415 | 4503 |
| 651 | 20240319 | 100100 | 684014075 | 2425 | 2430 | 2430 | 2420 | 186 |
| 652 | 20240319 | 100000 | 683563160 | 2430 | 2420 | 2430 | 2420 | 2004 |
| 653 | 20240319 | 095900 | 678706935 | 2410 | 2410 | 2410 | 2410 | 782 |
| 654 | 20240319 | 095800 | 676822315 | 2420 | 2420 | 2420 | 2420 | 202 |
| 655 | 20240319 | 095700 | 676333475 | 2420 | 2420 | 2420 | 2420 | 45 |
| 656 | 20240319 | 095600 | 676224575 | 2420 | 2420 | 2420 | 2415 | 1837 |
| 657 | 20240319 | 095500 | 671785110 | 2420 | 2420 | 2420 | 2415 | 42 |
| 658 | 20240319 | 095400 | 671683595 | 2425 | 2415 | 2425 | 2415 | 2015 |
| 659 | 20240319 | 095300 | 666814685 | 2415 | 2415 | 2415 | 2415 | 32 |
| 660 | 20240319 | 095200 | 666737405 | 2405 | 2405 | 2410 | 2405 | 2561 |
| 661 | 20240319 | 095100 | 660570020 | 2410 | 2415 | 2415 | 2410 | 3076 |
| 662 | 20240319 | 095000 | 653156475 | 2415 | 2415 | 2415 | 2415 | 76 |
| 663 | 20240319 | 094900 | 652972935 | 2415 | 2415 | 2415 | 2405 | 55 |
| 664 | 20240319 | 094800 | 652840290 | 2405 | 2405 | 2405 | 2405 | 1052 |
| 665 | 20240319 | 094700 | 650310230 | 2400 | 2410 | 2410 | 2400 | 2797 |
| 666 | 20240319 | 094600 | 643592320 | 2405 | 2405 | 2405 | 2405 | 771 |
| 667 | 20240319 | 094500 | 641738065 | 2405 | 2420 | 2420 | 2405 | 653 |
| 668 | 20240319 | 094400 | 640164505 | 2415 | 2420 | 2420 | 2415 | 222 |
| 669 | 20240319 | 094300 | 639628270 | 2420 | 2415 | 2420 | 2410 | 1482 |
| 670 | 20240319 | 094200 | 636043980 | 2410 | 2410 | 2420 | 2410 | 143 |
| 671 | 20240319 | 094100 | 635699220 | 2410 | 2420 | 2420 | 2410 | 382 |
| 672 | 20240319 | 094000 | 634776020 | 2420 | 2415 | 2420 | 2410 | 2480 |
| 673 | 20240319 | 093900 | 628790575 | 2415 | 2420 | 2420 | 2415 | 1240 |
| 674 | 20240319 | 093800 | 625794345 | 2420 | 2410 | 2420 | 2410 | 3368 |
| 675 | 20240319 | 093700 | 617674330 | 2410 | 2405 | 2410 | 2400 | 2198 |
| 676 | 20240319 | 093600 | 612384505 | 2400 | 2395 | 2405 | 2390 | 4803 |
| 677 | 20240319 | 093500 | 600874415 | 2390 | 2395 | 2400 | 2390 | 3698 |
| 678 | 20240319 | 093400 | 592019445 | 2395 | 2400 | 2400 | 2390 | 6073 |
| 679 | 20240319 | 093300 | 577483670 | 2400 | 2395 | 2400 | 2390 | 2323 |
| 680 | 20240319 | 093200 | 571915115 | 2395 | 2400 | 2405 | 2395 | 559 |
| 681 | 20240319 | 093100 | 570573685 | 2405 | 2390 | 2405 | 2390 | 2758 |
| 682 | 20240319 | 093000 | 563967280 | 2380 | 2400 | 2415 | 2380 | 35067 |
| 683 | 20240319 | 092900 | 480169195 | 2410 | 2400 | 2410 | 2400 | 1616 |
| 684 | 20240319 | 092800 | 476289145 | 2400 | 2400 | 2400 | 2395 | 3421 |
| 685 | 20240319 | 092700 | 468078830 | 2400 | 2400 | 2405 | 2400 | 3200 |
| 686 | 20240319 | 092600 | 460391840 | 2400 | 2400 | 2400 | 2400 | 4245 |
| 687 | 20240319 | 092500 | 450203840 | 2400 | 2405 | 2420 | 2400 | 8128 |
| 688 | 20240319 | 092400 | 430694955 | 2415 | 2400 | 2415 | 2400 | 8007 |
| 689 | 20240319 | 092300 | 411467355 | 2400 | 2405 | 2410 | 2400 | 5848 |
| 690 | 20240319 | 092200 | 397415910 | 2405 | 2410 | 2420 | 2405 | 7582 |
| 691 | 20240319 | 092100 | 379153680 | 2425 | 2430 | 2430 | 2405 | 6017 |
| 692 | 20240319 | 092000 | 364648420 | 2430 | 2430 | 2430 | 2410 | 1168 |
| 693 | 20240319 | 091900 | 361828510 | 2415 | 2425 | 2430 | 2410 | 11547 |
| 694 | 20240319 | 091800 | 333932180 | 2430 | 2430 | 2430 | 2420 | 423 |
| 695 | 20240319 | 091700 | 332907250 | 2430 | 2425 | 2435 | 2425 | 1198 |
| 696 | 20240319 | 091600 | 329996215 | 2435 | 2415 | 2435 | 2410 | 3134 |
| 697 | 20240319 | 091500 | 322412975 | 2415 | 2415 | 2425 | 2410 | 14507 |
| 698 | 20240319 | 091400 | 287421240 | 2420 | 2435 | 2435 | 2420 | 7457 |
| 699 | 20240319 | 091300 | 269372110 | 2425 | 2430 | 2435 | 2425 | 776 |
| 700 | 20240319 | 091200 | 267484790 | 2435 | 2430 | 2435 | 2425 | 3412 |
| 701 | 20240319 | 091100 | 259201185 | 2430 | 2425 | 2435 | 2425 | 1164 |
| 702 | 20240319 | 091000 | 256373165 | 2420 | 2420 | 2430 | 2415 | 12937 |
| 703 | 20240319 | 090900 | 225110495 | 2420 | 2430 | 2435 | 2420 | 8513 |
| 704 | 20240319 | 090800 | 204444380 | 2430 | 2440 | 2445 | 2430 | 4093 |
| 705 | 20240319 | 090700 | 194473095 | 2435 | 2440 | 2445 | 2435 | 5386 |
| 706 | 20240319 | 090600 | 181326455 | 2440 | 2450 | 2460 | 2440 | 9296 |
| 707 | 20240319 | 090500 | 158630095 | 2445 | 2440 | 2460 | 2440 | 3743 |
| 708 | 20240319 | 090400 | 149471880 | 2440 | 2445 | 2450 | 2430 | 1757 |
| 709 | 20240319 | 090300 | 145191165 | 2455 | 2440 | 2455 | 2430 | 10123 |
| 710 | 20240319 | 090200 | 120506250 | 2440 | 2460 | 2460 | 2430 | 18881 |
| 711 | 20240319 | 090100 | 74357530 | 2470 | 2450 | 2485 | 2450 | 3865 |
| 712 | 20240319 | 090000 | 64797465 | 2465 | 2480 | 2485 | 2450 | 26183 |