29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 185500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 9111 |
| 3 | 20240312 | 185400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 4 | 20240312 | 185300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 5 | 20240312 | 185200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 6 | 20240312 | 185100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 7 | 20240312 | 185000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 8 | 20240312 | 184900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 9 | 20240312 | 184800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 10 | 20240312 | 184700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 11 | 20240312 | 184600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 12 | 20240312 | 184500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 13 | 20240312 | 184400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 14 | 20240312 | 184300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 15 | 20240312 | 184200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 16 | 20240312 | 184100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 17 | 20240312 | 184000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 18 | 20240312 | 183900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 19 | 20240312 | 183800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 20 | 20240312 | 183700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 21 | 20240312 | 183600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 22 | 20240312 | 183500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 23 | 20240312 | 183400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 24 | 20240312 | 183300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 25 | 20240312 | 183200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 26 | 20240312 | 183100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 27 | 20240312 | 183000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 28 | 20240312 | 182900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 29 | 20240312 | 182800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 30 | 20240312 | 182700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 31 | 20240312 | 182600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 32 | 20240312 | 182500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 9111 |
| 33 | 20240312 | 182400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 34 | 20240312 | 182300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 35 | 20240312 | 182200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 36 | 20240312 | 182100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 37 | 20240312 | 182000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 38 | 20240312 | 181900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 39 | 20240312 | 181800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 40 | 20240312 | 181700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 41 | 20240312 | 181600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 42 | 20240312 | 181500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 43 | 20240312 | 181400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 44 | 20240312 | 181300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 45 | 20240312 | 181200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 46 | 20240312 | 181100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 47 | 20240312 | 181000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 48 | 20240312 | 180900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 49 | 20240312 | 180800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 50 | 20240312 | 180700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 51 | 20240312 | 180600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 52 | 20240312 | 180500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 53 | 20240312 | 180400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 54 | 20240312 | 180300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 55 | 20240312 | 180200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 56 | 20240312 | 180100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 57 | 20240312 | 180000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 58 | 20240312 | 175900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 59 | 20240312 | 175800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 60 | 20240312 | 175700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 61 | 20240312 | 175600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 62 | 20240312 | 175500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 9111 |
| 63 | 20240312 | 175400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 64 | 20240312 | 175300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 65 | 20240312 | 175200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 66 | 20240312 | 175100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 67 | 20240312 | 175000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 68 | 20240312 | 174900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 69 | 20240312 | 174800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 70 | 20240312 | 174700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 71 | 20240312 | 174600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 72 | 20240312 | 174500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 73 | 20240312 | 174400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 74 | 20240312 | 174300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 75 | 20240312 | 174200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 76 | 20240312 | 174100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 77 | 20240312 | 174000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 78 | 20240312 | 173900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 79 | 20240312 | 173800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 80 | 20240312 | 173700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 81 | 20240312 | 173600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 82 | 20240312 | 173500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 83 | 20240312 | 173400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 84 | 20240312 | 173300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 85 | 20240312 | 173200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 86 | 20240312 | 173100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 87 | 20240312 | 173000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 88 | 20240312 | 172900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 89 | 20240312 | 172800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 90 | 20240312 | 172700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 91 | 20240312 | 172600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 92 | 20240312 | 172500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 9111 |
| 93 | 20240312 | 172400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 94 | 20240312 | 172300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 95 | 20240312 | 172200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 96 | 20240312 | 172100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 97 | 20240312 | 172000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 98 | 20240312 | 171900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 99 | 20240312 | 171800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 100 | 20240312 | 171700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 101 | 20240312 | 171600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 102 | 20240312 | 171500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 103 | 20240312 | 171400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 104 | 20240312 | 171300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 105 | 20240312 | 171200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 106 | 20240312 | 171100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 107 | 20240312 | 171000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 108 | 20240312 | 170900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 109 | 20240312 | 170800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 110 | 20240312 | 170700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 111 | 20240312 | 170600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 112 | 20240312 | 170500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 113 | 20240312 | 170400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 114 | 20240312 | 170300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 115 | 20240312 | 170200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 116 | 20240312 | 170100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 117 | 20240312 | 170000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 118 | 20240312 | 165900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 119 | 20240312 | 165800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 120 | 20240312 | 165700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 121 | 20240312 | 165600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 122 | 20240312 | 165500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 9111 |
| 123 | 20240312 | 165400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 124 | 20240312 | 165300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 125 | 20240312 | 165200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 126 | 20240312 | 165100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 127 | 20240312 | 165000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 128 | 20240312 | 164900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 129 | 20240312 | 164800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 130 | 20240312 | 164700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 131 | 20240312 | 164600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 132 | 20240312 | 164500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 133 | 20240312 | 164400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 134 | 20240312 | 164300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 135 | 20240312 | 164200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 136 | 20240312 | 164100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 137 | 20240312 | 164000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 138 | 20240312 | 163900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 139 | 20240312 | 163800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 140 | 20240312 | 163700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 141 | 20240312 | 163600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 142 | 20240312 | 163500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 143 | 20240312 | 163400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 144 | 20240312 | 163300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 145 | 20240312 | 163200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 146 | 20240312 | 163100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 147 | 20240312 | 163000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 148 | 20240312 | 162900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 149 | 20240312 | 162800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 150 | 20240312 | 162700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 151 | 20240312 | 162600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 152 | 20240312 | 162500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 9111 |
| 153 | 20240312 | 162400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 154 | 20240312 | 162300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 155 | 20240312 | 162200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 156 | 20240312 | 162100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 157 | 20240312 | 162000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 158 | 20240312 | 161900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 159 | 20240312 | 161800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 160 | 20240312 | 161700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 161 | 20240312 | 161600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 162 | 20240312 | 161500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 163 | 20240312 | 161400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 164 | 20240312 | 161300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 165 | 20240312 | 161200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 166 | 20240312 | 161100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 167 | 20240312 | 161000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 168 | 20240312 | 160900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 169 | 20240312 | 160800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 170 | 20240312 | 160700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 171 | 20240312 | 160600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 172 | 20240312 | 160500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 173 | 20240312 | 160400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 174 | 20240312 | 160300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 175 | 20240312 | 160200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 176 | 20240312 | 160100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 177 | 20240312 | 160000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 178 | 20240312 | 155900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 179 | 20240312 | 155800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 180 | 20240312 | 155700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 181 | 20240312 | 155600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 182 | 20240312 | 155500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 9111 |
| 183 | 20240312 | 155400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 184 | 20240312 | 155300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 185 | 20240312 | 155200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 186 | 20240312 | 155100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 187 | 20240312 | 155000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 188 | 20240312 | 154900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 189 | 20240312 | 154800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 190 | 20240312 | 154700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 191 | 20240312 | 154600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 192 | 20240312 | 154500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 193 | 20240312 | 154400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 194 | 20240312 | 154300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 195 | 20240312 | 154200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 196 | 20240312 | 154100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 197 | 20240312 | 154000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 198 | 20240312 | 153900 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 199 | 20240312 | 153800 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 200 | 20240312 | 153700 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 201 | 20240312 | 153600 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 202 | 20240312 | 153500 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 203 | 20240312 | 153400 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 204 | 20240312 | 153300 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 205 | 20240312 | 153200 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 206 | 20240312 | 153100 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 207 | 20240312 | 153000 | 1834529145 | 4455 | 4455 | 4455 | 4455 | 9111 |
| 208 | 20240312 | 152900 | 1793939640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 209 | 20240312 | 152800 | 1793939640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 210 | 20240312 | 152700 | 1793939640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 211 | 20240312 | 152600 | 1793939640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 212 | 20240312 | 152500 | 1793939640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 213 | 20240312 | 152400 | 1793939640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 214 | 20240312 | 152300 | 1793939640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 215 | 20240312 | 152200 | 1793939640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 216 | 20240312 | 152100 | 1793939640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 217 | 20240312 | 152000 | 1793939640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 218 | 20240312 | 151900 | 1793939640 | 4455 | 4445 | 4455 | 4445 | 1013 |
| 219 | 20240312 | 151800 | 1789430025 | 4445 | 4430 | 4445 | 4425 | 1927 |
| 220 | 20240312 | 151700 | 1780886510 | 4430 | 4420 | 4430 | 4420 | 116 |
| 221 | 20240312 | 151600 | 1780372795 | 4415 | 4420 | 4420 | 4415 | 134 |
| 222 | 20240312 | 151500 | 1779780785 | 4420 | 4415 | 4420 | 4415 | 221 |
| 223 | 20240312 | 151400 | 1778804965 | 4415 | 4425 | 4425 | 4415 | 173 |
| 224 | 20240312 | 151300 | 1778040560 | 4425 | 4425 | 4425 | 4425 | 189 |
| 225 | 20240312 | 151200 | 1777204235 | 4425 | 4410 | 4430 | 4410 | 128 |
| 226 | 20240312 | 151100 | 1776639325 | 4410 | 4410 | 4410 | 4410 | 569 |
| 227 | 20240312 | 151000 | 1774130035 | 4410 | 4425 | 4425 | 4410 | 673 |
| 228 | 20240312 | 150900 | 1771152220 | 4430 | 4425 | 4430 | 4425 | 75 |
| 229 | 20240312 | 150800 | 1770820315 | 4425 | 4410 | 4430 | 4410 | 1533 |
| 230 | 20240312 | 150700 | 1764036295 | 4410 | 4415 | 4425 | 4410 | 366 |
| 231 | 20240312 | 150600 | 1762417795 | 4420 | 4415 | 4420 | 4415 | 30 |
| 232 | 20240312 | 150500 | 1762285245 | 4420 | 4415 | 4420 | 4415 | 53 |
| 233 | 20240312 | 150400 | 1762051235 | 4415 | 4410 | 4415 | 4410 | 225 |
| 234 | 20240312 | 150300 | 1761058010 | 4400 | 4420 | 4420 | 4400 | 724 |
| 235 | 20240312 | 150200 | 1757860585 | 4425 | 4420 | 4425 | 4420 | 115 |
| 236 | 20240312 | 150100 | 1757352275 | 4425 | 4420 | 4425 | 4420 | 419 |
| 237 | 20240312 | 150000 | 1755498205 | 4420 | 4415 | 4420 | 4415 | 1847 |
| 238 | 20240312 | 145900 | 1747342375 | 4415 | 4395 | 4415 | 4395 | 427 |
| 239 | 20240312 | 145800 | 1745459350 | 4395 | 4415 | 4415 | 4395 | 89 |
| 240 | 20240312 | 145700 | 1745067710 | 4415 | 4400 | 4415 | 4400 | 2075 |
| 241 | 20240312 | 145600 | 1735937635 | 4400 | 4400 | 4400 | 4400 | 1 |
| 242 | 20240312 | 145500 | 1735933235 | 4405 | 4415 | 4415 | 4405 | 985 |
| 243 | 20240312 | 145400 | 1731590085 | 4415 | 4420 | 4420 | 4415 | 209 |
| 244 | 20240312 | 145300 | 1730666895 | 4420 | 4425 | 4425 | 4420 | 218 |
| 245 | 20240312 | 145200 | 1729702265 | 4430 | 4430 | 4430 | 4430 | 12 |
| 246 | 20240312 | 145100 | 1729649105 | 4425 | 4425 | 4425 | 4425 | 584 |
| 247 | 20240312 | 145000 | 1727064905 | 4425 | 4420 | 4425 | 4415 | 1222 |
| 248 | 20240312 | 144900 | 1721665555 | 4415 | 4410 | 4415 | 4410 | 1337 |
| 249 | 20240312 | 144800 | 1715763025 | 4410 | 4410 | 4410 | 4410 | 80 |
| 250 | 20240312 | 144700 | 1715410225 | 4405 | 4405 | 4405 | 4405 | 0 |
| 251 | 20240312 | 144600 | 1715410225 | 4405 | 4405 | 4410 | 4405 | 644 |
| 252 | 20240312 | 144500 | 1712570550 | 4405 | 4410 | 4410 | 4405 | 151 |
| 253 | 20240312 | 144400 | 1711905390 | 4395 | 4405 | 4405 | 4395 | 1683 |
| 254 | 20240312 | 144300 | 1704504800 | 4405 | 4400 | 4405 | 4400 | 13 |
| 255 | 20240312 | 144200 | 1704447595 | 4405 | 4405 | 4405 | 4405 | 313 |
| 256 | 20240312 | 144100 | 1703068830 | 4400 | 4405 | 4405 | 4400 | 25 |
| 257 | 20240312 | 144000 | 1702958790 | 4405 | 4405 | 4405 | 4400 | 546 |
| 258 | 20240312 | 143900 | 1700555780 | 4405 | 4405 | 4405 | 4405 | 79 |
| 259 | 20240312 | 143800 | 1700207785 | 4405 | 4405 | 4410 | 4405 | 97 |
| 260 | 20240312 | 143700 | 1699780040 | 4405 | 4410 | 4410 | 4405 | 23 |
| 261 | 20240312 | 143600 | 1699678615 | 4410 | 4405 | 4410 | 4405 | 6 |
| 262 | 20240312 | 143500 | 1699652180 | 4405 | 4405 | 4405 | 4405 | 0 |
| 263 | 20240312 | 143400 | 1699652180 | 4405 | 4405 | 4405 | 4405 | 1130 |
| 264 | 20240312 | 143300 | 1694674530 | 4405 | 4405 | 4405 | 4405 | 453 |
| 265 | 20240312 | 143200 | 1692679065 | 4405 | 4405 | 4405 | 4405 | 50 |
| 266 | 20240312 | 143100 | 1692458815 | 4405 | 4405 | 4405 | 4405 | 0 |
| 267 | 20240312 | 143000 | 1692458815 | 4405 | 4400 | 4405 | 4400 | 1224 |
| 268 | 20240312 | 142900 | 1687067390 | 4405 | 4405 | 4405 | 4400 | 54 |
| 269 | 20240312 | 142800 | 1686829535 | 4405 | 4405 | 4405 | 4405 | 30 |
| 270 | 20240312 | 142700 | 1686697385 | 4405 | 4410 | 4410 | 4405 | 30 |
| 271 | 20240312 | 142600 | 1686565160 | 4410 | 4405 | 4410 | 4405 | 31 |
| 272 | 20240312 | 142500 | 1686428600 | 4405 | 4400 | 4405 | 4390 | 558 |
| 273 | 20240312 | 142400 | 1683975380 | 4400 | 4400 | 4400 | 4400 | 223 |
| 274 | 20240312 | 142300 | 1682994180 | 4390 | 4390 | 4390 | 4390 | 0 |
| 275 | 20240312 | 142200 | 1682994180 | 4390 | 4400 | 4400 | 4390 | 68 |
| 276 | 20240312 | 142100 | 1682695460 | 4390 | 4400 | 4400 | 4390 | 119 |
| 277 | 20240312 | 142000 | 1682171900 | 4400 | 4400 | 4400 | 4400 | 30 |
| 278 | 20240312 | 141900 | 1682039900 | 4400 | 4400 | 4400 | 4390 | 67 |
| 279 | 20240312 | 141800 | 1681745600 | 4390 | 4390 | 4400 | 4390 | 435 |
| 280 | 20240312 | 141700 | 1679835740 | 4390 | 4395 | 4395 | 4390 | 2286 |
| 281 | 20240312 | 141600 | 1669796320 | 4395 | 4400 | 4400 | 4395 | 2237 |
| 282 | 20240312 | 141500 | 1659953925 | 4395 | 4400 | 4400 | 4395 | 34 |
| 283 | 20240312 | 141400 | 1659804330 | 4400 | 4400 | 4400 | 4400 | 36 |
| 284 | 20240312 | 141300 | 1659645930 | 4400 | 4400 | 4400 | 4400 | 60 |
| 285 | 20240312 | 141200 | 1659381930 | 4400 | 4400 | 4400 | 4400 | 30 |
| 286 | 20240312 | 141100 | 1659249930 | 4400 | 4400 | 4400 | 4400 | 15 |
| 287 | 20240312 | 141000 | 1659183930 | 4395 | 4400 | 4400 | 4395 | 19 |
| 288 | 20240312 | 140900 | 1659100345 | 4400 | 4415 | 4415 | 4395 | 169 |
| 289 | 20240312 | 140800 | 1658357045 | 4415 | 4415 | 4415 | 4415 | 1 |
| 290 | 20240312 | 140700 | 1658352630 | 4400 | 4400 | 4400 | 4400 | 227 |
| 291 | 20240312 | 140600 | 1657353830 | 4400 | 4400 | 4400 | 4400 | 50 |
| 292 | 20240312 | 140500 | 1657133830 | 4400 | 4410 | 4410 | 4400 | 99 |
| 293 | 20240312 | 140400 | 1656697855 | 4390 | 4390 | 4390 | 4390 | 337 |
| 294 | 20240312 | 140300 | 1655218425 | 4390 | 4400 | 4400 | 4390 | 303 |
| 295 | 20240312 | 140200 | 1653888030 | 4400 | 4400 | 4400 | 4400 | 297 |
| 296 | 20240312 | 140100 | 1652581230 | 4400 | 4400 | 4400 | 4400 | 29 |
| 297 | 20240312 | 140000 | 1652453630 | 4400 | 4400 | 4400 | 4400 | 648 |
| 298 | 20240312 | 135900 | 1649602430 | 4400 | 4400 | 4400 | 4400 | 410 |
| 299 | 20240312 | 135800 | 1647798430 | 4400 | 4410 | 4410 | 4400 | 769 |
| 300 | 20240312 | 135700 | 1644414760 | 4410 | 4415 | 4415 | 4410 | 724 |
| 301 | 20240312 | 135600 | 1641219015 | 4415 | 4415 | 4415 | 4415 | 1 |
| 302 | 20240312 | 135500 | 1641214600 | 4410 | 4410 | 4410 | 4410 | 150 |
| 303 | 20240312 | 135400 | 1640553100 | 4410 | 4410 | 4410 | 4410 | 52 |
| 304 | 20240312 | 135300 | 1640323780 | 4410 | 4410 | 4415 | 4410 | 303 |
| 305 | 20240312 | 135200 | 1638986275 | 4415 | 4415 | 4415 | 4415 | 0 |
| 306 | 20240312 | 135100 | 1638986275 | 4415 | 4395 | 4415 | 4395 | 128 |
| 307 | 20240312 | 135000 | 1638421810 | 4395 | 4405 | 4410 | 4395 | 1180 |
| 308 | 20240312 | 134900 | 1633229000 | 4410 | 4395 | 4410 | 4395 | 294 |
| 309 | 20240312 | 134800 | 1631933215 | 4395 | 4395 | 4400 | 4395 | 195 |
| 310 | 20240312 | 134700 | 1631076185 | 4395 | 4405 | 4415 | 4395 | 4639 |
| 311 | 20240312 | 134600 | 1610649570 | 4415 | 4415 | 4415 | 4415 | 20 |
| 312 | 20240312 | 134500 | 1610561270 | 4405 | 4405 | 4405 | 4405 | 20 |
| 313 | 20240312 | 134400 | 1610473170 | 4405 | 4405 | 4420 | 4405 | 283 |
| 314 | 20240312 | 134300 | 1609226255 | 4405 | 4405 | 4405 | 4405 | 171 |
| 315 | 20240312 | 134200 | 1608473000 | 4405 | 4405 | 4405 | 4405 | 0 |
| 316 | 20240312 | 134100 | 1608473000 | 4405 | 4405 | 4405 | 4405 | 437 |
| 317 | 20240312 | 134000 | 1606548015 | 4405 | 4405 | 4405 | 4405 | 622 |
| 318 | 20240312 | 133900 | 1603808105 | 4405 | 4405 | 4410 | 4405 | 8 |
| 319 | 20240312 | 133800 | 1603772860 | 4410 | 4405 | 4410 | 4405 | 19 |
| 320 | 20240312 | 133700 | 1603689160 | 4405 | 4405 | 4410 | 4405 | 503 |
| 321 | 20240312 | 133600 | 1601470995 | 4410 | 4410 | 4410 | 4410 | 2 |
| 322 | 20240312 | 133500 | 1601462175 | 4405 | 4405 | 4410 | 4405 | 195 |
| 323 | 20240312 | 133400 | 1600602580 | 4405 | 4405 | 4410 | 4405 | 203 |
| 324 | 20240312 | 133300 | 1599707855 | 4405 | 4410 | 4410 | 4405 | 295 |
| 325 | 20240312 | 133200 | 1598408280 | 4405 | 4405 | 4405 | 4405 | 6 |
| 326 | 20240312 | 133100 | 1598381850 | 4405 | 4405 | 4405 | 4405 | 42 |
| 327 | 20240312 | 133000 | 1598196840 | 4410 | 4405 | 4410 | 4405 | 9 |
| 328 | 20240312 | 132900 | 1598157175 | 4410 | 4405 | 4410 | 4405 | 43 |
| 329 | 20240312 | 132800 | 1597967560 | 4415 | 4405 | 4415 | 4405 | 105 |
| 330 | 20240312 | 132700 | 1597505025 | 4415 | 4415 | 4415 | 4415 | 0 |
| 331 | 20240312 | 132600 | 1597505025 | 4415 | 4410 | 4415 | 4410 | 21 |
| 332 | 20240312 | 132500 | 1597412355 | 4405 | 4415 | 4415 | 4405 | 19 |
| 333 | 20240312 | 132400 | 1597328535 | 4400 | 4400 | 4400 | 4400 | 0 |
| 334 | 20240312 | 132300 | 1597328535 | 4400 | 4400 | 4400 | 4400 | 402 |
| 335 | 20240312 | 132200 | 1595559735 | 4400 | 4400 | 4400 | 4400 | 1 |
| 336 | 20240312 | 132100 | 1595555335 | 4400 | 4410 | 4410 | 4400 | 776 |
| 337 | 20240312 | 132000 | 1592136430 | 4410 | 4410 | 4420 | 4410 | 24 |
| 338 | 20240312 | 131900 | 1592030390 | 4410 | 4410 | 4410 | 4410 | 7 |
| 339 | 20240312 | 131800 | 1591999520 | 4410 | 4410 | 4410 | 4410 | 82 |
| 340 | 20240312 | 131700 | 1591637900 | 4405 | 4405 | 4405 | 4405 | 50 |
| 341 | 20240312 | 131600 | 1591417650 | 4405 | 4400 | 4405 | 4400 | 42 |
| 342 | 20240312 | 131500 | 1591232680 | 4405 | 4405 | 4405 | 4405 | 60 |
| 343 | 20240312 | 131400 | 1590968380 | 4405 | 4405 | 4405 | 4405 | 20 |
| 344 | 20240312 | 131300 | 1590880280 | 4405 | 4405 | 4405 | 4405 | 301 |
| 345 | 20240312 | 131200 | 1589554375 | 4405 | 4410 | 4410 | 4405 | 638 |
| 346 | 20240312 | 131100 | 1586742735 | 4410 | 4410 | 4410 | 4410 | 10 |
| 347 | 20240312 | 131000 | 1586698635 | 4405 | 4405 | 4405 | 4405 | 0 |
| 348 | 20240312 | 130900 | 1586698635 | 4405 | 4420 | 4420 | 4405 | 6 |
| 349 | 20240312 | 130800 | 1586672130 | 4410 | 4400 | 4410 | 4400 | 4 |
| 350 | 20240312 | 130700 | 1586654520 | 4400 | 4400 | 4400 | 4400 | 85 |
| 351 | 20240312 | 130600 | 1586280520 | 4395 | 4395 | 4395 | 4395 | 0 |
| 352 | 20240312 | 130500 | 1586280520 | 4395 | 4400 | 4400 | 4395 | 1407 |
| 353 | 20240312 | 130400 | 1580096705 | 4400 | 4410 | 4410 | 4400 | 3537 |
| 354 | 20240312 | 130300 | 1564525735 | 4410 | 4410 | 4410 | 4410 | 23 |
| 355 | 20240312 | 130200 | 1564424305 | 4410 | 4410 | 4410 | 4410 | 542 |
| 356 | 20240312 | 130100 | 1562034085 | 4410 | 4410 | 4410 | 4410 | 78 |
| 357 | 20240312 | 130000 | 1561690105 | 4425 | 4425 | 4425 | 4425 | 0 |
| 358 | 20240312 | 125900 | 1561690105 | 4425 | 4410 | 4430 | 4410 | 190 |
| 359 | 20240312 | 125800 | 1560851935 | 4410 | 4410 | 4410 | 4410 | 0 |
| 360 | 20240312 | 125700 | 1560851935 | 4410 | 4415 | 4415 | 4410 | 143 |
| 361 | 20240312 | 125600 | 1560221005 | 4410 | 4420 | 4425 | 4410 | 502 |
| 362 | 20240312 | 125500 | 1558004740 | 4425 | 4435 | 4435 | 4425 | 10 |
| 363 | 20240312 | 125400 | 1557960465 | 4435 | 4430 | 4435 | 4430 | 58 |
| 364 | 20240312 | 125300 | 1557703485 | 4435 | 4435 | 4435 | 4435 | 1 |
| 365 | 20240312 | 125200 | 1557699050 | 4435 | 4435 | 4435 | 4435 | 1 |
| 366 | 20240312 | 125100 | 1557694615 | 4435 | 4440 | 4440 | 4435 | 14 |
| 367 | 20240312 | 125000 | 1557632510 | 4440 | 4415 | 4440 | 4415 | 1149 |
| 368 | 20240312 | 124900 | 1552542905 | 4430 | 4430 | 4430 | 4430 | 300 |
| 369 | 20240312 | 124800 | 1551213905 | 4415 | 4415 | 4415 | 4415 | 170 |
| 370 | 20240312 | 124700 | 1550463355 | 4415 | 4410 | 4415 | 4410 | 3 |
| 371 | 20240312 | 124600 | 1550450120 | 4410 | 4410 | 4415 | 4410 | 1731 |
| 372 | 20240312 | 124500 | 1542811410 | 4410 | 4420 | 4420 | 4410 | 1294 |
| 373 | 20240312 | 124400 | 1537098905 | 4420 | 4420 | 4420 | 4420 | 24 |
| 374 | 20240312 | 124300 | 1536992825 | 4430 | 4420 | 4430 | 4420 | 105 |
| 375 | 20240312 | 124200 | 1536527910 | 4420 | 4420 | 4425 | 4415 | 244 |
| 376 | 20240312 | 124100 | 1535449100 | 4420 | 4420 | 4420 | 4420 | 6 |
| 377 | 20240312 | 124000 | 1535422580 | 4425 | 4420 | 4425 | 4420 | 133 |
| 378 | 20240312 | 123900 | 1534834560 | 4420 | 4420 | 4420 | 4420 | 50 |
| 379 | 20240312 | 123800 | 1534613560 | 4420 | 4420 | 4420 | 4420 | 369 |
| 380 | 20240312 | 123700 | 1532982580 | 4420 | 4420 | 4420 | 4420 | 19 |
| 381 | 20240312 | 123600 | 1532898600 | 4420 | 4410 | 4420 | 4410 | 1001 |
| 382 | 20240312 | 123500 | 1528474190 | 4410 | 4420 | 4420 | 4410 | 32 |
| 383 | 20240312 | 123400 | 1528332760 | 4420 | 4420 | 4420 | 4420 | 5 |
| 384 | 20240312 | 123300 | 1528310660 | 4420 | 4420 | 4420 | 4420 | 0 |
| 385 | 20240312 | 123200 | 1528310660 | 4420 | 4420 | 4420 | 4420 | 1 |
| 386 | 20240312 | 123100 | 1528306240 | 4405 | 4415 | 4415 | 4405 | 211 |
| 387 | 20240312 | 123000 | 1527375615 | 4410 | 4410 | 4410 | 4410 | 1 |
| 388 | 20240312 | 122900 | 1527371205 | 4420 | 4420 | 4420 | 4420 | 3 |
| 389 | 20240312 | 122800 | 1527357945 | 4420 | 4420 | 4420 | 4405 | 563 |
| 390 | 20240312 | 122700 | 1524874515 | 4415 | 4410 | 4415 | 4410 | 29 |
| 391 | 20240312 | 122600 | 1524746620 | 4410 | 4410 | 4410 | 4410 | 281 |
| 392 | 20240312 | 122500 | 1523507410 | 4410 | 4410 | 4410 | 4410 | 500 |
| 393 | 20240312 | 122400 | 1521302410 | 4420 | 4420 | 4420 | 4420 | 73 |
| 394 | 20240312 | 122300 | 1520979750 | 4415 | 4415 | 4415 | 4415 | 20 |
| 395 | 20240312 | 122200 | 1520891450 | 4415 | 4415 | 4415 | 4415 | 40 |
| 396 | 20240312 | 122100 | 1520714850 | 4415 | 4420 | 4420 | 4415 | 256 |
| 397 | 20240312 | 122000 | 1519584550 | 4420 | 4420 | 4420 | 4420 | 57 |
| 398 | 20240312 | 121900 | 1519332610 | 4420 | 4420 | 4420 | 4420 | 2 |
| 399 | 20240312 | 121800 | 1519323770 | 4415 | 4415 | 4415 | 4415 | 6 |
| 400 | 20240312 | 121700 | 1519297280 | 4410 | 4425 | 4425 | 4410 | 200 |
| 401 | 20240312 | 121600 | 1518413600 | 4425 | 4425 | 4425 | 4425 | 21 |
| 402 | 20240312 | 121500 | 1518320675 | 4425 | 4415 | 4425 | 4415 | 2 |
| 403 | 20240312 | 121400 | 1518311835 | 4415 | 4415 | 4415 | 4415 | 63 |
| 404 | 20240312 | 121300 | 1518033690 | 4410 | 4410 | 4410 | 4410 | 15 |
| 405 | 20240312 | 121200 | 1517967540 | 4410 | 4410 | 4410 | 4410 | 1445 |
| 406 | 20240312 | 121100 | 1511595090 | 4410 | 4410 | 4410 | 4410 | 1 |
| 407 | 20240312 | 121000 | 1511590680 | 4405 | 4400 | 4405 | 4400 | 331 |
| 408 | 20240312 | 120900 | 1510133125 | 4400 | 4400 | 4400 | 4400 | 3 |
| 409 | 20240312 | 120800 | 1510119925 | 4400 | 4400 | 4400 | 4400 | 1 |
| 410 | 20240312 | 120700 | 1510115525 | 4405 | 4405 | 4405 | 4405 | 1 |
| 411 | 20240312 | 120600 | 1510111120 | 4400 | 4400 | 4400 | 4400 | 1 |
| 412 | 20240312 | 120500 | 1510106720 | 4405 | 4405 | 4405 | 4400 | 63 |
| 413 | 20240312 | 120400 | 1509829210 | 4410 | 4410 | 4410 | 4410 | 0 |
| 414 | 20240312 | 120300 | 1509829210 | 4410 | 4405 | 4410 | 4405 | 760 |
| 415 | 20240312 | 120200 | 1506477735 | 4410 | 4410 | 4410 | 4410 | 21 |
| 416 | 20240312 | 120100 | 1506385125 | 4410 | 4410 | 4410 | 4410 | 0 |
| 417 | 20240312 | 120000 | 1506385125 | 4410 | 4410 | 4410 | 4410 | 0 |
| 418 | 20240312 | 115900 | 1506385125 | 4410 | 4410 | 4410 | 4410 | 1 |
| 419 | 20240312 | 115800 | 1506380715 | 4410 | 4410 | 4410 | 4410 | 0 |
| 420 | 20240312 | 115700 | 1506380715 | 4410 | 4395 | 4410 | 4395 | 729 |
| 421 | 20240312 | 115600 | 1503176745 | 4410 | 4410 | 4410 | 4400 | 768 |
| 422 | 20240312 | 115500 | 1499795570 | 4410 | 4410 | 4410 | 4410 | 34 |
| 423 | 20240312 | 115400 | 1499645630 | 4405 | 4410 | 4410 | 4405 | 429 |
| 424 | 20240312 | 115300 | 1497755580 | 4410 | 4405 | 4410 | 4405 | 22 |
| 425 | 20240312 | 115200 | 1497658595 | 4410 | 4410 | 4410 | 4410 | 282 |
| 426 | 20240312 | 115100 | 1496414975 | 4410 | 4405 | 4410 | 4405 | 144 |
| 427 | 20240312 | 115000 | 1495780640 | 4420 | 4405 | 4420 | 4405 | 311 |
| 428 | 20240312 | 114900 | 1494410655 | 4420 | 4420 | 4420 | 4420 | 190 |
| 429 | 20240312 | 114800 | 1493570855 | 4420 | 4425 | 4425 | 4420 | 11 |
| 430 | 20240312 | 114700 | 1493522185 | 4430 | 4400 | 4430 | 4400 | 7394 |
| 431 | 20240312 | 114600 | 1460988055 | 4430 | 4430 | 4430 | 4400 | 1055 |
| 432 | 20240312 | 114500 | 1456343235 | 4405 | 4415 | 4435 | 4405 | 885 |
| 433 | 20240312 | 114400 | 1452440005 | 4420 | 4425 | 4425 | 4420 | 712 |
| 434 | 20240312 | 114300 | 1449291285 | 4425 | 4425 | 4425 | 4425 | 50 |
| 435 | 20240312 | 114200 | 1449070035 | 4425 | 4430 | 4430 | 4425 | 1322 |
| 436 | 20240312 | 114100 | 1443217200 | 4435 | 4435 | 4435 | 4435 | 50 |
| 437 | 20240312 | 114000 | 1442995450 | 4435 | 4435 | 4435 | 4435 | 3 |
| 438 | 20240312 | 113900 | 1442982145 | 4435 | 4435 | 4435 | 4435 | 3 |
| 439 | 20240312 | 113800 | 1442968840 | 4425 | 4425 | 4435 | 4425 | 157 |
| 440 | 20240312 | 113700 | 1442274065 | 4440 | 4440 | 4440 | 4440 | 0 |
| 441 | 20240312 | 113600 | 1442274065 | 4440 | 4435 | 4440 | 4435 | 476 |
| 442 | 20240312 | 113500 | 1440162930 | 4435 | 4435 | 4435 | 4435 | 355 |
| 443 | 20240312 | 113400 | 1438588505 | 4435 | 4435 | 4435 | 4435 | 18 |
| 444 | 20240312 | 113300 | 1438508675 | 4410 | 4425 | 4425 | 4410 | 4729 |
| 445 | 20240312 | 113200 | 1417629000 | 4420 | 4420 | 4420 | 4420 | 17 |
| 446 | 20240312 | 113100 | 1417553860 | 4420 | 4420 | 4420 | 4420 | 61 |
| 447 | 20240312 | 113000 | 1417284240 | 4420 | 4420 | 4420 | 4420 | 1 |
| 448 | 20240312 | 112900 | 1417279820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 449 | 20240312 | 112800 | 1417279820 | 4410 | 4410 | 4410 | 4410 | 200 |
| 450 | 20240312 | 112700 | 1416397820 | 4410 | 4420 | 4420 | 4410 | 1146 |
| 451 | 20240312 | 112600 | 1411343460 | 4420 | 4420 | 4425 | 4420 | 104 |
| 452 | 20240312 | 112500 | 1410883775 | 4425 | 4420 | 4425 | 4410 | 277 |
| 453 | 20240312 | 112400 | 1409659440 | 4425 | 4425 | 4425 | 4425 | 0 |
| 454 | 20240312 | 112300 | 1409659440 | 4425 | 4430 | 4430 | 4400 | 6162 |
| 455 | 20240312 | 112200 | 1382479535 | 4430 | 4425 | 4430 | 4415 | 1169 |
| 456 | 20240312 | 112100 | 1377308395 | 4430 | 4430 | 4430 | 4430 | 7 |
| 457 | 20240312 | 112000 | 1377277385 | 4430 | 4435 | 4435 | 4430 | 1164 |
| 458 | 20240312 | 111900 | 1372120130 | 4435 | 4435 | 4435 | 4435 | 41 |
| 459 | 20240312 | 111800 | 1371938295 | 4435 | 4430 | 4435 | 4430 | 101 |
| 460 | 20240312 | 111700 | 1371490860 | 4430 | 4430 | 4430 | 4430 | 6 |
| 461 | 20240312 | 111600 | 1371464280 | 4430 | 4420 | 4430 | 4420 | 2 |
| 462 | 20240312 | 111500 | 1371455430 | 4415 | 4425 | 4425 | 4415 | 200 |
| 463 | 20240312 | 111400 | 1370572385 | 4415 | 4415 | 4415 | 4415 | 0 |
| 464 | 20240312 | 111300 | 1370572385 | 4415 | 4415 | 4415 | 4415 | 0 |
| 465 | 20240312 | 111200 | 1370572385 | 4415 | 4420 | 4420 | 4415 | 186 |
| 466 | 20240312 | 111100 | 1369750760 | 4415 | 4420 | 4420 | 4415 | 493 |
| 467 | 20240312 | 111000 | 1367574155 | 4415 | 4425 | 4425 | 4415 | 1865 |
| 468 | 20240312 | 110900 | 1359329090 | 4425 | 4430 | 4430 | 4425 | 82 |
| 469 | 20240312 | 110800 | 1358966235 | 4425 | 4430 | 4430 | 4425 | 397 |
| 470 | 20240312 | 110700 | 1357208890 | 4425 | 4425 | 4425 | 4425 | 180 |
| 471 | 20240312 | 110600 | 1356412390 | 4425 | 4430 | 4430 | 4425 | 1754 |
| 472 | 20240312 | 110500 | 1348650300 | 4435 | 4435 | 4435 | 4430 | 507 |
| 473 | 20240312 | 110400 | 1346403505 | 4435 | 4435 | 4435 | 4430 | 349 |
| 474 | 20240312 | 110300 | 1344857190 | 4435 | 4435 | 4435 | 4430 | 935 |
| 475 | 20240312 | 110200 | 1340713090 | 4435 | 4430 | 4435 | 4430 | 884 |
| 476 | 20240312 | 110100 | 1336796960 | 4435 | 4445 | 4450 | 4435 | 495 |
| 477 | 20240312 | 110000 | 1334601040 | 4450 | 4450 | 4450 | 4450 | 64 |
| 478 | 20240312 | 105900 | 1334316240 | 4455 | 4450 | 4455 | 4450 | 88 |
| 479 | 20240312 | 105800 | 1333924220 | 4455 | 4455 | 4455 | 4455 | 0 |
| 480 | 20240312 | 105700 | 1333924220 | 4455 | 4440 | 4455 | 4440 | 35 |
| 481 | 20240312 | 105600 | 1333768475 | 4440 | 4440 | 4440 | 4440 | 1005 |
| 482 | 20240312 | 105500 | 1329306275 | 4440 | 4440 | 4440 | 4440 | 480 |
| 483 | 20240312 | 105400 | 1327175075 | 4440 | 4440 | 4445 | 4440 | 236 |
| 484 | 20240312 | 105300 | 1326127225 | 4440 | 4450 | 4450 | 4440 | 600 |
| 485 | 20240312 | 105200 | 1323460090 | 4455 | 4470 | 4470 | 4455 | 208 |
| 486 | 20240312 | 105100 | 1322530450 | 4450 | 4450 | 4450 | 4450 | 0 |
| 487 | 20240312 | 105000 | 1322530450 | 4450 | 4470 | 4470 | 4450 | 126 |
| 488 | 20240312 | 104900 | 1321967630 | 4470 | 4470 | 4470 | 4470 | 11 |
| 489 | 20240312 | 104800 | 1321918460 | 4445 | 4460 | 4460 | 4445 | 140 |
| 490 | 20240312 | 104700 | 1321295770 | 4455 | 4450 | 4455 | 4450 | 437 |
| 491 | 20240312 | 104600 | 1319350935 | 4460 | 4455 | 4465 | 4450 | 245 |
| 492 | 20240312 | 104500 | 1318260610 | 4450 | 4455 | 4465 | 4450 | 623 |
| 493 | 20240312 | 104400 | 1315488200 | 4440 | 4465 | 4465 | 4440 | 1666 |
| 494 | 20240312 | 104300 | 1308076920 | 4465 | 4465 | 4465 | 4465 | 200 |
| 495 | 20240312 | 104200 | 1307183920 | 4470 | 4465 | 4470 | 4465 | 11 |
| 496 | 20240312 | 104100 | 1307134755 | 4470 | 4465 | 4490 | 4465 | 857 |
| 497 | 20240312 | 104000 | 1303304710 | 4465 | 4460 | 4465 | 4440 | 401 |
| 498 | 20240312 | 103900 | 1301522440 | 4470 | 4445 | 4470 | 4440 | 373 |
| 499 | 20240312 | 103800 | 1299859745 | 4450 | 4450 | 4450 | 4445 | 636 |
| 500 | 20240312 | 103700 | 1297032045 | 4455 | 4450 | 4455 | 4450 | 782 |
| 501 | 20240312 | 103600 | 1293551400 | 4455 | 4470 | 4470 | 4455 | 1986 |
| 502 | 20240312 | 103500 | 1284701560 | 4465 | 4470 | 4470 | 4465 | 693 |
| 503 | 20240312 | 103400 | 1281607255 | 4470 | 4480 | 4490 | 4470 | 3352 |
| 504 | 20240312 | 103300 | 1266599725 | 4475 | 4480 | 4480 | 4475 | 106 |
| 505 | 20240312 | 103200 | 1266124870 | 4480 | 4480 | 4480 | 4480 | 1141 |
| 506 | 20240312 | 103100 | 1261013190 | 4480 | 4475 | 4490 | 4475 | 508 |
| 507 | 20240312 | 103000 | 1258737325 | 4480 | 4480 | 4480 | 4480 | 1493 |
| 508 | 20240312 | 102900 | 1252048685 | 4480 | 4480 | 4480 | 4475 | 531 |
| 509 | 20240312 | 102800 | 1249669900 | 4480 | 4495 | 4495 | 4480 | 3 |
| 510 | 20240312 | 102700 | 1249656430 | 4495 | 4480 | 4495 | 4480 | 1121 |
| 511 | 20240312 | 102600 | 1244626900 | 4495 | 4495 | 4495 | 4495 | 33 |
| 512 | 20240312 | 102500 | 1244478565 | 4495 | 4495 | 4495 | 4470 | 523 |
| 513 | 20240312 | 102400 | 1242131280 | 4495 | 4465 | 4495 | 4465 | 6360 |
| 514 | 20240312 | 102300 | 1213622125 | 4465 | 4475 | 4475 | 4465 | 215 |
| 515 | 20240312 | 102200 | 1212661240 | 4475 | 4470 | 4475 | 4470 | 425 |
| 516 | 20240312 | 102100 | 1210760865 | 4475 | 4465 | 4475 | 4455 | 1003 |
| 517 | 20240312 | 102000 | 1206284850 | 4460 | 4475 | 4475 | 4460 | 562 |
| 518 | 20240312 | 101900 | 1203774795 | 4485 | 4485 | 4485 | 4475 | 1080 |
| 519 | 20240312 | 101800 | 1198936175 | 4485 | 4495 | 4495 | 4485 | 977 |
| 520 | 20240312 | 101700 | 1194549160 | 4495 | 4495 | 4500 | 4495 | 2543 |
| 521 | 20240312 | 101600 | 1183118275 | 4500 | 4495 | 4505 | 4495 | 2637 |
| 522 | 20240312 | 101500 | 1171252845 | 4495 | 4510 | 4510 | 4495 | 1007 |
| 523 | 20240312 | 101400 | 1166725780 | 4510 | 4515 | 4515 | 4500 | 602 |
| 524 | 20240312 | 101300 | 1164010945 | 4515 | 4500 | 4515 | 4495 | 2607 |
| 525 | 20240312 | 101200 | 1152268670 | 4500 | 4505 | 4505 | 4500 | 1544 |
| 526 | 20240312 | 101100 | 1145318430 | 4510 | 4500 | 4510 | 4500 | 1204 |
| 527 | 20240312 | 101000 | 1139898785 | 4500 | 4505 | 4505 | 4500 | 1531 |
| 528 | 20240312 | 100900 | 1133007250 | 4510 | 4520 | 4525 | 4510 | 5017 |
| 529 | 20240312 | 100800 | 1110355910 | 4525 | 4525 | 4530 | 4510 | 4081 |
| 530 | 20240312 | 100700 | 1091912085 | 4520 | 4500 | 4520 | 4500 | 5553 |
| 531 | 20240312 | 100600 | 1066886130 | 4505 | 4500 | 4505 | 4495 | 1187 |
| 532 | 20240312 | 100500 | 1061543530 | 4505 | 4500 | 4505 | 4495 | 2147 |
| 533 | 20240312 | 100400 | 1051879000 | 4505 | 4500 | 4505 | 4495 | 1796 |
| 534 | 20240312 | 100300 | 1043798040 | 4500 | 4500 | 4505 | 4500 | 2938 |
| 535 | 20240312 | 100200 | 1030571905 | 4490 | 4505 | 4525 | 4480 | 3401 |
| 536 | 20240312 | 100100 | 1015254665 | 4505 | 4450 | 4535 | 4450 | 44172 |
| 537 | 20240312 | 100000 | 817096335 | 4440 | 4445 | 4445 | 4440 | 318 |
| 538 | 20240312 | 095900 | 815683865 | 4435 | 4445 | 4445 | 4435 | 260 |
| 539 | 20240312 | 095800 | 814529475 | 4435 | 4470 | 4475 | 4435 | 1401 |
| 540 | 20240312 | 095700 | 808271465 | 4475 | 4475 | 4475 | 4470 | 1510 |
| 541 | 20240312 | 095600 | 801516205 | 4475 | 4470 | 4475 | 4470 | 2359 |
| 542 | 20240312 | 095500 | 790960175 | 4475 | 4470 | 4475 | 4460 | 705 |
| 543 | 20240312 | 095400 | 787805320 | 4475 | 4455 | 4475 | 4455 | 2868 |
| 544 | 20240312 | 095300 | 774984685 | 4455 | 4465 | 4470 | 4455 | 1194 |
| 545 | 20240312 | 095200 | 769654925 | 4465 | 4445 | 4465 | 4445 | 727 |
| 546 | 20240312 | 095100 | 766417905 | 4445 | 4440 | 4445 | 4430 | 311 |
| 547 | 20240312 | 095000 | 765040045 | 4430 | 4430 | 4440 | 4430 | 828 |
| 548 | 20240312 | 094900 | 761369535 | 4430 | 4430 | 4435 | 4430 | 2990 |
| 549 | 20240312 | 094800 | 748122225 | 4430 | 4450 | 4450 | 4430 | 2167 |
| 550 | 20240312 | 094700 | 738506500 | 4440 | 4460 | 4460 | 4440 | 1956 |
| 551 | 20240312 | 094600 | 729814345 | 4460 | 4445 | 4460 | 4445 | 114 |
| 552 | 20240312 | 094500 | 729307405 | 4445 | 4450 | 4450 | 4445 | 1115 |
| 553 | 20240312 | 094400 | 724347765 | 4450 | 4450 | 4450 | 4450 | 1657 |
| 554 | 20240312 | 094300 | 716974115 | 4450 | 4465 | 4465 | 4450 | 466 |
| 555 | 20240312 | 094200 | 714897890 | 4450 | 4470 | 4475 | 4450 | 7790 |
| 556 | 20240312 | 094100 | 680125790 | 4465 | 4465 | 4470 | 4460 | 2228 |
| 557 | 20240312 | 094000 | 670176625 | 4465 | 4460 | 4465 | 4460 | 1405 |
| 558 | 20240312 | 093900 | 663909745 | 4465 | 4455 | 4465 | 4455 | 523 |
| 559 | 20240312 | 093800 | 661579120 | 4455 | 4465 | 4475 | 4455 | 4416 |
| 560 | 20240312 | 093700 | 641840640 | 4470 | 4460 | 4475 | 4440 | 2840 |
| 561 | 20240312 | 093600 | 629198460 | 4465 | 4485 | 4485 | 4455 | 1586 |
| 562 | 20240312 | 093500 | 622123355 | 4490 | 4445 | 4490 | 4435 | 9208 |
| 563 | 20240312 | 093400 | 580964725 | 4445 | 4435 | 4445 | 4420 | 2629 |
| 564 | 20240312 | 093300 | 569317945 | 4435 | 4455 | 4465 | 4435 | 2466 |
| 565 | 20240312 | 093200 | 558343580 | 4455 | 4470 | 4470 | 4455 | 1784 |
| 566 | 20240312 | 093100 | 550390245 | 4470 | 4460 | 4470 | 4450 | 901 |
| 567 | 20240312 | 093000 | 546369090 | 4455 | 4485 | 4490 | 4455 | 3107 |
| 568 | 20240312 | 092900 | 532472390 | 4465 | 4485 | 4495 | 4465 | 13850 |
| 569 | 20240312 | 092800 | 470404345 | 4485 | 4480 | 4495 | 4470 | 9266 |
| 570 | 20240312 | 092700 | 428886515 | 4480 | 4480 | 4480 | 4460 | 8619 |
| 571 | 20240312 | 092600 | 390348145 | 4480 | 4470 | 4485 | 4450 | 10066 |
| 572 | 20240312 | 092500 | 345406030 | 4470 | 4450 | 4475 | 4430 | 12931 |
| 573 | 20240312 | 092400 | 287694130 | 4450 | 4385 | 4470 | 4375 | 14703 |
| 574 | 20240312 | 092300 | 222734355 | 4385 | 4385 | 4385 | 4380 | 1143 |
| 575 | 20240312 | 092200 | 217725600 | 4375 | 4390 | 4390 | 4375 | 2270 |
| 576 | 20240312 | 092100 | 207776950 | 4385 | 4380 | 4385 | 4380 | 1093 |
| 577 | 20240312 | 092000 | 202986575 | 4380 | 4370 | 4400 | 4370 | 7157 |
| 578 | 20240312 | 091900 | 171612900 | 4370 | 4360 | 4375 | 4350 | 2987 |
| 579 | 20240312 | 091800 | 158573955 | 4365 | 4345 | 4365 | 4345 | 6773 |
| 580 | 20240312 | 091700 | 129073075 | 4345 | 4340 | 4350 | 4340 | 1123 |
| 581 | 20240312 | 091600 | 124196745 | 4340 | 4350 | 4355 | 4335 | 1188 |
| 582 | 20240312 | 091500 | 119034150 | 4350 | 4355 | 4355 | 4350 | 452 |
| 583 | 20240312 | 091400 | 117067195 | 4350 | 4355 | 4355 | 4350 | 2708 |
| 584 | 20240312 | 091300 | 105286120 | 4355 | 4345 | 4355 | 4345 | 1817 |
| 585 | 20240312 | 091200 | 97382085 | 4350 | 4350 | 4350 | 4345 | 760 |
| 586 | 20240312 | 091100 | 94076585 | 4350 | 4335 | 4350 | 4335 | 178 |
| 587 | 20240312 | 091000 | 93302640 | 4330 | 4330 | 4340 | 4325 | 3290 |
| 588 | 20240312 | 090900 | 79050425 | 4330 | 4325 | 4335 | 4325 | 1594 |
| 589 | 20240312 | 090800 | 72149460 | 4330 | 4360 | 4360 | 4325 | 3719 |
| 590 | 20240312 | 090700 | 56012895 | 4350 | 4345 | 4355 | 4340 | 1614 |
| 591 | 20240312 | 090600 | 48990530 | 4350 | 4345 | 4350 | 4345 | 1978 |
| 592 | 20240312 | 090500 | 40389845 | 4345 | 4330 | 4345 | 4330 | 1214 |
| 593 | 20240312 | 090400 | 35122610 | 4330 | 4330 | 4335 | 4330 | 2172 |
| 594 | 20240312 | 090300 | 25716930 | 4330 | 4340 | 4355 | 4330 | 909 |
| 595 | 20240312 | 090200 | 21765340 | 4340 | 4325 | 4340 | 4325 | 1167 |
| 596 | 20240312 | 090100 | 16715725 | 4325 | 4320 | 4360 | 4320 | 2529 |
| 597 | 20240312 | 090000 | 5749425 | 4325 | 4300 | 4325 | 4300 | 1337 |