31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 193000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 4270 |
| 3 | 20240320 | 192900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20240320 | 192800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20240320 | 192700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20240320 | 192600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20240320 | 192500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20240320 | 192400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20240320 | 192300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20240320 | 192200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20240320 | 192100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20240320 | 192000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20240320 | 191900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20240320 | 191800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20240320 | 191700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20240320 | 191600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20240320 | 191500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20240320 | 191400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20240320 | 191300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20240320 | 191200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20240320 | 191100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20240320 | 191000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20240320 | 190900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20240320 | 190800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20240320 | 190700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20240320 | 190600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20240320 | 190500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20240320 | 190400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20240320 | 190300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20240320 | 190200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20240320 | 190100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20240320 | 190000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 4270 |
| 33 | 20240320 | 185900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20240320 | 185800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20240320 | 185700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20240320 | 185600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20240320 | 185500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20240320 | 185400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20240320 | 185300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20240320 | 185200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20240320 | 185100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20240320 | 185000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20240320 | 184900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20240320 | 184800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20240320 | 184700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20240320 | 184600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20240320 | 184500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20240320 | 184400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20240320 | 184300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20240320 | 184200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20240320 | 184100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20240320 | 184000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20240320 | 183900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20240320 | 183800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20240320 | 183700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20240320 | 183600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20240320 | 183500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20240320 | 183400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20240320 | 183300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20240320 | 183200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20240320 | 183100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20240320 | 183000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 4270 |
| 63 | 20240320 | 182900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20240320 | 182800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20240320 | 182700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20240320 | 182600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20240320 | 182500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20240320 | 182400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20240320 | 182300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20240320 | 182200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20240320 | 182100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20240320 | 182000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20240320 | 181900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20240320 | 181800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20240320 | 181700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20240320 | 181600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20240320 | 181500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20240320 | 181400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20240320 | 181300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20240320 | 181200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20240320 | 181100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20240320 | 181000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20240320 | 180900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20240320 | 180800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20240320 | 180700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20240320 | 180600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20240320 | 180500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20240320 | 180400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20240320 | 180300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20240320 | 180200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20240320 | 180100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20240320 | 180000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 4270 |
| 93 | 20240320 | 175900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20240320 | 175800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20240320 | 175700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20240320 | 175600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20240320 | 175500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20240320 | 175400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20240320 | 175300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20240320 | 175200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20240320 | 175100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20240320 | 175000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20240320 | 174900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20240320 | 174800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20240320 | 174700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20240320 | 174600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20240320 | 174500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20240320 | 174400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20240320 | 174300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20240320 | 174200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20240320 | 174100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20240320 | 174000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20240320 | 173900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20240320 | 173800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20240320 | 173700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20240320 | 173600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20240320 | 173500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20240320 | 173400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20240320 | 173300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20240320 | 173200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20240320 | 173100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20240320 | 173000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 4270 |
| 123 | 20240320 | 172900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20240320 | 172800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20240320 | 172700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20240320 | 172600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20240320 | 172500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20240320 | 172400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20240320 | 172300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20240320 | 172200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20240320 | 172100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20240320 | 172000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20240320 | 171900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20240320 | 171800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20240320 | 171700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20240320 | 171600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20240320 | 171500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20240320 | 171400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20240320 | 171300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20240320 | 171200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20240320 | 171100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20240320 | 171000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20240320 | 170900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20240320 | 170800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20240320 | 170700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20240320 | 170600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20240320 | 170500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20240320 | 170400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20240320 | 170300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20240320 | 170200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20240320 | 170100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20240320 | 170000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 4270 |
| 153 | 20240320 | 165900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20240320 | 165800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20240320 | 165700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20240320 | 165600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20240320 | 165500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20240320 | 165400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20240320 | 165300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20240320 | 165200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20240320 | 165100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20240320 | 165000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20240320 | 164900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20240320 | 164800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20240320 | 164700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20240320 | 164600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20240320 | 164500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20240320 | 164400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20240320 | 164300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20240320 | 164200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20240320 | 164100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20240320 | 164000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20240320 | 163900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20240320 | 163800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20240320 | 163700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20240320 | 163600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20240320 | 163500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20240320 | 163400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20240320 | 163300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20240320 | 163200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20240320 | 163100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20240320 | 163000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 4270 |
| 183 | 20240320 | 162900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20240320 | 162800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20240320 | 162700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20240320 | 162600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20240320 | 162500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20240320 | 162400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20240320 | 162300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20240320 | 162200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20240320 | 162100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20240320 | 162000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20240320 | 161900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20240320 | 161800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20240320 | 161700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20240320 | 161600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20240320 | 161500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20240320 | 161400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20240320 | 161300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20240320 | 161200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20240320 | 161100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20240320 | 161000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20240320 | 160900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20240320 | 160800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20240320 | 160700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20240320 | 160600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20240320 | 160500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20240320 | 160400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20240320 | 160300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20240320 | 160200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20240320 | 160100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20240320 | 160000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 4270 |
| 213 | 20240320 | 155900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20240320 | 155800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20240320 | 155700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20240320 | 155600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20240320 | 155500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 218 | 20240320 | 155400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20240320 | 155300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20240320 | 155200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20240320 | 155100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 222 | 20240320 | 155000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20240320 | 154900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20240320 | 154800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 225 | 20240320 | 154700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 226 | 20240320 | 154600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 227 | 20240320 | 154500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20240320 | 154400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 229 | 20240320 | 154300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 230 | 20240320 | 154200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 231 | 20240320 | 154100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 232 | 20240320 | 154000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 233 | 20240320 | 153900 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 234 | 20240320 | 153800 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 235 | 20240320 | 153700 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 236 | 20240320 | 153600 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 237 | 20240320 | 153500 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 238 | 20240320 | 153400 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 239 | 20240320 | 153300 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 240 | 20240320 | 153200 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 241 | 20240320 | 153100 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 242 | 20240320 | 153000 | 1631484620 | 5650 | 5650 | 5650 | 5650 | 8540 |
| 243 | 20240320 | 152900 | 1607359120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 244 | 20240320 | 152800 | 1607359120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 245 | 20240320 | 152700 | 1607359120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 246 | 20240320 | 152600 | 1607359120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 247 | 20240320 | 152500 | 1607359120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 248 | 20240320 | 152400 | 1607359120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 249 | 20240320 | 152300 | 1607359120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 250 | 20240320 | 152200 | 1607359120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 251 | 20240320 | 152100 | 1607359120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 252 | 20240320 | 152000 | 1607359120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 253 | 20240320 | 151900 | 1607359120 | 5670 | 5670 | 5670 | 5670 | 673 |
| 254 | 20240320 | 151800 | 1603543210 | 5670 | 5650 | 5670 | 5650 | 2625 |
| 255 | 20240320 | 151700 | 1588707480 | 5650 | 5650 | 5650 | 5650 | 2140 |
| 256 | 20240320 | 151600 | 1576616480 | 5650 | 5650 | 5660 | 5650 | 1214 |
| 257 | 20240320 | 151500 | 1569757370 | 5650 | 5660 | 5660 | 5650 | 761 |
| 258 | 20240320 | 151400 | 1565453710 | 5660 | 5650 | 5660 | 5650 | 129 |
| 259 | 20240320 | 151300 | 1564724560 | 5660 | 5660 | 5660 | 5660 | 5 |
| 260 | 20240320 | 151200 | 1564696260 | 5660 | 5650 | 5660 | 5650 | 1324 |
| 261 | 20240320 | 151100 | 1557215550 | 5650 | 5650 | 5650 | 5650 | 1910 |
| 262 | 20240320 | 151000 | 1546424050 | 5650 | 5650 | 5650 | 5650 | 2965 |
| 263 | 20240320 | 150900 | 1529671800 | 5660 | 5660 | 5660 | 5660 | 130 |
| 264 | 20240320 | 150800 | 1528936000 | 5660 | 5660 | 5660 | 5660 | 556 |
| 265 | 20240320 | 150700 | 1525789040 | 5660 | 5670 | 5670 | 5660 | 629 |
| 266 | 20240320 | 150600 | 1522228300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 267 | 20240320 | 150500 | 1522228300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 268 | 20240320 | 150400 | 1522228300 | 5660 | 5660 | 5660 | 5650 | 890 |
| 269 | 20240320 | 150300 | 1517197220 | 5660 | 5660 | 5660 | 5660 | 5 |
| 270 | 20240320 | 150200 | 1517168920 | 5660 | 5670 | 5670 | 5660 | 278 |
| 271 | 20240320 | 150100 | 1515595150 | 5670 | 5670 | 5670 | 5660 | 985 |
| 272 | 20240320 | 150000 | 1510019160 | 5660 | 5670 | 5670 | 5660 | 1012 |
| 273 | 20240320 | 145900 | 1504290960 | 5670 | 5670 | 5670 | 5660 | 243 |
| 274 | 20240320 | 145800 | 1502913360 | 5670 | 5670 | 5670 | 5660 | 164 |
| 275 | 20240320 | 145700 | 1501983800 | 5670 | 5670 | 5670 | 5670 | 3 |
| 276 | 20240320 | 145600 | 1501966790 | 5670 | 5670 | 5680 | 5670 | 747 |
| 277 | 20240320 | 145500 | 1497731290 | 5670 | 5670 | 5670 | 5670 | 61 |
| 278 | 20240320 | 145400 | 1497385420 | 5670 | 5670 | 5680 | 5670 | 1013 |
| 279 | 20240320 | 145300 | 1491641330 | 5670 | 5670 | 5680 | 5670 | 308 |
| 280 | 20240320 | 145200 | 1489894690 | 5670 | 5670 | 5680 | 5670 | 970 |
| 281 | 20240320 | 145100 | 1484394420 | 5680 | 5680 | 5680 | 5680 | 2837 |
| 282 | 20240320 | 145000 | 1468280260 | 5670 | 5670 | 5670 | 5670 | 200 |
| 283 | 20240320 | 144900 | 1467146260 | 5670 | 5670 | 5670 | 5670 | 1681 |
| 284 | 20240320 | 144800 | 1457614990 | 5680 | 5680 | 5680 | 5680 | 546 |
| 285 | 20240320 | 144700 | 1454513710 | 5680 | 5680 | 5680 | 5680 | 112 |
| 286 | 20240320 | 144600 | 1453877550 | 5680 | 5680 | 5680 | 5680 | 613 |
| 287 | 20240320 | 144500 | 1450395710 | 5680 | 5680 | 5680 | 5680 | 27 |
| 288 | 20240320 | 144400 | 1450242350 | 5680 | 5680 | 5680 | 5680 | 128 |
| 289 | 20240320 | 144300 | 1449515310 | 5680 | 5670 | 5680 | 5660 | 1029 |
| 290 | 20240320 | 144200 | 1443688270 | 5670 | 5670 | 5680 | 5670 | 129 |
| 291 | 20240320 | 144100 | 1442956560 | 5670 | 5670 | 5670 | 5660 | 406 |
| 292 | 20240320 | 144000 | 1440655190 | 5660 | 5660 | 5660 | 5660 | 19 |
| 293 | 20240320 | 143900 | 1440547650 | 5660 | 5660 | 5660 | 5660 | 77 |
| 294 | 20240320 | 143800 | 1440111830 | 5660 | 5690 | 5690 | 5660 | 3074 |
| 295 | 20240320 | 143700 | 1422696710 | 5680 | 5680 | 5680 | 5680 | 37 |
| 296 | 20240320 | 143600 | 1422486550 | 5670 | 5690 | 5690 | 5670 | 292 |
| 297 | 20240320 | 143500 | 1420830350 | 5670 | 5670 | 5690 | 5670 | 223 |
| 298 | 20240320 | 143400 | 1419565380 | 5670 | 5670 | 5670 | 5670 | 120 |
| 299 | 20240320 | 143300 | 1418884980 | 5670 | 5690 | 5690 | 5670 | 295 |
| 300 | 20240320 | 143200 | 1417211770 | 5670 | 5690 | 5690 | 5670 | 139 |
| 301 | 20240320 | 143100 | 1416423080 | 5670 | 5670 | 5670 | 5670 | 0 |
| 302 | 20240320 | 143000 | 1416423080 | 5670 | 5670 | 5670 | 5670 | 41 |
| 303 | 20240320 | 142900 | 1416190610 | 5660 | 5660 | 5660 | 5660 | 0 |
| 304 | 20240320 | 142800 | 1416190610 | 5660 | 5670 | 5670 | 5660 | 369 |
| 305 | 20240320 | 142700 | 1414100390 | 5670 | 5670 | 5670 | 5670 | 0 |
| 306 | 20240320 | 142600 | 1414100390 | 5670 | 5670 | 5670 | 5670 | 0 |
| 307 | 20240320 | 142500 | 1414100390 | 5670 | 5700 | 5710 | 5670 | 5057 |
| 308 | 20240320 | 142400 | 1385419140 | 5680 | 5700 | 5700 | 5680 | 2112 |
| 309 | 20240320 | 142300 | 1373409920 | 5700 | 5690 | 5700 | 5690 | 1038 |
| 310 | 20240320 | 142200 | 1367493700 | 5690 | 5690 | 5700 | 5690 | 2163 |
| 311 | 20240320 | 142100 | 1355185970 | 5690 | 5700 | 5700 | 5690 | 1255 |
| 312 | 20240320 | 142000 | 1348035610 | 5700 | 5710 | 5710 | 5700 | 1280 |
| 313 | 20240320 | 141900 | 1340734190 | 5720 | 5720 | 5720 | 5720 | 78 |
| 314 | 20240320 | 141800 | 1340288030 | 5720 | 5720 | 5720 | 5720 | 696 |
| 315 | 20240320 | 141700 | 1336306910 | 5720 | 5720 | 5720 | 5720 | 28 |
| 316 | 20240320 | 141600 | 1336146750 | 5720 | 5720 | 5720 | 5720 | 52 |
| 317 | 20240320 | 141500 | 1335849310 | 5720 | 5720 | 5720 | 5710 | 305 |
| 318 | 20240320 | 141400 | 1334104720 | 5720 | 5720 | 5720 | 5720 | 81 |
| 319 | 20240320 | 141300 | 1333641400 | 5720 | 5710 | 5720 | 5710 | 286 |
| 320 | 20240320 | 141200 | 1332005500 | 5720 | 5720 | 5720 | 5720 | 78 |
| 321 | 20240320 | 141100 | 1331559340 | 5720 | 5720 | 5720 | 5720 | 545 |
| 322 | 20240320 | 141000 | 1328441940 | 5710 | 5710 | 5710 | 5710 | 0 |
| 323 | 20240320 | 140900 | 1328441940 | 5710 | 5720 | 5720 | 5710 | 406 |
| 324 | 20240320 | 140800 | 1326120620 | 5720 | 5710 | 5720 | 5710 | 522 |
| 325 | 20240320 | 140700 | 1323139900 | 5710 | 5710 | 5710 | 5710 | 61 |
| 326 | 20240320 | 140600 | 1322791590 | 5710 | 5710 | 5710 | 5710 | 232 |
| 327 | 20240320 | 140500 | 1321466870 | 5710 | 5710 | 5710 | 5710 | 65 |
| 328 | 20240320 | 140400 | 1321095720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 329 | 20240320 | 140300 | 1321095720 | 5700 | 5700 | 5700 | 5700 | 3 |
| 330 | 20240320 | 140200 | 1321078620 | 5700 | 5700 | 5700 | 5700 | 50 |
| 331 | 20240320 | 140100 | 1320793620 | 5700 | 5700 | 5700 | 5700 | 344 |
| 332 | 20240320 | 140000 | 1318832820 | 5700 | 5700 | 5700 | 5700 | 28 |
| 333 | 20240320 | 135900 | 1318673220 | 5700 | 5700 | 5700 | 5700 | 420 |
| 334 | 20240320 | 135800 | 1316279220 | 5700 | 5700 | 5700 | 5700 | 256 |
| 335 | 20240320 | 135700 | 1314820020 | 5710 | 5710 | 5710 | 5710 | 288 |
| 336 | 20240320 | 135600 | 1313175540 | 5700 | 5700 | 5700 | 5700 | 427 |
| 337 | 20240320 | 135500 | 1310741640 | 5700 | 5700 | 5700 | 5700 | 28 |
| 338 | 20240320 | 135400 | 1310582040 | 5700 | 5700 | 5700 | 5700 | 1 |
| 339 | 20240320 | 135300 | 1310576340 | 5690 | 5690 | 5690 | 5690 | 400 |
| 340 | 20240320 | 135200 | 1308300340 | 5690 | 5690 | 5700 | 5690 | 1339 |
| 341 | 20240320 | 135100 | 1300681140 | 5700 | 5700 | 5700 | 5700 | 63 |
| 342 | 20240320 | 135000 | 1300322040 | 5700 | 5700 | 5700 | 5700 | 1010 |
| 343 | 20240320 | 134900 | 1294565040 | 5700 | 5700 | 5700 | 5700 | 0 |
| 344 | 20240320 | 134800 | 1294565040 | 5700 | 5710 | 5710 | 5700 | 183 |
| 345 | 20240320 | 134700 | 1293520610 | 5710 | 5700 | 5710 | 5700 | 408 |
| 346 | 20240320 | 134600 | 1291195000 | 5700 | 5700 | 5700 | 5700 | 56 |
| 347 | 20240320 | 134500 | 1290875800 | 5700 | 5700 | 5700 | 5700 | 76 |
| 348 | 20240320 | 134400 | 1290442600 | 5700 | 5700 | 5700 | 5700 | 315 |
| 349 | 20240320 | 134300 | 1288647100 | 5700 | 5700 | 5700 | 5700 | 28 |
| 350 | 20240320 | 134200 | 1288487500 | 5690 | 5700 | 5700 | 5690 | 122 |
| 351 | 20240320 | 134100 | 1287793090 | 5700 | 5690 | 5700 | 5690 | 100 |
| 352 | 20240320 | 134000 | 1287223580 | 5690 | 5690 | 5710 | 5690 | 114 |
| 353 | 20240320 | 133900 | 1286574330 | 5690 | 5700 | 5710 | 5690 | 2168 |
| 354 | 20240320 | 133800 | 1274206930 | 5700 | 5700 | 5710 | 5700 | 1158 |
| 355 | 20240320 | 133700 | 1267603330 | 5700 | 5710 | 5710 | 5700 | 2 |
| 356 | 20240320 | 133600 | 1267591920 | 5700 | 5700 | 5700 | 5700 | 180 |
| 357 | 20240320 | 133500 | 1266565920 | 5710 | 5710 | 5710 | 5710 | 501 |
| 358 | 20240320 | 133400 | 1263705210 | 5710 | 5720 | 5720 | 5710 | 388 |
| 359 | 20240320 | 133300 | 1261488730 | 5720 | 5720 | 5720 | 5720 | 1437 |
| 360 | 20240320 | 133200 | 1253269090 | 5720 | 5720 | 5720 | 5720 | 177 |
| 361 | 20240320 | 133100 | 1252256650 | 5710 | 5710 | 5710 | 5710 | 50 |
| 362 | 20240320 | 133000 | 1251971150 | 5710 | 5710 | 5710 | 5710 | 101 |
| 363 | 20240320 | 132900 | 1251394440 | 5710 | 5710 | 5710 | 5710 | 228 |
| 364 | 20240320 | 132800 | 1250092560 | 5710 | 5710 | 5720 | 5710 | 371 |
| 365 | 20240320 | 132700 | 1247974140 | 5710 | 5720 | 5720 | 5710 | 39 |
| 366 | 20240320 | 132600 | 1247751120 | 5720 | 5720 | 5720 | 5720 | 1826 |
| 367 | 20240320 | 132500 | 1237306400 | 5720 | 5710 | 5720 | 5710 | 1291 |
| 368 | 20240320 | 132400 | 1229923790 | 5710 | 5700 | 5710 | 5700 | 2114 |
| 369 | 20240320 | 132300 | 1217852860 | 5700 | 5700 | 5700 | 5700 | 793 |
| 370 | 20240320 | 132200 | 1213332760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 371 | 20240320 | 132100 | 1213332760 | 5690 | 5690 | 5690 | 5690 | 339 |
| 372 | 20240320 | 132000 | 1211403850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 373 | 20240320 | 131900 | 1211403850 | 5690 | 5690 | 5690 | 5690 | 1021 |
| 374 | 20240320 | 131800 | 1205594360 | 5690 | 5700 | 5700 | 5690 | 282 |
| 375 | 20240320 | 131700 | 1203989470 | 5710 | 5710 | 5710 | 5710 | 1 |
| 376 | 20240320 | 131600 | 1203983760 | 5680 | 5690 | 5720 | 5680 | 32339 |
| 377 | 20240320 | 131500 | 1019644150 | 5690 | 5680 | 5690 | 5680 | 1291 |
| 378 | 20240320 | 131400 | 1012302490 | 5680 | 5680 | 5680 | 5680 | 62 |
| 379 | 20240320 | 131300 | 1011950330 | 5680 | 5690 | 5690 | 5680 | 601 |
| 380 | 20240320 | 131200 | 1008536640 | 5680 | 5680 | 5680 | 5680 | 9759 |
| 381 | 20240320 | 131100 | 953105520 | 5670 | 5670 | 5670 | 5670 | 525 |
| 382 | 20240320 | 131000 | 950128770 | 5670 | 5680 | 5680 | 5660 | 6873 |
| 383 | 20240320 | 130900 | 911130860 | 5680 | 5680 | 5680 | 5680 | 1235 |
| 384 | 20240320 | 130800 | 904116060 | 5680 | 5680 | 5680 | 5680 | 3105 |
| 385 | 20240320 | 130700 | 886479660 | 5680 | 5680 | 5680 | 5680 | 0 |
| 386 | 20240320 | 130600 | 886479660 | 5680 | 5680 | 5680 | 5680 | 0 |
| 387 | 20240320 | 130500 | 886479660 | 5680 | 5680 | 5680 | 5680 | 338 |
| 388 | 20240320 | 130400 | 884559820 | 5680 | 5680 | 5680 | 5680 | 1 |
| 389 | 20240320 | 130300 | 884554140 | 5670 | 5670 | 5670 | 5670 | 6943 |
| 390 | 20240320 | 130200 | 845187330 | 5670 | 5670 | 5670 | 5670 | 135 |
| 391 | 20240320 | 130100 | 844421880 | 5660 | 5660 | 5660 | 5660 | 2000 |
| 392 | 20240320 | 130000 | 833101880 | 5650 | 5650 | 5650 | 5650 | 1 |
| 393 | 20240320 | 125900 | 833096230 | 5650 | 5650 | 5650 | 5650 | 466 |
| 394 | 20240320 | 125800 | 830463330 | 5650 | 5650 | 5650 | 5650 | 180 |
| 395 | 20240320 | 125700 | 829446330 | 5650 | 5660 | 5660 | 5650 | 144 |
| 396 | 20240320 | 125600 | 828632720 | 5650 | 5650 | 5650 | 5650 | 119 |
| 397 | 20240320 | 125500 | 827960370 | 5660 | 5660 | 5660 | 5660 | 334 |
| 398 | 20240320 | 125400 | 826069930 | 5650 | 5650 | 5650 | 5650 | 108 |
| 399 | 20240320 | 125300 | 825459730 | 5640 | 5640 | 5640 | 5640 | 4 |
| 400 | 20240320 | 125200 | 825437170 | 5650 | 5650 | 5650 | 5650 | 797 |
| 401 | 20240320 | 125100 | 820934120 | 5650 | 5650 | 5650 | 5650 | 1 |
| 402 | 20240320 | 125000 | 820928470 | 5650 | 5650 | 5650 | 5650 | 5 |
| 403 | 20240320 | 124900 | 820900220 | 5650 | 5650 | 5650 | 5650 | 104 |
| 404 | 20240320 | 124800 | 820312620 | 5640 | 5650 | 5650 | 5640 | 337 |
| 405 | 20240320 | 124700 | 818408580 | 5640 | 5640 | 5640 | 5640 | 1 |
| 406 | 20240320 | 124600 | 818402940 | 5640 | 5640 | 5640 | 5640 | 0 |
| 407 | 20240320 | 124500 | 818402940 | 5640 | 5640 | 5640 | 5640 | 0 |
| 408 | 20240320 | 124400 | 818402940 | 5640 | 5650 | 5650 | 5640 | 140 |
| 409 | 20240320 | 124300 | 817612940 | 5650 | 5650 | 5650 | 5650 | 0 |
| 410 | 20240320 | 124200 | 817612940 | 5650 | 5650 | 5650 | 5650 | 48 |
| 411 | 20240320 | 124100 | 817341740 | 5650 | 5650 | 5650 | 5650 | 532 |
| 412 | 20240320 | 124000 | 814335940 | 5650 | 5650 | 5650 | 5650 | 194 |
| 413 | 20240320 | 123900 | 813239840 | 5650 | 5650 | 5650 | 5650 | 93 |
| 414 | 20240320 | 123800 | 812714390 | 5650 | 5650 | 5650 | 5650 | 411 |
| 415 | 20240320 | 123700 | 810392240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 416 | 20240320 | 123600 | 810392240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 417 | 20240320 | 123500 | 810392240 | 5650 | 5650 | 5650 | 5650 | 104 |
| 418 | 20240320 | 123400 | 809804640 | 5650 | 5650 | 5650 | 5650 | 235 |
| 419 | 20240320 | 123300 | 808476890 | 5650 | 5650 | 5650 | 5650 | 0 |
| 420 | 20240320 | 123200 | 808476890 | 5650 | 5650 | 5650 | 5650 | 30 |
| 421 | 20240320 | 123100 | 808307390 | 5630 | 5630 | 5630 | 5630 | 0 |
| 422 | 20240320 | 123000 | 808307390 | 5630 | 5640 | 5640 | 5630 | 1800 |
| 423 | 20240320 | 122900 | 798172940 | 5650 | 5640 | 5650 | 5640 | 1001 |
| 424 | 20240320 | 122800 | 792524290 | 5650 | 5650 | 5650 | 5650 | 200 |
| 425 | 20240320 | 122700 | 791394290 | 5630 | 5630 | 5630 | 5630 | 0 |
| 426 | 20240320 | 122600 | 791394290 | 5630 | 5630 | 5630 | 5630 | 0 |
| 427 | 20240320 | 122500 | 791394290 | 5630 | 5640 | 5640 | 5630 | 1761 |
| 428 | 20240320 | 122400 | 781474860 | 5630 | 5650 | 5650 | 5630 | 3837 |
| 429 | 20240320 | 122300 | 759819420 | 5650 | 5650 | 5650 | 5650 | 100 |
| 430 | 20240320 | 122200 | 759254420 | 5650 | 5650 | 5650 | 5650 | 1574 |
| 431 | 20240320 | 122100 | 750361320 | 5650 | 5650 | 5650 | 5650 | 0 |
| 432 | 20240320 | 122000 | 750361320 | 5650 | 5650 | 5650 | 5650 | 16 |
| 433 | 20240320 | 121900 | 750270920 | 5660 | 5650 | 5660 | 5650 | 4751 |
| 434 | 20240320 | 121800 | 723419770 | 5650 | 5650 | 5650 | 5650 | 71 |
| 435 | 20240320 | 121700 | 723018620 | 5650 | 5650 | 5650 | 5650 | 607 |
| 436 | 20240320 | 121600 | 719589070 | 5640 | 5640 | 5640 | 5640 | 0 |
| 437 | 20240320 | 121500 | 719589070 | 5640 | 5650 | 5650 | 5640 | 3294 |
| 438 | 20240320 | 121400 | 701005980 | 5650 | 5650 | 5650 | 5650 | 0 |
| 439 | 20240320 | 121300 | 701005980 | 5650 | 5650 | 5650 | 5650 | 0 |
| 440 | 20240320 | 121200 | 701005980 | 5650 | 5650 | 5650 | 5650 | 20 |
| 441 | 20240320 | 121100 | 700892980 | 5650 | 5650 | 5650 | 5650 | 1 |
| 442 | 20240320 | 121000 | 700887330 | 5660 | 5650 | 5660 | 5650 | 482 |
| 443 | 20240320 | 120900 | 698164020 | 5650 | 5650 | 5650 | 5650 | 1462 |
| 444 | 20240320 | 120800 | 689903720 | 5650 | 5650 | 5650 | 5650 | 85 |
| 445 | 20240320 | 120700 | 689423470 | 5650 | 5650 | 5650 | 5650 | 59 |
| 446 | 20240320 | 120600 | 689090120 | 5640 | 5650 | 5650 | 5640 | 19 |
| 447 | 20240320 | 120500 | 688982950 | 5650 | 5650 | 5650 | 5650 | 0 |
| 448 | 20240320 | 120400 | 688982950 | 5650 | 5640 | 5650 | 5640 | 5 |
| 449 | 20240320 | 120300 | 688954730 | 5640 | 5640 | 5640 | 5640 | 19 |
| 450 | 20240320 | 120200 | 688847570 | 5640 | 5640 | 5640 | 5640 | 219 |
| 451 | 20240320 | 120100 | 687612410 | 5640 | 5640 | 5640 | 5640 | 171 |
| 452 | 20240320 | 120000 | 686647970 | 5640 | 5650 | 5650 | 5640 | 848 |
| 453 | 20240320 | 115900 | 681861170 | 5650 | 5650 | 5650 | 5650 | 1 |
| 454 | 20240320 | 115800 | 681855520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 455 | 20240320 | 115700 | 681855520 | 5640 | 5640 | 5640 | 5640 | 1990 |
| 456 | 20240320 | 115600 | 670631920 | 5640 | 5640 | 5640 | 5640 | 110 |
| 457 | 20240320 | 115500 | 670011520 | 5640 | 5640 | 5640 | 5640 | 40 |
| 458 | 20240320 | 115400 | 669785920 | 5640 | 5640 | 5640 | 5640 | 128 |
| 459 | 20240320 | 115300 | 669064000 | 5640 | 5640 | 5640 | 5640 | 1063 |
| 460 | 20240320 | 115200 | 663068680 | 5650 | 5650 | 5650 | 5650 | 18 |
| 461 | 20240320 | 115100 | 662966980 | 5650 | 5650 | 5650 | 5650 | 5 |
| 462 | 20240320 | 115000 | 662938730 | 5640 | 5640 | 5640 | 5640 | 89 |
| 463 | 20240320 | 114900 | 662436770 | 5640 | 5640 | 5640 | 5640 | 913 |
| 464 | 20240320 | 114800 | 657287450 | 5640 | 5640 | 5640 | 5640 | 100 |
| 465 | 20240320 | 114700 | 656723450 | 5650 | 5650 | 5650 | 5650 | 29 |
| 466 | 20240320 | 114600 | 656559600 | 5650 | 5650 | 5650 | 5650 | 12 |
| 467 | 20240320 | 114500 | 656491800 | 5650 | 5650 | 5650 | 5650 | 3 |
| 468 | 20240320 | 114400 | 656474850 | 5640 | 5640 | 5640 | 5640 | 458 |
| 469 | 20240320 | 114300 | 653891730 | 5640 | 5640 | 5640 | 5640 | 0 |
| 470 | 20240320 | 114200 | 653891730 | 5640 | 5640 | 5640 | 5640 | 0 |
| 471 | 20240320 | 114100 | 653891730 | 5640 | 5640 | 5640 | 5640 | 0 |
| 472 | 20240320 | 114000 | 653891730 | 5640 | 5650 | 5650 | 5640 | 162 |
| 473 | 20240320 | 113900 | 652976930 | 5650 | 5650 | 5650 | 5650 | 56 |
| 474 | 20240320 | 113800 | 652660530 | 5650 | 5650 | 5650 | 5650 | 1800 |
| 475 | 20240320 | 113700 | 642490530 | 5640 | 5650 | 5650 | 5640 | 2 |
| 476 | 20240320 | 113600 | 642479240 | 5640 | 5640 | 5640 | 5640 | 456 |
| 477 | 20240320 | 113500 | 639907400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 478 | 20240320 | 113400 | 639907400 | 5640 | 5650 | 5650 | 5640 | 726 |
| 479 | 20240320 | 113300 | 635811830 | 5650 | 5650 | 5650 | 5640 | 140 |
| 480 | 20240320 | 113200 | 635022050 | 5640 | 5660 | 5660 | 5640 | 168 |
| 481 | 20240320 | 113100 | 634074490 | 5650 | 5650 | 5660 | 5650 | 1043 |
| 482 | 20240320 | 113000 | 628174810 | 5650 | 5640 | 5650 | 5640 | 7054 |
| 483 | 20240320 | 112900 | 588388330 | 5650 | 5650 | 5650 | 5650 | 50 |
| 484 | 20240320 | 112800 | 588105830 | 5650 | 5650 | 5650 | 5650 | 2 |
| 485 | 20240320 | 112700 | 588094530 | 5650 | 5650 | 5650 | 5640 | 820 |
| 486 | 20240320 | 112600 | 583462230 | 5650 | 5640 | 5650 | 5640 | 83 |
| 487 | 20240320 | 112500 | 582994060 | 5650 | 5650 | 5650 | 5650 | 2375 |
| 488 | 20240320 | 112400 | 569575310 | 5660 | 5660 | 5660 | 5660 | 23 |
| 489 | 20240320 | 112300 | 569445130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 490 | 20240320 | 112200 | 569445130 | 5660 | 5650 | 5660 | 5650 | 182 |
| 491 | 20240320 | 112100 | 568415780 | 5650 | 5650 | 5650 | 5650 | 0 |
| 492 | 20240320 | 112000 | 568415780 | 5650 | 5650 | 5650 | 5650 | 646 |
| 493 | 20240320 | 111900 | 564765880 | 5650 | 5650 | 5650 | 5640 | 1743 |
| 494 | 20240320 | 111800 | 554929130 | 5650 | 5650 | 5650 | 5650 | 17 |
| 495 | 20240320 | 111700 | 554833080 | 5650 | 5650 | 5650 | 5650 | 143 |
| 496 | 20240320 | 111600 | 554025130 | 5650 | 5660 | 5660 | 5650 | 5890 |
| 497 | 20240320 | 111500 | 520742670 | 5660 | 5660 | 5660 | 5660 | 0 |
| 498 | 20240320 | 111400 | 520742670 | 5660 | 5660 | 5660 | 5660 | 162 |
| 499 | 20240320 | 111300 | 519825750 | 5660 | 5660 | 5660 | 5650 | 3519 |
| 500 | 20240320 | 111200 | 499943210 | 5650 | 5650 | 5650 | 5650 | 645 |
| 501 | 20240320 | 111100 | 496298960 | 5650 | 5650 | 5650 | 5650 | 2011 |
| 502 | 20240320 | 111000 | 484936810 | 5660 | 5660 | 5660 | 5660 | 472 |
| 503 | 20240320 | 110900 | 482265290 | 5660 | 5660 | 5660 | 5660 | 17 |
| 504 | 20240320 | 110800 | 482169070 | 5660 | 5660 | 5660 | 5660 | 13 |
| 505 | 20240320 | 110700 | 482095490 | 5660 | 5660 | 5660 | 5660 | 232 |
| 506 | 20240320 | 110600 | 480782370 | 5660 | 5660 | 5660 | 5660 | 1528 |
| 507 | 20240320 | 110500 | 472133890 | 5650 | 5660 | 5660 | 5650 | 1804 |
| 508 | 20240320 | 110400 | 461923300 | 5660 | 5660 | 5660 | 5660 | 30 |
| 509 | 20240320 | 110300 | 461753500 | 5660 | 5660 | 5660 | 5660 | 50 |
| 510 | 20240320 | 110200 | 461470500 | 5670 | 5670 | 5670 | 5670 | 30 |
| 511 | 20240320 | 110100 | 461300400 | 5660 | 5660 | 5660 | 5660 | 1300 |
| 512 | 20240320 | 110000 | 453942400 | 5670 | 5660 | 5670 | 5660 | 70 |
| 513 | 20240320 | 105900 | 453546000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 514 | 20240320 | 105800 | 453546000 | 5670 | 5660 | 5670 | 5660 | 2 |
| 515 | 20240320 | 105700 | 453534670 | 5660 | 5660 | 5660 | 5660 | 2 |
| 516 | 20240320 | 105600 | 453523350 | 5670 | 5680 | 5680 | 5660 | 316 |
| 517 | 20240320 | 105500 | 451731540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 518 | 20240320 | 105400 | 451731540 | 5680 | 5680 | 5680 | 5680 | 13 |
| 519 | 20240320 | 105300 | 451657700 | 5680 | 5670 | 5680 | 5670 | 543 |
| 520 | 20240320 | 105200 | 448578880 | 5670 | 5670 | 5670 | 5670 | 140 |
| 521 | 20240320 | 105100 | 447785080 | 5670 | 5660 | 5670 | 5660 | 53 |
| 522 | 20240320 | 105000 | 447485090 | 5660 | 5660 | 5660 | 5660 | 15 |
| 523 | 20240320 | 104900 | 447400190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 524 | 20240320 | 104800 | 447400190 | 5660 | 5670 | 5670 | 5660 | 2000 |
| 525 | 20240320 | 104700 | 436073150 | 5670 | 5670 | 5670 | 5670 | 1 |
| 526 | 20240320 | 104600 | 436067480 | 5680 | 5670 | 5680 | 5670 | 100 |
| 527 | 20240320 | 104500 | 435499870 | 5670 | 5670 | 5670 | 5670 | 20 |
| 528 | 20240320 | 104400 | 435386470 | 5670 | 5670 | 5670 | 5670 | 5 |
| 529 | 20240320 | 104300 | 435358120 | 5660 | 5670 | 5670 | 5660 | 2634 |
| 530 | 20240320 | 104200 | 420449380 | 5670 | 5680 | 5680 | 5670 | 1500 |
| 531 | 20240320 | 104100 | 411944340 | 5670 | 5670 | 5670 | 5670 | 0 |
| 532 | 20240320 | 104000 | 411944340 | 5670 | 5670 | 5670 | 5670 | 450 |
| 533 | 20240320 | 103900 | 409392840 | 5670 | 5670 | 5670 | 5670 | 156 |
| 534 | 20240320 | 103800 | 408508320 | 5670 | 5670 | 5670 | 5660 | 3904 |
| 535 | 20240320 | 103700 | 386411030 | 5670 | 5670 | 5670 | 5670 | 928 |
| 536 | 20240320 | 103600 | 381149270 | 5670 | 5670 | 5670 | 5670 | 1 |
| 537 | 20240320 | 103500 | 381143600 | 5670 | 5670 | 5670 | 5670 | 50 |
| 538 | 20240320 | 103400 | 380860100 | 5660 | 5670 | 5670 | 5660 | 93 |
| 539 | 20240320 | 103300 | 380333680 | 5670 | 5670 | 5670 | 5670 | 0 |
| 540 | 20240320 | 103200 | 380333680 | 5670 | 5680 | 5680 | 5670 | 2513 |
| 541 | 20240320 | 103100 | 366064970 | 5680 | 5680 | 5680 | 5680 | 3 |
| 542 | 20240320 | 103000 | 366047930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 543 | 20240320 | 102900 | 366047930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 544 | 20240320 | 102800 | 366047930 | 5680 | 5680 | 5680 | 5680 | 1 |
| 545 | 20240320 | 102700 | 366042250 | 5670 | 5670 | 5670 | 5670 | 871 |
| 546 | 20240320 | 102600 | 361103680 | 5680 | 5680 | 5680 | 5680 | 2 |
| 547 | 20240320 | 102500 | 361092320 | 5680 | 5680 | 5680 | 5680 | 5 |
| 548 | 20240320 | 102400 | 361063920 | 5680 | 5680 | 5680 | 5680 | 1117 |
| 549 | 20240320 | 102300 | 354719360 | 5680 | 5680 | 5680 | 5680 | 402 |
| 550 | 20240320 | 102200 | 352436000 | 5670 | 5670 | 5670 | 5670 | 120 |
| 551 | 20240320 | 102100 | 351755600 | 5680 | 5680 | 5680 | 5680 | 0 |
| 552 | 20240320 | 102000 | 351755600 | 5680 | 5670 | 5680 | 5670 | 663 |
| 553 | 20240320 | 101900 | 347991390 | 5670 | 5670 | 5670 | 5670 | 500 |
| 554 | 20240320 | 101800 | 345156390 | 5670 | 5670 | 5670 | 5670 | 52 |
| 555 | 20240320 | 101700 | 344861550 | 5670 | 5670 | 5670 | 5670 | 20 |
| 556 | 20240320 | 101600 | 344748150 | 5670 | 5670 | 5670 | 5670 | 5 |
| 557 | 20240320 | 101500 | 344719800 | 5670 | 5670 | 5670 | 5670 | 214 |
| 558 | 20240320 | 101400 | 343506420 | 5670 | 5670 | 5670 | 5670 | 262 |
| 559 | 20240320 | 101300 | 342020880 | 5670 | 5680 | 5680 | 5670 | 832 |
| 560 | 20240320 | 101200 | 337303420 | 5680 | 5670 | 5680 | 5660 | 787 |
| 561 | 20240320 | 101100 | 332837410 | 5670 | 5680 | 5680 | 5670 | 24 |
| 562 | 20240320 | 101000 | 332701310 | 5680 | 5680 | 5680 | 5680 | 11 |
| 563 | 20240320 | 100900 | 332638830 | 5680 | 5680 | 5680 | 5680 | 6 |
| 564 | 20240320 | 100800 | 332604750 | 5680 | 5670 | 5680 | 5670 | 943 |
| 565 | 20240320 | 100700 | 327249190 | 5670 | 5680 | 5680 | 5660 | 324 |
| 566 | 20240320 | 100600 | 325414990 | 5660 | 5670 | 5680 | 5660 | 161 |
| 567 | 20240320 | 100500 | 324502340 | 5670 | 5670 | 5670 | 5670 | 26 |
| 568 | 20240320 | 100400 | 324354920 | 5670 | 5660 | 5670 | 5660 | 314 |
| 569 | 20240320 | 100300 | 322577270 | 5670 | 5680 | 5680 | 5670 | 172 |
| 570 | 20240320 | 100200 | 321601800 | 5670 | 5670 | 5680 | 5670 | 445 |
| 571 | 20240320 | 100100 | 319078630 | 5670 | 5650 | 5670 | 5650 | 556 |
| 572 | 20240320 | 100000 | 315927350 | 5660 | 5660 | 5660 | 5660 | 207 |
| 573 | 20240320 | 095900 | 314755730 | 5660 | 5660 | 5660 | 5660 | 1633 |
| 574 | 20240320 | 095800 | 305512950 | 5660 | 5660 | 5660 | 5660 | 32 |
| 575 | 20240320 | 095700 | 305331830 | 5650 | 5650 | 5650 | 5650 | 100 |
| 576 | 20240320 | 095600 | 304766830 | 5660 | 5660 | 5660 | 5660 | 14 |
| 577 | 20240320 | 095500 | 304687590 | 5660 | 5660 | 5660 | 5660 | 21 |
| 578 | 20240320 | 095400 | 304568730 | 5650 | 5650 | 5670 | 5650 | 814 |
| 579 | 20240320 | 095300 | 299969470 | 5670 | 5660 | 5670 | 5660 | 504 |
| 580 | 20240320 | 095200 | 297113790 | 5660 | 5650 | 5660 | 5650 | 1232 |
| 581 | 20240320 | 095100 | 290150670 | 5650 | 5670 | 5670 | 5650 | 179 |
| 582 | 20240320 | 095000 | 289139220 | 5650 | 5660 | 5660 | 5650 | 196 |
| 583 | 20240320 | 094900 | 288029870 | 5660 | 5660 | 5660 | 5660 | 226 |
| 584 | 20240320 | 094800 | 286750710 | 5660 | 5660 | 5660 | 5660 | 200 |
| 585 | 20240320 | 094700 | 285618710 | 5660 | 5660 | 5660 | 5660 | 131 |
| 586 | 20240320 | 094600 | 284877250 | 5650 | 5650 | 5650 | 5650 | 1685 |
| 587 | 20240320 | 094500 | 275357000 | 5650 | 5650 | 5650 | 5650 | 614 |
| 588 | 20240320 | 094400 | 271887900 | 5650 | 5650 | 5650 | 5650 | 4668 |
| 589 | 20240320 | 094300 | 245513700 | 5660 | 5660 | 5670 | 5660 | 2317 |
| 590 | 20240320 | 094200 | 232397250 | 5660 | 5670 | 5680 | 5660 | 37 |
| 591 | 20240320 | 094100 | 232187370 | 5670 | 5670 | 5680 | 5660 | 601 |
| 592 | 20240320 | 094000 | 228779210 | 5670 | 5670 | 5670 | 5670 | 45 |
| 593 | 20240320 | 093900 | 228524060 | 5670 | 5680 | 5680 | 5670 | 1866 |
| 594 | 20240320 | 093800 | 217942550 | 5680 | 5680 | 5680 | 5670 | 71 |
| 595 | 20240320 | 093700 | 217539280 | 5680 | 5670 | 5680 | 5670 | 124 |
| 596 | 20240320 | 093600 | 216836100 | 5680 | 5680 | 5680 | 5680 | 75 |
| 597 | 20240320 | 093500 | 216410100 | 5680 | 5680 | 5680 | 5680 | 296 |
| 598 | 20240320 | 093400 | 214728820 | 5680 | 5660 | 5680 | 5660 | 580 |
| 599 | 20240320 | 093300 | 211435420 | 5660 | 5660 | 5670 | 5660 | 541 |
| 600 | 20240320 | 093200 | 208371960 | 5660 | 5660 | 5660 | 5660 | 666 |
| 601 | 20240320 | 093100 | 204602400 | 5660 | 5680 | 5680 | 5650 | 606 |
| 602 | 20240320 | 093000 | 201171250 | 5680 | 5680 | 5680 | 5680 | 34 |
| 603 | 20240320 | 092900 | 200978130 | 5660 | 5660 | 5660 | 5660 | 305 |
| 604 | 20240320 | 092800 | 199251830 | 5660 | 5650 | 5660 | 5650 | 508 |
| 605 | 20240320 | 092700 | 196381570 | 5660 | 5670 | 5670 | 5660 | 2283 |
| 606 | 20240320 | 092600 | 183458790 | 5670 | 5660 | 5670 | 5660 | 3083 |
| 607 | 20240320 | 092500 | 165998180 | 5670 | 5680 | 5680 | 5670 | 1432 |
| 608 | 20240320 | 092400 | 157878730 | 5680 | 5680 | 5680 | 5680 | 13 |
| 609 | 20240320 | 092300 | 157804890 | 5680 | 5670 | 5680 | 5670 | 1600 |
| 610 | 20240320 | 092200 | 148732840 | 5680 | 5670 | 5680 | 5670 | 510 |
| 611 | 20240320 | 092100 | 145841040 | 5670 | 5670 | 5680 | 5670 | 63 |
| 612 | 20240320 | 092000 | 145483820 | 5680 | 5680 | 5680 | 5680 | 182 |
| 613 | 20240320 | 091900 | 144450060 | 5680 | 5690 | 5690 | 5680 | 973 |
| 614 | 20240320 | 091800 | 138923120 | 5680 | 5680 | 5690 | 5680 | 211 |
| 615 | 20240320 | 091700 | 137723640 | 5690 | 5690 | 5710 | 5680 | 129 |
| 616 | 20240320 | 091600 | 136990040 | 5710 | 5710 | 5710 | 5710 | 1 |
| 617 | 20240320 | 091500 | 136984330 | 5680 | 5680 | 5680 | 5680 | 1 |
| 618 | 20240320 | 091400 | 136978650 | 5670 | 5690 | 5690 | 5670 | 3400 |
| 619 | 20240320 | 091300 | 117676740 | 5690 | 5690 | 5690 | 5680 | 3129 |
| 620 | 20240320 | 091200 | 99883740 | 5710 | 5690 | 5710 | 5690 | 22 |
| 621 | 20240320 | 091100 | 99758140 | 5710 | 5710 | 5710 | 5670 | 3985 |
| 622 | 20240320 | 091000 | 77146010 | 5710 | 5700 | 5710 | 5700 | 662 |
| 623 | 20240320 | 090900 | 73372160 | 5700 | 5700 | 5700 | 5700 | 200 |
| 624 | 20240320 | 090800 | 72232160 | 5700 | 5700 | 5700 | 5700 | 8 |
| 625 | 20240320 | 090700 | 72186560 | 5720 | 5700 | 5720 | 5700 | 46 |
| 626 | 20240320 | 090600 | 71923560 | 5700 | 5710 | 5710 | 5700 | 550 |
| 627 | 20240320 | 090500 | 68787360 | 5730 | 5730 | 5730 | 5730 | 30 |
| 628 | 20240320 | 090400 | 68615460 | 5720 | 5710 | 5730 | 5710 | 1752 |
| 629 | 20240320 | 090300 | 58595390 | 5710 | 5720 | 5720 | 5710 | 248 |
| 630 | 20240320 | 090200 | 57177810 | 5720 | 5700 | 5720 | 5680 | 2981 |
| 631 | 20240320 | 090100 | 40190330 | 5700 | 5710 | 5710 | 5700 | 2431 |
| 632 | 20240320 | 090000 | 26329090 | 5710 | 5720 | 5720 | 5710 | 4606 |