31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 192700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 9364 |
| 3 | 20240315 | 192600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 4 | 20240315 | 192500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 5 | 20240315 | 192400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 6 | 20240315 | 192300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 7 | 20240315 | 192200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 8 | 20240315 | 192100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 9 | 20240315 | 192000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 10 | 20240315 | 191900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 11 | 20240315 | 191800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 12 | 20240315 | 191700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 13 | 20240315 | 191600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 14 | 20240315 | 191500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 15 | 20240315 | 191400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 16 | 20240315 | 191300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 17 | 20240315 | 191200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 18 | 20240315 | 191100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 19 | 20240315 | 191000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 20 | 20240315 | 190900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 21 | 20240315 | 190800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 22 | 20240315 | 190700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 23 | 20240315 | 190600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 24 | 20240315 | 190500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 25 | 20240315 | 190400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 26 | 20240315 | 190300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 27 | 20240315 | 190200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 28 | 20240315 | 190100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 29 | 20240315 | 190000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 30 | 20240315 | 185900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 31 | 20240315 | 185800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 32 | 20240315 | 185700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 9364 |
| 33 | 20240315 | 185600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 34 | 20240315 | 185500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 35 | 20240315 | 185400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 36 | 20240315 | 185300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 37 | 20240315 | 185200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 38 | 20240315 | 185100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 39 | 20240315 | 185000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 40 | 20240315 | 184900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 41 | 20240315 | 184800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 42 | 20240315 | 184700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 43 | 20240315 | 184600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 44 | 20240315 | 184500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 45 | 20240315 | 184400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 46 | 20240315 | 184300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 47 | 20240315 | 184200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 48 | 20240315 | 184100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 49 | 20240315 | 184000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 50 | 20240315 | 183900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 51 | 20240315 | 183800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 52 | 20240315 | 183700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 53 | 20240315 | 183600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 54 | 20240315 | 183500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 55 | 20240315 | 183400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 56 | 20240315 | 183300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 57 | 20240315 | 183200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 58 | 20240315 | 183100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 59 | 20240315 | 183000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 60 | 20240315 | 182900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 61 | 20240315 | 182800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 62 | 20240315 | 182700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 9364 |
| 63 | 20240315 | 182600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 64 | 20240315 | 182500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 65 | 20240315 | 182400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 66 | 20240315 | 182300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 67 | 20240315 | 182200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 68 | 20240315 | 182100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 69 | 20240315 | 182000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 70 | 20240315 | 181900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 71 | 20240315 | 181800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 72 | 20240315 | 181700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 73 | 20240315 | 181600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 74 | 20240315 | 181500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 75 | 20240315 | 181400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 76 | 20240315 | 181300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 77 | 20240315 | 181200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 78 | 20240315 | 181100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 79 | 20240315 | 181000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 80 | 20240315 | 180900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 81 | 20240315 | 180800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 82 | 20240315 | 180700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 83 | 20240315 | 180600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 84 | 20240315 | 180500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 85 | 20240315 | 180400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 86 | 20240315 | 180300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 87 | 20240315 | 180200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 88 | 20240315 | 180100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 89 | 20240315 | 180000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 90 | 20240315 | 175900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 91 | 20240315 | 175800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 92 | 20240315 | 175700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 9364 |
| 93 | 20240315 | 175600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 94 | 20240315 | 175500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 95 | 20240315 | 175400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 96 | 20240315 | 175300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 97 | 20240315 | 175200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 98 | 20240315 | 175100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 99 | 20240315 | 175000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 100 | 20240315 | 174900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 101 | 20240315 | 174800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 102 | 20240315 | 174700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 103 | 20240315 | 174600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 104 | 20240315 | 174500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 105 | 20240315 | 174400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 106 | 20240315 | 174300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 107 | 20240315 | 174200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 108 | 20240315 | 174100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 109 | 20240315 | 174000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 110 | 20240315 | 173900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 111 | 20240315 | 173800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 112 | 20240315 | 173700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 113 | 20240315 | 173600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 114 | 20240315 | 173500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 115 | 20240315 | 173400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 116 | 20240315 | 173300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 117 | 20240315 | 173200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 118 | 20240315 | 173100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 119 | 20240315 | 173000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 120 | 20240315 | 172900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 121 | 20240315 | 172800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 122 | 20240315 | 172700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 9364 |
| 123 | 20240315 | 172600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 124 | 20240315 | 172500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 125 | 20240315 | 172400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 126 | 20240315 | 172300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 127 | 20240315 | 172200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 128 | 20240315 | 172100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 129 | 20240315 | 172000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 130 | 20240315 | 171900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 131 | 20240315 | 171800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 132 | 20240315 | 171700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 133 | 20240315 | 171600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 134 | 20240315 | 171500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 135 | 20240315 | 171400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 136 | 20240315 | 171300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 137 | 20240315 | 171200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 138 | 20240315 | 171100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 139 | 20240315 | 171000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 140 | 20240315 | 170900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 141 | 20240315 | 170800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 142 | 20240315 | 170700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 143 | 20240315 | 170600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 144 | 20240315 | 170500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 145 | 20240315 | 170400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 146 | 20240315 | 170300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 147 | 20240315 | 170200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 148 | 20240315 | 170100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 149 | 20240315 | 170000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 150 | 20240315 | 165900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 151 | 20240315 | 165800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 152 | 20240315 | 165700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 9364 |
| 153 | 20240315 | 165600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 154 | 20240315 | 165500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 155 | 20240315 | 165400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 156 | 20240315 | 165300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 157 | 20240315 | 165200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 158 | 20240315 | 165100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 159 | 20240315 | 165000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 160 | 20240315 | 164900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 161 | 20240315 | 164800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 162 | 20240315 | 164700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 163 | 20240315 | 164600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 164 | 20240315 | 164500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 165 | 20240315 | 164400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 166 | 20240315 | 164300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 167 | 20240315 | 164200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 168 | 20240315 | 164100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 169 | 20240315 | 164000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 170 | 20240315 | 163900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 171 | 20240315 | 163800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 172 | 20240315 | 163700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 173 | 20240315 | 163600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 174 | 20240315 | 163500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 175 | 20240315 | 163400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 176 | 20240315 | 163300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 177 | 20240315 | 163200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 178 | 20240315 | 163100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 179 | 20240315 | 163000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 180 | 20240315 | 162900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 181 | 20240315 | 162800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 182 | 20240315 | 162700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 9364 |
| 183 | 20240315 | 162600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 184 | 20240315 | 162500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 185 | 20240315 | 162400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 186 | 20240315 | 162300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 187 | 20240315 | 162200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 188 | 20240315 | 162100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 189 | 20240315 | 162000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 190 | 20240315 | 161900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 191 | 20240315 | 161800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 192 | 20240315 | 161700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 193 | 20240315 | 161600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 194 | 20240315 | 161500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 195 | 20240315 | 161400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 196 | 20240315 | 161300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 197 | 20240315 | 161200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 198 | 20240315 | 161100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 199 | 20240315 | 161000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 200 | 20240315 | 160900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 201 | 20240315 | 160800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 202 | 20240315 | 160700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 203 | 20240315 | 160600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 204 | 20240315 | 160500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 205 | 20240315 | 160400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 206 | 20240315 | 160300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 207 | 20240315 | 160200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 208 | 20240315 | 160100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 209 | 20240315 | 160000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 210 | 20240315 | 155900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 211 | 20240315 | 155800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 212 | 20240315 | 155700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 9364 |
| 213 | 20240315 | 155600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 214 | 20240315 | 155500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 215 | 20240315 | 155400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 216 | 20240315 | 155300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 217 | 20240315 | 155200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 218 | 20240315 | 155100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 219 | 20240315 | 155000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 220 | 20240315 | 154900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 221 | 20240315 | 154800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 222 | 20240315 | 154700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 223 | 20240315 | 154600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 224 | 20240315 | 154500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20240315 | 154400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 226 | 20240315 | 154300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 227 | 20240315 | 154200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 228 | 20240315 | 154100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 229 | 20240315 | 154000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 230 | 20240315 | 153900 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 231 | 20240315 | 153800 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 232 | 20240315 | 153700 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 233 | 20240315 | 153600 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 234 | 20240315 | 153500 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 235 | 20240315 | 153400 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 236 | 20240315 | 153300 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 237 | 20240315 | 153200 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 238 | 20240315 | 153100 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 239 | 20240315 | 153000 | 1709867355 | 3745 | 3745 | 3745 | 3745 | 9364 |
| 240 | 20240315 | 152900 | 1674799175 | 3740 | 3740 | 3740 | 3740 | 0 |
| 241 | 20240315 | 152800 | 1674799175 | 3740 | 3740 | 3740 | 3740 | 0 |
| 242 | 20240315 | 152700 | 1674799175 | 3740 | 3740 | 3740 | 3740 | 0 |
| 243 | 20240315 | 152600 | 1674799175 | 3740 | 3740 | 3740 | 3740 | 0 |
| 244 | 20240315 | 152500 | 1674799175 | 3740 | 3740 | 3740 | 3740 | 0 |
| 245 | 20240315 | 152400 | 1674799175 | 3740 | 3740 | 3740 | 3740 | 0 |
| 246 | 20240315 | 152300 | 1674799175 | 3740 | 3740 | 3740 | 3740 | 0 |
| 247 | 20240315 | 152200 | 1674799175 | 3740 | 3740 | 3740 | 3740 | 0 |
| 248 | 20240315 | 152100 | 1674799175 | 3740 | 3740 | 3740 | 3740 | 0 |
| 249 | 20240315 | 152000 | 1674799175 | 3740 | 3740 | 3740 | 3740 | 0 |
| 250 | 20240315 | 151900 | 1674799175 | 3740 | 3735 | 3740 | 3735 | 4003 |
| 251 | 20240315 | 151800 | 1659838580 | 3740 | 3740 | 3740 | 3735 | 911 |
| 252 | 20240315 | 151700 | 1656432270 | 3740 | 3740 | 3740 | 3735 | 279 |
| 253 | 20240315 | 151600 | 1655388835 | 3740 | 3735 | 3740 | 3735 | 3445 |
| 254 | 20240315 | 151500 | 1642517145 | 3735 | 3725 | 3735 | 3725 | 2242 |
| 255 | 20240315 | 151400 | 1634151030 | 3735 | 3735 | 3735 | 3735 | 180 |
| 256 | 20240315 | 151300 | 1633478730 | 3725 | 3735 | 3735 | 3725 | 97 |
| 257 | 20240315 | 151200 | 1633117395 | 3740 | 3740 | 3740 | 3740 | 3 |
| 258 | 20240315 | 151100 | 1633106175 | 3740 | 3735 | 3740 | 3725 | 6521 |
| 259 | 20240315 | 151000 | 1608743600 | 3735 | 3730 | 3735 | 3730 | 1532 |
| 260 | 20240315 | 150900 | 1603021595 | 3735 | 3735 | 3735 | 3735 | 81 |
| 261 | 20240315 | 150800 | 1602719060 | 3730 | 3730 | 3735 | 3730 | 1046 |
| 262 | 20240315 | 150700 | 1598817475 | 3735 | 3735 | 3735 | 3720 | 2982 |
| 263 | 20240315 | 150600 | 1587699025 | 3735 | 3735 | 3735 | 3735 | 3692 |
| 264 | 20240315 | 150500 | 1573909405 | 3730 | 3720 | 3730 | 3720 | 972 |
| 265 | 20240315 | 150400 | 1570286225 | 3720 | 3730 | 3735 | 3720 | 5307 |
| 266 | 20240315 | 150300 | 1550537800 | 3730 | 3730 | 3730 | 3730 | 8 |
| 267 | 20240315 | 150200 | 1550507960 | 3730 | 3715 | 3730 | 3710 | 6892 |
| 268 | 20240315 | 150100 | 1524868720 | 3730 | 3715 | 3730 | 3715 | 188 |
| 269 | 20240315 | 150000 | 1524168380 | 3730 | 3715 | 3730 | 3715 | 2 |
| 270 | 20240315 | 145900 | 1524160935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 271 | 20240315 | 145800 | 1524160935 | 3730 | 3730 | 3730 | 3715 | 36 |
| 272 | 20240315 | 145700 | 1524027135 | 3735 | 3715 | 3735 | 3715 | 603 |
| 273 | 20240315 | 145600 | 1521776480 | 3730 | 3730 | 3730 | 3730 | 0 |
| 274 | 20240315 | 145500 | 1521776480 | 3730 | 3730 | 3730 | 3715 | 4418 |
| 275 | 20240315 | 145400 | 1505342340 | 3715 | 3715 | 3715 | 3715 | 1 |
| 276 | 20240315 | 145300 | 1505338625 | 3735 | 3720 | 3735 | 3715 | 3301 |
| 277 | 20240315 | 145200 | 1493068120 | 3735 | 3730 | 3735 | 3720 | 831 |
| 278 | 20240315 | 145100 | 1489975485 | 3735 | 3730 | 3735 | 3730 | 161 |
| 279 | 20240315 | 145000 | 1489374215 | 3735 | 3735 | 3735 | 3735 | 1 |
| 280 | 20240315 | 144900 | 1489370480 | 3735 | 3735 | 3735 | 3735 | 201 |
| 281 | 20240315 | 144800 | 1488619745 | 3720 | 3720 | 3735 | 3720 | 502 |
| 282 | 20240315 | 144700 | 1486752290 | 3735 | 3735 | 3735 | 3735 | 0 |
| 283 | 20240315 | 144600 | 1486752290 | 3735 | 3735 | 3735 | 3735 | 50 |
| 284 | 20240315 | 144500 | 1486565540 | 3735 | 3730 | 3735 | 3720 | 910 |
| 285 | 20240315 | 144400 | 1483169235 | 3730 | 3730 | 3730 | 3730 | 135 |
| 286 | 20240315 | 144300 | 1482665685 | 3730 | 3730 | 3730 | 3730 | 1003 |
| 287 | 20240315 | 144200 | 1478924495 | 3730 | 3730 | 3730 | 3730 | 0 |
| 288 | 20240315 | 144100 | 1478924495 | 3730 | 3725 | 3730 | 3725 | 465 |
| 289 | 20240315 | 144000 | 1477192070 | 3710 | 3715 | 3715 | 3710 | 614 |
| 290 | 20240315 | 143900 | 1474912560 | 3705 | 3720 | 3720 | 3705 | 7126 |
| 291 | 20240315 | 143800 | 1448501785 | 3715 | 3720 | 3720 | 3715 | 1316 |
| 292 | 20240315 | 143700 | 1443608190 | 3730 | 3730 | 3730 | 3730 | 120 |
| 293 | 20240315 | 143600 | 1443160590 | 3735 | 3720 | 3735 | 3720 | 110 |
| 294 | 20240315 | 143500 | 1442751375 | 3720 | 3720 | 3720 | 3720 | 1724 |
| 295 | 20240315 | 143400 | 1436338095 | 3720 | 3730 | 3735 | 3720 | 423 |
| 296 | 20240315 | 143300 | 1434762530 | 3740 | 3735 | 3740 | 3735 | 800 |
| 297 | 20240315 | 143200 | 1431771060 | 3730 | 3730 | 3740 | 3730 | 902 |
| 298 | 20240315 | 143100 | 1428404345 | 3730 | 3715 | 3730 | 3715 | 222 |
| 299 | 20240315 | 143000 | 1427576525 | 3730 | 3725 | 3730 | 3720 | 2001 |
| 300 | 20240315 | 142900 | 1420129830 | 3730 | 3735 | 3735 | 3730 | 812 |
| 301 | 20240315 | 142800 | 1417100970 | 3735 | 3740 | 3740 | 3735 | 556 |
| 302 | 20240315 | 142700 | 1415024305 | 3735 | 3740 | 3740 | 3735 | 3273 |
| 303 | 20240315 | 142600 | 1402787770 | 3740 | 3730 | 3740 | 3730 | 4028 |
| 304 | 20240315 | 142500 | 1387743910 | 3730 | 3730 | 3730 | 3730 | 840 |
| 305 | 20240315 | 142400 | 1384610710 | 3730 | 3720 | 3730 | 3720 | 2600 |
| 306 | 20240315 | 142300 | 1374916825 | 3725 | 3720 | 3725 | 3720 | 850 |
| 307 | 20240315 | 142200 | 1371750780 | 3720 | 3720 | 3720 | 3720 | 18 |
| 308 | 20240315 | 142100 | 1371683820 | 3720 | 3710 | 3720 | 3705 | 372 |
| 309 | 20240315 | 142000 | 1370300110 | 3720 | 3725 | 3725 | 3715 | 1346 |
| 310 | 20240315 | 141900 | 1365292235 | 3730 | 3705 | 3730 | 3705 | 2503 |
| 311 | 20240315 | 141800 | 1355978115 | 3710 | 3715 | 3715 | 3710 | 1562 |
| 312 | 20240315 | 141700 | 1350183085 | 3715 | 3715 | 3720 | 3715 | 4 |
| 313 | 20240315 | 141600 | 1350168220 | 3710 | 3710 | 3710 | 3710 | 1 |
| 314 | 20240315 | 141500 | 1350164510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 315 | 20240315 | 141400 | 1350164510 | 3720 | 3715 | 3720 | 3710 | 1805 |
| 316 | 20240315 | 141300 | 1343455375 | 3715 | 3715 | 3715 | 3715 | 559 |
| 317 | 20240315 | 141200 | 1341378690 | 3715 | 3705 | 3715 | 3700 | 1804 |
| 318 | 20240315 | 141100 | 1334689265 | 3705 | 3705 | 3710 | 3705 | 311 |
| 319 | 20240315 | 141000 | 1333537005 | 3710 | 3705 | 3710 | 3705 | 4889 |
| 320 | 20240315 | 140900 | 1315399510 | 3705 | 3705 | 3705 | 3705 | 1099 |
| 321 | 20240315 | 140800 | 1311327715 | 3700 | 3715 | 3715 | 3700 | 4 |
| 322 | 20240315 | 140700 | 1311312900 | 3710 | 3710 | 3710 | 3710 | 276 |
| 323 | 20240315 | 140600 | 1310288940 | 3710 | 3710 | 3710 | 3710 | 612 |
| 324 | 20240315 | 140500 | 1308018420 | 3705 | 3705 | 3705 | 3705 | 0 |
| 325 | 20240315 | 140400 | 1308018420 | 3705 | 3705 | 3705 | 3705 | 707 |
| 326 | 20240315 | 140300 | 1305398985 | 3715 | 3705 | 3715 | 3705 | 501 |
| 327 | 20240315 | 140200 | 1303542770 | 3705 | 3705 | 3705 | 3705 | 101 |
| 328 | 20240315 | 140100 | 1303168565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 329 | 20240315 | 140000 | 1303168565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 330 | 20240315 | 135900 | 1303168565 | 3720 | 3715 | 3720 | 3715 | 10 |
| 331 | 20240315 | 135800 | 1303131410 | 3710 | 3705 | 3710 | 3700 | 919 |
| 332 | 20240315 | 135700 | 1299723065 | 3705 | 3705 | 3705 | 3705 | 2140 |
| 333 | 20240315 | 135600 | 1291794365 | 3705 | 3705 | 3705 | 3705 | 0 |
| 334 | 20240315 | 135500 | 1291794365 | 3705 | 3705 | 3705 | 3700 | 1282 |
| 335 | 20240315 | 135400 | 1287044560 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 336 | 20240315 | 135300 | 1283344560 | 3700 | 3705 | 3705 | 3700 | 3428 |
| 337 | 20240315 | 135200 | 1270659960 | 3700 | 3700 | 3705 | 3700 | 1023 |
| 338 | 20240315 | 135100 | 1266872105 | 3705 | 3705 | 3705 | 3705 | 283 |
| 339 | 20240315 | 135000 | 1265823590 | 3705 | 3705 | 3705 | 3705 | 564 |
| 340 | 20240315 | 134900 | 1263733970 | 3705 | 3705 | 3705 | 3705 | 123 |
| 341 | 20240315 | 134800 | 1263278255 | 3705 | 3705 | 3705 | 3705 | 0 |
| 342 | 20240315 | 134700 | 1263278255 | 3705 | 3705 | 3705 | 3705 | 0 |
| 343 | 20240315 | 134600 | 1263278255 | 3705 | 3705 | 3705 | 3705 | 143 |
| 344 | 20240315 | 134500 | 1262748440 | 3705 | 3705 | 3705 | 3705 | 36 |
| 345 | 20240315 | 134400 | 1262615060 | 3705 | 3705 | 3705 | 3705 | 124 |
| 346 | 20240315 | 134300 | 1262155640 | 3710 | 3710 | 3710 | 3710 | 0 |
| 347 | 20240315 | 134200 | 1262155640 | 3710 | 3710 | 3710 | 3710 | 587 |
| 348 | 20240315 | 134100 | 1259977870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 349 | 20240315 | 134000 | 1259977870 | 3715 | 3715 | 3715 | 3715 | 55 |
| 350 | 20240315 | 133900 | 1259773545 | 3695 | 3700 | 3700 | 3695 | 5552 |
| 351 | 20240315 | 133800 | 1239253705 | 3700 | 3700 | 3700 | 3700 | 10 |
| 352 | 20240315 | 133700 | 1239216705 | 3700 | 3700 | 3700 | 3700 | 117 |
| 353 | 20240315 | 133600 | 1238783805 | 3695 | 3700 | 3715 | 3695 | 12234 |
| 354 | 20240315 | 133500 | 1193517905 | 3705 | 3705 | 3705 | 3705 | 3125 |
| 355 | 20240315 | 133400 | 1181939780 | 3710 | 3710 | 3710 | 3710 | 238 |
| 356 | 20240315 | 133300 | 1181056800 | 3710 | 3710 | 3710 | 3710 | 212 |
| 357 | 20240315 | 133200 | 1180270280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 358 | 20240315 | 133100 | 1180270280 | 3705 | 3710 | 3710 | 3705 | 1185 |
| 359 | 20240315 | 133000 | 1175874285 | 3710 | 3715 | 3715 | 3710 | 399 |
| 360 | 20240315 | 132900 | 1174393805 | 3715 | 3715 | 3715 | 3715 | 217 |
| 361 | 20240315 | 132800 | 1173587650 | 3715 | 3715 | 3715 | 3715 | 80 |
| 362 | 20240315 | 132700 | 1173290450 | 3715 | 3720 | 3720 | 3715 | 349 |
| 363 | 20240315 | 132600 | 1171992320 | 3715 | 3715 | 3715 | 3715 | 800 |
| 364 | 20240315 | 132500 | 1169020320 | 3715 | 3705 | 3715 | 3705 | 192 |
| 365 | 20240315 | 132400 | 1168308330 | 3715 | 3715 | 3715 | 3715 | 0 |
| 366 | 20240315 | 132300 | 1168308330 | 3715 | 3715 | 3715 | 3715 | 0 |
| 367 | 20240315 | 132200 | 1168308330 | 3715 | 3710 | 3715 | 3710 | 2 |
| 368 | 20240315 | 132100 | 1168300905 | 3710 | 3710 | 3710 | 3710 | 0 |
| 369 | 20240315 | 132000 | 1168300905 | 3710 | 3700 | 3710 | 3700 | 771 |
| 370 | 20240315 | 131900 | 1165442165 | 3700 | 3710 | 3710 | 3700 | 335 |
| 371 | 20240315 | 131800 | 1164202550 | 3710 | 3710 | 3710 | 3710 | 0 |
| 372 | 20240315 | 131700 | 1164202550 | 3710 | 3710 | 3710 | 3710 | 50 |
| 373 | 20240315 | 131600 | 1164017050 | 3715 | 3715 | 3715 | 3715 | 0 |
| 374 | 20240315 | 131500 | 1164017050 | 3715 | 3705 | 3715 | 3700 | 123 |
| 375 | 20240315 | 131400 | 1163561880 | 3710 | 3710 | 3710 | 3710 | 24 |
| 376 | 20240315 | 131300 | 1163472840 | 3715 | 3715 | 3715 | 3715 | 1 |
| 377 | 20240315 | 131200 | 1163469125 | 3700 | 3710 | 3710 | 3700 | 609 |
| 378 | 20240315 | 131100 | 1161215725 | 3715 | 3715 | 3715 | 3715 | 30 |
| 379 | 20240315 | 131000 | 1161104275 | 3715 | 3715 | 3715 | 3715 | 1 |
| 380 | 20240315 | 130900 | 1161100560 | 3715 | 3715 | 3715 | 3715 | 0 |
| 381 | 20240315 | 130800 | 1161100560 | 3715 | 3715 | 3715 | 3715 | 831 |
| 382 | 20240315 | 130700 | 1158013395 | 3715 | 3715 | 3715 | 3715 | 5 |
| 383 | 20240315 | 130600 | 1157994820 | 3700 | 3700 | 3700 | 3700 | 0 |
| 384 | 20240315 | 130500 | 1157994820 | 3700 | 3705 | 3705 | 3700 | 639 |
| 385 | 20240315 | 130400 | 1155627920 | 3705 | 3705 | 3705 | 3705 | 965 |
| 386 | 20240315 | 130300 | 1152052595 | 3705 | 3705 | 3705 | 3705 | 109 |
| 387 | 20240315 | 130200 | 1151648750 | 3715 | 3715 | 3715 | 3715 | 1 |
| 388 | 20240315 | 130100 | 1151645035 | 3700 | 3715 | 3715 | 3700 | 6859 |
| 389 | 20240315 | 130000 | 1126248695 | 3705 | 3705 | 3705 | 3705 | 563 |
| 390 | 20240315 | 125900 | 1124162780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 391 | 20240315 | 125800 | 1124162780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 392 | 20240315 | 125700 | 1124162780 | 3705 | 3715 | 3715 | 3705 | 131 |
| 393 | 20240315 | 125600 | 1123677325 | 3715 | 3715 | 3715 | 3715 | 2 |
| 394 | 20240315 | 125500 | 1123669895 | 3705 | 3705 | 3705 | 3705 | 0 |
| 395 | 20240315 | 125400 | 1123669895 | 3705 | 3715 | 3715 | 3705 | 1628 |
| 396 | 20240315 | 125300 | 1117638145 | 3715 | 3715 | 3715 | 3715 | 5 |
| 397 | 20240315 | 125200 | 1117619570 | 3715 | 3715 | 3715 | 3715 | 1 |
| 398 | 20240315 | 125100 | 1117615855 | 3705 | 3705 | 3705 | 3705 | 128 |
| 399 | 20240315 | 125000 | 1117141615 | 3715 | 3715 | 3715 | 3715 | 0 |
| 400 | 20240315 | 124900 | 1117141615 | 3715 | 3705 | 3715 | 3705 | 210 |
| 401 | 20240315 | 124800 | 1116363465 | 3705 | 3705 | 3710 | 3705 | 688 |
| 402 | 20240315 | 124700 | 1113814410 | 3710 | 3710 | 3710 | 3710 | 50 |
| 403 | 20240315 | 124600 | 1113628910 | 3710 | 3710 | 3710 | 3710 | 0 |
| 404 | 20240315 | 124500 | 1113628910 | 3710 | 3710 | 3710 | 3710 | 2 |
| 405 | 20240315 | 124400 | 1113621490 | 3705 | 3710 | 3710 | 3705 | 1564 |
| 406 | 20240315 | 124300 | 1107824595 | 3710 | 3700 | 3710 | 3700 | 130 |
| 407 | 20240315 | 124200 | 1107343585 | 3705 | 3710 | 3710 | 3705 | 1781 |
| 408 | 20240315 | 124100 | 1100744855 | 3710 | 3710 | 3710 | 3710 | 100 |
| 409 | 20240315 | 124000 | 1100373855 | 3715 | 3715 | 3715 | 3715 | 2 |
| 410 | 20240315 | 123900 | 1100366425 | 3715 | 3715 | 3715 | 3715 | 2695 |
| 411 | 20240315 | 123800 | 1090354500 | 3720 | 3720 | 3720 | 3720 | 400 |
| 412 | 20240315 | 123700 | 1088866500 | 3720 | 3720 | 3720 | 3720 | 1 |
| 413 | 20240315 | 123600 | 1088862780 | 3720 | 3720 | 3720 | 3720 | 400 |
| 414 | 20240315 | 123500 | 1087374780 | 3725 | 3710 | 3725 | 3705 | 850 |
| 415 | 20240315 | 123400 | 1084212280 | 3710 | 3720 | 3720 | 3710 | 2 |
| 416 | 20240315 | 123300 | 1084204850 | 3710 | 3720 | 3720 | 3710 | 200 |
| 417 | 20240315 | 123200 | 1083462840 | 3720 | 3725 | 3725 | 3720 | 5025 |
| 418 | 20240315 | 123100 | 1064769715 | 3705 | 3705 | 3705 | 3705 | 1804 |
| 419 | 20240315 | 123000 | 1058085895 | 3725 | 3720 | 3725 | 3705 | 127 |
| 420 | 20240315 | 122900 | 1057615110 | 3725 | 3720 | 3725 | 3720 | 56 |
| 421 | 20240315 | 122800 | 1057406650 | 3725 | 3720 | 3725 | 3720 | 51 |
| 422 | 20240315 | 122700 | 1057216680 | 3725 | 3725 | 3725 | 3725 | 0 |
| 423 | 20240315 | 122600 | 1057216680 | 3725 | 3725 | 3725 | 3725 | 5 |
| 424 | 20240315 | 122500 | 1057198055 | 3725 | 3725 | 3725 | 3725 | 0 |
| 425 | 20240315 | 122400 | 1057198055 | 3725 | 3725 | 3725 | 3725 | 0 |
| 426 | 20240315 | 122300 | 1057198055 | 3725 | 3725 | 3725 | 3725 | 0 |
| 427 | 20240315 | 122200 | 1057198055 | 3725 | 3725 | 3725 | 3725 | 1 |
| 428 | 20240315 | 122100 | 1057194330 | 3725 | 3730 | 3735 | 3725 | 351 |
| 429 | 20240315 | 122000 | 1055884810 | 3735 | 3700 | 3735 | 3695 | 3020 |
| 430 | 20240315 | 121900 | 1044657470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 431 | 20240315 | 121800 | 1044657470 | 3700 | 3700 | 3700 | 3700 | 110 |
| 432 | 20240315 | 121700 | 1044250470 | 3700 | 3700 | 3700 | 3700 | 20 |
| 433 | 20240315 | 121600 | 1044176470 | 3700 | 3700 | 3700 | 3700 | 9 |
| 434 | 20240315 | 121500 | 1044143170 | 3705 | 3705 | 3705 | 3705 | 1175 |
| 435 | 20240315 | 121400 | 1039789795 | 3710 | 3710 | 3710 | 3710 | 1 |
| 436 | 20240315 | 121300 | 1039786085 | 3705 | 3705 | 3705 | 3705 | 880 |
| 437 | 20240315 | 121200 | 1036525685 | 3705 | 3705 | 3710 | 3705 | 946 |
| 438 | 20240315 | 121100 | 1033020750 | 3700 | 3705 | 3705 | 3700 | 1011 |
| 439 | 20240315 | 121000 | 1029275045 | 3705 | 3705 | 3705 | 3705 | 110 |
| 440 | 20240315 | 120900 | 1028867495 | 3705 | 3705 | 3705 | 3705 | 25 |
| 441 | 20240315 | 120800 | 1028774870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 442 | 20240315 | 120700 | 1028774870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 443 | 20240315 | 120600 | 1028774870 | 3705 | 3705 | 3705 | 3705 | 10 |
| 444 | 20240315 | 120500 | 1028737820 | 3705 | 3705 | 3705 | 3705 | 0 |
| 445 | 20240315 | 120400 | 1028737820 | 3705 | 3705 | 3705 | 3705 | 441 |
| 446 | 20240315 | 120300 | 1027103915 | 3700 | 3695 | 3700 | 3695 | 2244 |
| 447 | 20240315 | 120200 | 1018809955 | 3700 | 3700 | 3700 | 3700 | 10 |
| 448 | 20240315 | 120100 | 1018772955 | 3700 | 3700 | 3700 | 3695 | 637 |
| 449 | 20240315 | 120000 | 1016418735 | 3700 | 3700 | 3700 | 3690 | 1694 |
| 450 | 20240315 | 115900 | 1010161235 | 3700 | 3705 | 3705 | 3700 | 502 |
| 451 | 20240315 | 115800 | 1008303825 | 3705 | 3705 | 3705 | 3705 | 52 |
| 452 | 20240315 | 115700 | 1008111165 | 3705 | 3705 | 3705 | 3705 | 31 |
| 453 | 20240315 | 115600 | 1007996310 | 3700 | 3710 | 3710 | 3700 | 20 |
| 454 | 20240315 | 115500 | 1007922210 | 3710 | 3710 | 3710 | 3710 | 10 |
| 455 | 20240315 | 115400 | 1007885110 | 3710 | 3710 | 3710 | 3710 | 11 |
| 456 | 20240315 | 115300 | 1007844300 | 3705 | 3690 | 3710 | 3690 | 3722 |
| 457 | 20240315 | 115200 | 994109800 | 3690 | 3685 | 3690 | 3685 | 650 |
| 458 | 20240315 | 115100 | 991711355 | 3685 | 3710 | 3710 | 3685 | 15896 |
| 459 | 20240315 | 115000 | 933052650 | 3685 | 3705 | 3710 | 3685 | 365 |
| 460 | 20240315 | 114900 | 931700170 | 3690 | 3690 | 3690 | 3690 | 10115 |
| 461 | 20240315 | 114800 | 894375820 | 3705 | 3705 | 3705 | 3705 | 150 |
| 462 | 20240315 | 114700 | 893820070 | 3690 | 3705 | 3705 | 3690 | 151 |
| 463 | 20240315 | 114600 | 893262460 | 3695 | 3695 | 3695 | 3695 | 4066 |
| 464 | 20240315 | 114500 | 878238590 | 3700 | 3705 | 3705 | 3695 | 15979 |
| 465 | 20240315 | 114400 | 819116335 | 3700 | 3700 | 3700 | 3700 | 527 |
| 466 | 20240315 | 114300 | 817166435 | 3700 | 3700 | 3700 | 3700 | 3000 |
| 467 | 20240315 | 114200 | 806066435 | 3705 | 3705 | 3705 | 3705 | 404 |
| 468 | 20240315 | 114100 | 804569615 | 3705 | 3705 | 3705 | 3705 | 0 |
| 469 | 20240315 | 114000 | 804569615 | 3705 | 3715 | 3715 | 3705 | 546 |
| 470 | 20240315 | 113900 | 802546535 | 3715 | 3705 | 3715 | 3700 | 11 |
| 471 | 20240315 | 113800 | 802505810 | 3700 | 3700 | 3700 | 3700 | 0 |
| 472 | 20240315 | 113700 | 802505810 | 3700 | 3700 | 3700 | 3700 | 128 |
| 473 | 20240315 | 113600 | 802032210 | 3715 | 3715 | 3715 | 3710 | 817 |
| 474 | 20240315 | 113500 | 799001105 | 3700 | 3705 | 3705 | 3700 | 1621 |
| 475 | 20240315 | 113400 | 793003155 | 3700 | 3705 | 3715 | 3700 | 6002 |
| 476 | 20240315 | 113300 | 770785130 | 3710 | 3710 | 3710 | 3710 | 303 |
| 477 | 20240315 | 113200 | 769661000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 478 | 20240315 | 113100 | 769661000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 479 | 20240315 | 113000 | 769661000 | 3710 | 3710 | 3710 | 3700 | 2801 |
| 480 | 20240315 | 112900 | 759292545 | 3710 | 3705 | 3710 | 3700 | 2361 |
| 481 | 20240315 | 112800 | 750547075 | 3705 | 3695 | 3705 | 3695 | 4430 |
| 482 | 20240315 | 112700 | 734149170 | 3700 | 3700 | 3700 | 3700 | 105 |
| 483 | 20240315 | 112600 | 733760670 | 3700 | 3700 | 3700 | 3700 | 1 |
| 484 | 20240315 | 112500 | 733756970 | 3695 | 3695 | 3695 | 3695 | 2231 |
| 485 | 20240315 | 112400 | 725513425 | 3695 | 3700 | 3700 | 3695 | 4 |
| 486 | 20240315 | 112300 | 725498630 | 3700 | 3695 | 3700 | 3695 | 117 |
| 487 | 20240315 | 112200 | 725066310 | 3695 | 3695 | 3695 | 3695 | 2 |
| 488 | 20240315 | 112100 | 725058920 | 3700 | 3700 | 3700 | 3700 | 0 |
| 489 | 20240315 | 112000 | 725058920 | 3700 | 3695 | 3700 | 3690 | 1029 |
| 490 | 20240315 | 111900 | 721261880 | 3700 | 3695 | 3700 | 3695 | 109 |
| 491 | 20240315 | 111800 | 720858585 | 3700 | 3700 | 3700 | 3700 | 550 |
| 492 | 20240315 | 111700 | 718823585 | 3690 | 3690 | 3690 | 3690 | 0 |
| 493 | 20240315 | 111600 | 718823585 | 3690 | 3690 | 3690 | 3690 | 131 |
| 494 | 20240315 | 111500 | 718340195 | 3700 | 3700 | 3700 | 3700 | 25 |
| 495 | 20240315 | 111400 | 718247695 | 3700 | 3700 | 3700 | 3700 | 1 |
| 496 | 20240315 | 111300 | 718243995 | 3690 | 3690 | 3690 | 3690 | 118 |
| 497 | 20240315 | 111200 | 717808575 | 3700 | 3695 | 3700 | 3695 | 106 |
| 498 | 20240315 | 111100 | 717416890 | 3700 | 3695 | 3700 | 3695 | 2 |
| 499 | 20240315 | 111000 | 717409495 | 3695 | 3700 | 3700 | 3690 | 141 |
| 500 | 20240315 | 110900 | 716889055 | 3695 | 3695 | 3695 | 3695 | 422 |
| 501 | 20240315 | 110800 | 715329765 | 3700 | 3700 | 3700 | 3700 | 0 |
| 502 | 20240315 | 110700 | 715329765 | 3700 | 3700 | 3700 | 3695 | 148 |
| 503 | 20240315 | 110600 | 714782825 | 3700 | 3700 | 3700 | 3700 | 0 |
| 504 | 20240315 | 110500 | 714782825 | 3700 | 3695 | 3700 | 3695 | 91 |
| 505 | 20240315 | 110400 | 714446550 | 3695 | 3695 | 3700 | 3695 | 1602 |
| 506 | 20240315 | 110300 | 708527155 | 3705 | 3700 | 3705 | 3700 | 4393 |
| 507 | 20240315 | 110200 | 692273040 | 3705 | 3705 | 3705 | 3705 | 1 |
| 508 | 20240315 | 110100 | 692269335 | 3700 | 3700 | 3700 | 3700 | 111 |
| 509 | 20240315 | 110000 | 691858635 | 3705 | 3705 | 3705 | 3705 | 0 |
| 510 | 20240315 | 105900 | 691858635 | 3705 | 3705 | 3705 | 3705 | 7 |
| 511 | 20240315 | 105800 | 691832700 | 3705 | 3705 | 3705 | 3700 | 149 |
| 512 | 20240315 | 105700 | 691281330 | 3705 | 3705 | 3705 | 3705 | 101 |
| 513 | 20240315 | 105600 | 690907125 | 3700 | 3700 | 3700 | 3700 | 0 |
| 514 | 20240315 | 105500 | 690907125 | 3700 | 3700 | 3700 | 3700 | 127 |
| 515 | 20240315 | 105400 | 690437225 | 3705 | 3705 | 3705 | 3705 | 23 |
| 516 | 20240315 | 105300 | 690352010 | 3705 | 3705 | 3705 | 3705 | 121 |
| 517 | 20240315 | 105200 | 689903705 | 3705 | 3700 | 3705 | 3700 | 945 |
| 518 | 20240315 | 105100 | 686407200 | 3700 | 3700 | 3700 | 3700 | 0 |
| 519 | 20240315 | 105000 | 686407200 | 3700 | 3700 | 3700 | 3700 | 0 |
| 520 | 20240315 | 104900 | 686407200 | 3700 | 3695 | 3700 | 3695 | 101 |
| 521 | 20240315 | 104800 | 686034000 | 3695 | 3695 | 3695 | 3695 | 1 |
| 522 | 20240315 | 104700 | 686030305 | 3700 | 3690 | 3700 | 3690 | 1030 |
| 523 | 20240315 | 104600 | 682229305 | 3695 | 3695 | 3700 | 3690 | 307 |
| 524 | 20240315 | 104500 | 681094940 | 3695 | 3695 | 3695 | 3695 | 7981 |
| 525 | 20240315 | 104400 | 651605145 | 3700 | 3695 | 3700 | 3695 | 718 |
| 526 | 20240315 | 104300 | 648949775 | 3695 | 3700 | 3700 | 3695 | 354 |
| 527 | 20240315 | 104200 | 647641490 | 3700 | 3705 | 3705 | 3700 | 231 |
| 528 | 20240315 | 104100 | 646786785 | 3705 | 3705 | 3705 | 3705 | 1 |
| 529 | 20240315 | 104000 | 646783080 | 3700 | 3705 | 3705 | 3700 | 531 |
| 530 | 20240315 | 103900 | 644818375 | 3705 | 3705 | 3705 | 3705 | 20 |
| 531 | 20240315 | 103800 | 644744275 | 3705 | 3700 | 3705 | 3700 | 2000 |
| 532 | 20240315 | 103700 | 637343105 | 3700 | 3700 | 3705 | 3700 | 115 |
| 533 | 20240315 | 103600 | 636917600 | 3700 | 3700 | 3705 | 3700 | 225 |
| 534 | 20240315 | 103500 | 636084600 | 3700 | 3700 | 3700 | 3695 | 549 |
| 535 | 20240315 | 103400 | 634054300 | 3705 | 3700 | 3705 | 3695 | 62 |
| 536 | 20240315 | 103300 | 633825070 | 3700 | 3705 | 3705 | 3700 | 3 |
| 537 | 20240315 | 103200 | 633813965 | 3700 | 3700 | 3700 | 3700 | 1 |
| 538 | 20240315 | 103100 | 633810265 | 3705 | 3705 | 3705 | 3705 | 1 |
| 539 | 20240315 | 103000 | 633806560 | 3700 | 3700 | 3700 | 3700 | 944 |
| 540 | 20240315 | 102900 | 630313760 | 3700 | 3700 | 3700 | 3700 | 0 |
| 541 | 20240315 | 102800 | 630313760 | 3700 | 3700 | 3700 | 3700 | 80 |
| 542 | 20240315 | 102700 | 630017760 | 3700 | 3700 | 3700 | 3700 | 11 |
| 543 | 20240315 | 102600 | 629977060 | 3705 | 3705 | 3705 | 3705 | 0 |
| 544 | 20240315 | 102500 | 629977060 | 3705 | 3705 | 3705 | 3690 | 5298 |
| 545 | 20240315 | 102400 | 610396785 | 3705 | 3710 | 3710 | 3705 | 122 |
| 546 | 20240315 | 102300 | 609944765 | 3710 | 3710 | 3710 | 3710 | 93 |
| 547 | 20240315 | 102200 | 609599735 | 3710 | 3710 | 3710 | 3710 | 5 |
| 548 | 20240315 | 102100 | 609581185 | 3710 | 3710 | 3710 | 3710 | 258 |
| 549 | 20240315 | 102000 | 608624005 | 3715 | 3710 | 3715 | 3710 | 963 |
| 550 | 20240315 | 101900 | 605050275 | 3705 | 3705 | 3705 | 3700 | 162 |
| 551 | 20240315 | 101800 | 604450620 | 3710 | 3710 | 3710 | 3705 | 3 |
| 552 | 20240315 | 101700 | 604439495 | 3695 | 3710 | 3710 | 3695 | 2150 |
| 553 | 20240315 | 101600 | 596492795 | 3715 | 3715 | 3715 | 3715 | 2 |
| 554 | 20240315 | 101500 | 596485365 | 3715 | 3700 | 3715 | 3695 | 5741 |
| 555 | 20240315 | 101400 | 575247620 | 3715 | 3715 | 3715 | 3705 | 1439 |
| 556 | 20240315 | 101300 | 569909245 | 3715 | 3715 | 3715 | 3715 | 607 |
| 557 | 20240315 | 101200 | 567654240 | 3705 | 3705 | 3705 | 3705 | 552 |
| 558 | 20240315 | 101100 | 565609080 | 3715 | 3710 | 3715 | 3710 | 2 |
| 559 | 20240315 | 101000 | 565601655 | 3715 | 3720 | 3720 | 3705 | 356 |
| 560 | 20240315 | 100900 | 564278405 | 3720 | 3720 | 3720 | 3720 | 50 |
| 561 | 20240315 | 100800 | 564092405 | 3720 | 3720 | 3720 | 3720 | 0 |
| 562 | 20240315 | 100700 | 564092405 | 3720 | 3710 | 3720 | 3700 | 4185 |
| 563 | 20240315 | 100600 | 548571305 | 3710 | 3725 | 3725 | 3710 | 1311 |
| 564 | 20240315 | 100500 | 543697275 | 3725 | 3710 | 3725 | 3710 | 3679 |
| 565 | 20240315 | 100400 | 530024085 | 3705 | 3705 | 3705 | 3705 | 100 |
| 566 | 20240315 | 100300 | 529653585 | 3710 | 3710 | 3710 | 3705 | 706 |
| 567 | 20240315 | 100200 | 527035325 | 3710 | 3710 | 3710 | 3710 | 323 |
| 568 | 20240315 | 100100 | 525836995 | 3710 | 3700 | 3710 | 3700 | 1986 |
| 569 | 20240315 | 100000 | 518475780 | 3700 | 3700 | 3700 | 3700 | 4 |
| 570 | 20240315 | 095900 | 518460980 | 3700 | 3695 | 3700 | 3695 | 934 |
| 571 | 20240315 | 095800 | 515006350 | 3695 | 3695 | 3695 | 3695 | 81 |
| 572 | 20240315 | 095700 | 514707055 | 3690 | 3690 | 3690 | 3690 | 0 |
| 573 | 20240315 | 095600 | 514707055 | 3690 | 3690 | 3690 | 3690 | 580 |
| 574 | 20240315 | 095500 | 512566855 | 3700 | 3695 | 3700 | 3690 | 164 |
| 575 | 20240315 | 095400 | 511961565 | 3695 | 3695 | 3695 | 3690 | 519 |
| 576 | 20240315 | 095300 | 510043885 | 3695 | 3695 | 3695 | 3695 | 118 |
| 577 | 20240315 | 095200 | 509607875 | 3700 | 3695 | 3700 | 3690 | 539 |
| 578 | 20240315 | 095100 | 507618740 | 3695 | 3700 | 3700 | 3695 | 24 |
| 579 | 20240315 | 095000 | 507529995 | 3695 | 3695 | 3700 | 3695 | 116 |
| 580 | 20240315 | 094900 | 507101345 | 3695 | 3700 | 3700 | 3695 | 162 |
| 581 | 20240315 | 094800 | 506502745 | 3700 | 3700 | 3700 | 3700 | 100 |
| 582 | 20240315 | 094700 | 506132745 | 3700 | 3710 | 3710 | 3700 | 36 |
| 583 | 20240315 | 094600 | 505999505 | 3710 | 3700 | 3710 | 3700 | 101 |
| 584 | 20240315 | 094500 | 505625795 | 3710 | 3705 | 3710 | 3700 | 5134 |
| 585 | 20240315 | 094400 | 486625910 | 3700 | 3700 | 3700 | 3700 | 1301 |
| 586 | 20240315 | 094300 | 481812210 | 3700 | 3705 | 3705 | 3700 | 16 |
| 587 | 20240315 | 094200 | 481753000 | 3705 | 3705 | 3705 | 3685 | 2079 |
| 588 | 20240315 | 094100 | 474082615 | 3715 | 3710 | 3715 | 3705 | 829 |
| 589 | 20240315 | 094000 | 471007520 | 3705 | 3710 | 3710 | 3700 | 2107 |
| 590 | 20240315 | 093900 | 463201470 | 3710 | 3710 | 3710 | 3710 | 291 |
| 591 | 20240315 | 093800 | 462121860 | 3710 | 3705 | 3710 | 3705 | 930 |
| 592 | 20240315 | 093700 | 458671785 | 3700 | 3690 | 3700 | 3690 | 2688 |
| 593 | 20240315 | 093600 | 448748250 | 3690 | 3690 | 3690 | 3680 | 2049 |
| 594 | 20240315 | 093500 | 441193975 | 3680 | 3690 | 3690 | 3680 | 2995 |
| 595 | 20240315 | 093400 | 430142925 | 3680 | 3685 | 3685 | 3680 | 2240 |
| 596 | 20240315 | 093300 | 421889160 | 3680 | 3685 | 3685 | 3680 | 1001 |
| 597 | 20240315 | 093200 | 418205475 | 3680 | 3680 | 3680 | 3680 | 1068 |
| 598 | 20240315 | 093100 | 414275235 | 3690 | 3685 | 3690 | 3680 | 161 |
| 599 | 20240315 | 093000 | 413682635 | 3685 | 3685 | 3685 | 3685 | 18 |
| 600 | 20240315 | 092900 | 413616305 | 3680 | 3685 | 3685 | 3680 | 181 |
| 601 | 20240315 | 092800 | 412950080 | 3675 | 3680 | 3685 | 3675 | 1627 |
| 602 | 20240315 | 092700 | 406966360 | 3680 | 3680 | 3680 | 3680 | 991 |
| 603 | 20240315 | 092600 | 403319480 | 3675 | 3675 | 3680 | 3670 | 16390 |
| 604 | 20240315 | 092500 | 343161910 | 3680 | 3680 | 3680 | 3675 | 13663 |
| 605 | 20240315 | 092400 | 292930845 | 3680 | 3685 | 3685 | 3680 | 11139 |
| 606 | 20240315 | 092300 | 251927260 | 3685 | 3685 | 3700 | 3680 | 7614 |
| 607 | 20240315 | 092200 | 223880545 | 3700 | 3690 | 3700 | 3685 | 388 |
| 608 | 20240315 | 092100 | 222449985 | 3685 | 3695 | 3700 | 3685 | 694 |
| 609 | 20240315 | 092000 | 219891660 | 3700 | 3700 | 3700 | 3685 | 8660 |
| 610 | 20240315 | 091900 | 187948805 | 3700 | 3700 | 3700 | 3695 | 3186 |
| 611 | 20240315 | 091800 | 176176110 | 3700 | 3710 | 3710 | 3695 | 8477 |
| 612 | 20240315 | 091700 | 144805295 | 3705 | 3715 | 3720 | 3705 | 2624 |
| 613 | 20240315 | 091600 | 135079410 | 3710 | 3710 | 3710 | 3710 | 1186 |
| 614 | 20240315 | 091500 | 130679350 | 3730 | 3710 | 3730 | 3710 | 77 |
| 615 | 20240315 | 091400 | 130393240 | 3710 | 3720 | 3720 | 3710 | 7837 |
| 616 | 20240315 | 091300 | 101306480 | 3740 | 3740 | 3740 | 3740 | 30 |
| 617 | 20240315 | 091200 | 101194280 | 3740 | 3715 | 3740 | 3715 | 1059 |
| 618 | 20240315 | 091100 | 97245885 | 3715 | 3735 | 3735 | 3710 | 3333 |
| 619 | 20240315 | 091000 | 84871825 | 3710 | 3715 | 3720 | 3710 | 778 |
| 620 | 20240315 | 090900 | 81981885 | 3720 | 3720 | 3730 | 3720 | 121 |
| 621 | 20240315 | 090800 | 81531755 | 3715 | 3725 | 3725 | 3715 | 7722 |
| 622 | 20240315 | 090700 | 52799410 | 3730 | 3740 | 3740 | 3725 | 1481 |
| 623 | 20240315 | 090600 | 47277410 | 3740 | 3745 | 3745 | 3740 | 7 |
| 624 | 20240315 | 090500 | 47251210 | 3745 | 3730 | 3745 | 3730 | 1372 |
| 625 | 20240315 | 090400 | 42133485 | 3725 | 3725 | 3725 | 3725 | 2084 |
| 626 | 20240315 | 090300 | 34370585 | 3730 | 3730 | 3730 | 3725 | 1220 |
| 627 | 20240315 | 090200 | 29820000 | 3730 | 3750 | 3750 | 3730 | 3150 |
| 628 | 20240315 | 090100 | 18047500 | 3750 | 3725 | 3750 | 3725 | 3380 |
| 629 | 20240315 | 090000 | 5448420 | 3740 | 3720 | 3740 | 3720 | 1463 |