31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 193800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 7064 |
| 3 | 20240318 | 193700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 4 | 20240318 | 193600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 5 | 20240318 | 193500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 6 | 20240318 | 193400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 7 | 20240318 | 193300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 8 | 20240318 | 193200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 9 | 20240318 | 193100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 10 | 20240318 | 193000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 11 | 20240318 | 192900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 12 | 20240318 | 192800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 13 | 20240318 | 192700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 14 | 20240318 | 192600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 15 | 20240318 | 192500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 16 | 20240318 | 192400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 17 | 20240318 | 192300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 18 | 20240318 | 192200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 19 | 20240318 | 192100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 20 | 20240318 | 192000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 21 | 20240318 | 191900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 22 | 20240318 | 191800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 23 | 20240318 | 191700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 24 | 20240318 | 191600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 25 | 20240318 | 191500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 26 | 20240318 | 191400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 27 | 20240318 | 191300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 28 | 20240318 | 191200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 29 | 20240318 | 191100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 30 | 20240318 | 191000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 31 | 20240318 | 190900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 32 | 20240318 | 190800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 7064 |
| 33 | 20240318 | 190700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 34 | 20240318 | 190600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 35 | 20240318 | 190500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 36 | 20240318 | 190400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 37 | 20240318 | 190300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 38 | 20240318 | 190200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 39 | 20240318 | 190100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 40 | 20240318 | 190000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 41 | 20240318 | 185900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 42 | 20240318 | 185800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 43 | 20240318 | 185700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 44 | 20240318 | 185600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 45 | 20240318 | 185500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 46 | 20240318 | 185400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 47 | 20240318 | 185300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 48 | 20240318 | 185200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 49 | 20240318 | 185100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 50 | 20240318 | 185000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 51 | 20240318 | 184900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 52 | 20240318 | 184800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 53 | 20240318 | 184700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 54 | 20240318 | 184600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 55 | 20240318 | 184500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 56 | 20240318 | 184400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 57 | 20240318 | 184300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 58 | 20240318 | 184200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 59 | 20240318 | 184100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 60 | 20240318 | 184000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 61 | 20240318 | 183900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 62 | 20240318 | 183800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 7064 |
| 63 | 20240318 | 183700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 64 | 20240318 | 183600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 65 | 20240318 | 183500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 66 | 20240318 | 183400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 67 | 20240318 | 183300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 68 | 20240318 | 183200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 69 | 20240318 | 183100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 70 | 20240318 | 183000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 71 | 20240318 | 182900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 72 | 20240318 | 182800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 73 | 20240318 | 182700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 74 | 20240318 | 182600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 75 | 20240318 | 182500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 76 | 20240318 | 182400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 77 | 20240318 | 182300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 78 | 20240318 | 182200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 79 | 20240318 | 182100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 80 | 20240318 | 182000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 81 | 20240318 | 181900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 82 | 20240318 | 181800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 83 | 20240318 | 181700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 84 | 20240318 | 181600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 85 | 20240318 | 181500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 86 | 20240318 | 181400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 87 | 20240318 | 181300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 88 | 20240318 | 181200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 89 | 20240318 | 181100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 90 | 20240318 | 181000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 91 | 20240318 | 180900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 92 | 20240318 | 180800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 7064 |
| 93 | 20240318 | 180700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 94 | 20240318 | 180600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 95 | 20240318 | 180500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 96 | 20240318 | 180400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 97 | 20240318 | 180300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 98 | 20240318 | 180200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 99 | 20240318 | 180100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 100 | 20240318 | 180000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 101 | 20240318 | 175900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 102 | 20240318 | 175800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 103 | 20240318 | 175700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 104 | 20240318 | 175600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 105 | 20240318 | 175500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 106 | 20240318 | 175400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 107 | 20240318 | 175300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 108 | 20240318 | 175200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 109 | 20240318 | 175100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 110 | 20240318 | 175000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 111 | 20240318 | 174900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 112 | 20240318 | 174800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 113 | 20240318 | 174700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 114 | 20240318 | 174600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 115 | 20240318 | 174500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 116 | 20240318 | 174400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 117 | 20240318 | 174300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 118 | 20240318 | 174200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 119 | 20240318 | 174100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 120 | 20240318 | 174000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 121 | 20240318 | 173900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 122 | 20240318 | 173800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 7064 |
| 123 | 20240318 | 173700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 124 | 20240318 | 173600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 125 | 20240318 | 173500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 126 | 20240318 | 173400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 127 | 20240318 | 173300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 128 | 20240318 | 173200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 129 | 20240318 | 173100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 130 | 20240318 | 173000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 131 | 20240318 | 172900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 132 | 20240318 | 172800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 133 | 20240318 | 172700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 134 | 20240318 | 172600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 135 | 20240318 | 172500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 136 | 20240318 | 172400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 137 | 20240318 | 172300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 138 | 20240318 | 172200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 139 | 20240318 | 172100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 140 | 20240318 | 172000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 141 | 20240318 | 171900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 142 | 20240318 | 171800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 143 | 20240318 | 171700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 144 | 20240318 | 171600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 145 | 20240318 | 171500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 146 | 20240318 | 171400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 147 | 20240318 | 171300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 148 | 20240318 | 171200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 149 | 20240318 | 171100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 150 | 20240318 | 171000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 151 | 20240318 | 170900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 152 | 20240318 | 170800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 7064 |
| 153 | 20240318 | 170700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 154 | 20240318 | 170600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 155 | 20240318 | 170500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 156 | 20240318 | 170400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 157 | 20240318 | 170300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 158 | 20240318 | 170200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 159 | 20240318 | 170100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 160 | 20240318 | 170000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 161 | 20240318 | 165900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 162 | 20240318 | 165800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 163 | 20240318 | 165700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 164 | 20240318 | 165600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 165 | 20240318 | 165500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 166 | 20240318 | 165400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 167 | 20240318 | 165300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 168 | 20240318 | 165200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 169 | 20240318 | 165100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 170 | 20240318 | 165000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 171 | 20240318 | 164900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 172 | 20240318 | 164800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 173 | 20240318 | 164700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 174 | 20240318 | 164600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 175 | 20240318 | 164500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 176 | 20240318 | 164400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 177 | 20240318 | 164300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 178 | 20240318 | 164200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 179 | 20240318 | 164100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 180 | 20240318 | 164000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 181 | 20240318 | 163900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 182 | 20240318 | 163800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 7064 |
| 183 | 20240318 | 163700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 184 | 20240318 | 163600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 185 | 20240318 | 163500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 186 | 20240318 | 163400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 187 | 20240318 | 163300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 188 | 20240318 | 163200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 189 | 20240318 | 163100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 190 | 20240318 | 163000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 191 | 20240318 | 162900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 192 | 20240318 | 162800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 193 | 20240318 | 162700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 194 | 20240318 | 162600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 195 | 20240318 | 162500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 196 | 20240318 | 162400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 197 | 20240318 | 162300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 198 | 20240318 | 162200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 199 | 20240318 | 162100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 200 | 20240318 | 162000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 201 | 20240318 | 161900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 202 | 20240318 | 161800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 203 | 20240318 | 161700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 204 | 20240318 | 161600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 205 | 20240318 | 161500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 206 | 20240318 | 161400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 207 | 20240318 | 161300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 208 | 20240318 | 161200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 209 | 20240318 | 161100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 210 | 20240318 | 161000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 211 | 20240318 | 160900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 212 | 20240318 | 160800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 7064 |
| 213 | 20240318 | 160700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 214 | 20240318 | 160600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 215 | 20240318 | 160500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 216 | 20240318 | 160400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 217 | 20240318 | 160300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 218 | 20240318 | 160200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 219 | 20240318 | 160100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 220 | 20240318 | 160000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 221 | 20240318 | 155900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 222 | 20240318 | 155800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 223 | 20240318 | 155700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 224 | 20240318 | 155600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 225 | 20240318 | 155500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 226 | 20240318 | 155400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 227 | 20240318 | 155300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 228 | 20240318 | 155200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 229 | 20240318 | 155100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 230 | 20240318 | 155000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 231 | 20240318 | 154900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 232 | 20240318 | 154800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 233 | 20240318 | 154700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 234 | 20240318 | 154600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 235 | 20240318 | 154500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 236 | 20240318 | 154400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 237 | 20240318 | 154300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 238 | 20240318 | 154200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 239 | 20240318 | 154100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 240 | 20240318 | 154000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 241 | 20240318 | 153900 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 242 | 20240318 | 153800 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 7064 |
| 243 | 20240318 | 153700 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 244 | 20240318 | 153600 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 245 | 20240318 | 153500 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 246 | 20240318 | 153400 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 247 | 20240318 | 153300 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 248 | 20240318 | 153200 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 249 | 20240318 | 153100 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 0 |
| 250 | 20240318 | 153000 | 1876346470 | 4585 | 4585 | 4585 | 4585 | 7064 |
| 251 | 20240318 | 152900 | 1843958030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 252 | 20240318 | 152800 | 1843958030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 253 | 20240318 | 152700 | 1843958030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 254 | 20240318 | 152600 | 1843958030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 255 | 20240318 | 152500 | 1843958030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 256 | 20240318 | 152400 | 1843958030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 257 | 20240318 | 152300 | 1843958030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 258 | 20240318 | 152200 | 1843958030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 259 | 20240318 | 152100 | 1843958030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 260 | 20240318 | 152000 | 1843958030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 261 | 20240318 | 151900 | 1843958030 | 4570 | 4575 | 4575 | 4555 | 2692 |
| 262 | 20240318 | 151800 | 1831683620 | 4565 | 4565 | 4575 | 4560 | 435 |
| 263 | 20240318 | 151700 | 1829697040 | 4560 | 4560 | 4565 | 4560 | 762 |
| 264 | 20240318 | 151600 | 1826222285 | 4565 | 4560 | 4565 | 4555 | 2382 |
| 265 | 20240318 | 151500 | 1815354720 | 4560 | 4560 | 4565 | 4560 | 214 |
| 266 | 20240318 | 151400 | 1814378875 | 4560 | 4575 | 4580 | 4555 | 3395 |
| 267 | 20240318 | 151300 | 1798897860 | 4570 | 4575 | 4575 | 4565 | 167 |
| 268 | 20240318 | 151200 | 1798135055 | 4575 | 4575 | 4575 | 4565 | 202 |
| 269 | 20240318 | 151100 | 1797212280 | 4575 | 4555 | 4575 | 4555 | 976 |
| 270 | 20240318 | 151000 | 1792756755 | 4555 | 4550 | 4555 | 4550 | 129 |
| 271 | 20240318 | 150900 | 1792169410 | 4555 | 4550 | 4555 | 4550 | 6 |
| 272 | 20240318 | 150800 | 1792142090 | 4550 | 4550 | 4555 | 4550 | 142 |
| 273 | 20240318 | 150700 | 1791495985 | 4570 | 4570 | 4570 | 4570 | 200 |
| 274 | 20240318 | 150600 | 1790581985 | 4570 | 4550 | 4570 | 4550 | 838 |
| 275 | 20240318 | 150500 | 1786765785 | 4555 | 4540 | 4565 | 4540 | 5243 |
| 276 | 20240318 | 150400 | 1762910775 | 4535 | 4545 | 4545 | 4535 | 9 |
| 277 | 20240318 | 150300 | 1762869950 | 4535 | 4540 | 4545 | 4535 | 3492 |
| 278 | 20240318 | 150200 | 1747011480 | 4535 | 4540 | 4540 | 4535 | 9019 |
| 279 | 20240318 | 150100 | 1706109945 | 4540 | 4540 | 4540 | 4535 | 773 |
| 280 | 20240318 | 150000 | 1702600570 | 4540 | 4540 | 4540 | 4540 | 50 |
| 281 | 20240318 | 145900 | 1702373570 | 4545 | 4550 | 4555 | 4545 | 1472 |
| 282 | 20240318 | 145800 | 1695677815 | 4550 | 4550 | 4550 | 4550 | 300 |
| 283 | 20240318 | 145700 | 1694312815 | 4555 | 4550 | 4555 | 4550 | 1043 |
| 284 | 20240318 | 145600 | 1689564855 | 4550 | 4550 | 4560 | 4550 | 949 |
| 285 | 20240318 | 145500 | 1685243710 | 4550 | 4545 | 4550 | 4545 | 295 |
| 286 | 20240318 | 145400 | 1683902930 | 4545 | 4535 | 4555 | 4530 | 2813 |
| 287 | 20240318 | 145300 | 1671140770 | 4560 | 4540 | 4560 | 4530 | 6958 |
| 288 | 20240318 | 145200 | 1639515330 | 4550 | 4550 | 4550 | 4550 | 0 |
| 289 | 20240318 | 145100 | 1639515330 | 4550 | 4545 | 4550 | 4535 | 869 |
| 290 | 20240318 | 145000 | 1635562300 | 4530 | 4545 | 4545 | 4525 | 7390 |
| 291 | 20240318 | 144900 | 1602070175 | 4540 | 4540 | 4540 | 4540 | 7 |
| 292 | 20240318 | 144800 | 1602038395 | 4540 | 4540 | 4540 | 4540 | 88 |
| 293 | 20240318 | 144700 | 1601638875 | 4540 | 4535 | 4540 | 4535 | 326 |
| 294 | 20240318 | 144600 | 1600160415 | 4535 | 4545 | 4545 | 4535 | 1597 |
| 295 | 20240318 | 144500 | 1592910280 | 4545 | 4545 | 4545 | 4545 | 1725 |
| 296 | 20240318 | 144400 | 1585070155 | 4550 | 4545 | 4550 | 4545 | 318 |
| 297 | 20240318 | 144300 | 1583624835 | 4545 | 4545 | 4545 | 4545 | 352 |
| 298 | 20240318 | 144200 | 1582024995 | 4550 | 4550 | 4550 | 4540 | 216 |
| 299 | 20240318 | 144100 | 1581042305 | 4545 | 4545 | 4545 | 4545 | 116 |
| 300 | 20240318 | 144000 | 1580515085 | 4545 | 4540 | 4545 | 4540 | 689 |
| 301 | 20240318 | 143900 | 1577384960 | 4540 | 4540 | 4540 | 4540 | 374 |
| 302 | 20240318 | 143800 | 1575687000 | 4540 | 4540 | 4540 | 4540 | 1084 |
| 303 | 20240318 | 143700 | 1570765640 | 4540 | 4545 | 4545 | 4540 | 2851 |
| 304 | 20240318 | 143600 | 1557813845 | 4545 | 4550 | 4550 | 4545 | 1453 |
| 305 | 20240318 | 143500 | 1551204630 | 4550 | 4555 | 4555 | 4550 | 1878 |
| 306 | 20240318 | 143400 | 1542659680 | 4550 | 4550 | 4550 | 4550 | 7 |
| 307 | 20240318 | 143300 | 1542627830 | 4555 | 4550 | 4555 | 4550 | 15 |
| 308 | 20240318 | 143200 | 1542559575 | 4555 | 4555 | 4555 | 4550 | 93 |
| 309 | 20240318 | 143100 | 1542136350 | 4555 | 4550 | 4555 | 4550 | 701 |
| 310 | 20240318 | 143000 | 1538946295 | 4550 | 4550 | 4555 | 4550 | 209 |
| 311 | 20240318 | 142900 | 1537995295 | 4550 | 4550 | 4550 | 4550 | 633 |
| 312 | 20240318 | 142800 | 1535115145 | 4550 | 4555 | 4565 | 4550 | 2866 |
| 313 | 20240318 | 142700 | 1522042175 | 4550 | 4550 | 4550 | 4550 | 305 |
| 314 | 20240318 | 142600 | 1520654425 | 4550 | 4550 | 4550 | 4550 | 336 |
| 315 | 20240318 | 142500 | 1519125625 | 4550 | 4550 | 4550 | 4550 | 71 |
| 316 | 20240318 | 142400 | 1518802575 | 4550 | 4550 | 4550 | 4550 | 10 |
| 317 | 20240318 | 142300 | 1518757075 | 4550 | 4550 | 4550 | 4550 | 0 |
| 318 | 20240318 | 142200 | 1518757075 | 4550 | 4550 | 4550 | 4550 | 1202 |
| 319 | 20240318 | 142100 | 1513287975 | 4550 | 4555 | 4555 | 4550 | 325 |
| 320 | 20240318 | 142000 | 1511807895 | 4555 | 4555 | 4555 | 4555 | 7 |
| 321 | 20240318 | 141900 | 1511776010 | 4555 | 4555 | 4560 | 4555 | 101 |
| 322 | 20240318 | 141800 | 1511315950 | 4560 | 4560 | 4560 | 4555 | 113 |
| 323 | 20240318 | 141700 | 1510801220 | 4555 | 4550 | 4560 | 4550 | 1600 |
| 324 | 20240318 | 141600 | 1503513925 | 4555 | 4565 | 4565 | 4555 | 24316 |
| 325 | 20240318 | 141500 | 1392752200 | 4560 | 4565 | 4565 | 4560 | 1221 |
| 326 | 20240318 | 141400 | 1387184385 | 4565 | 4560 | 4565 | 4560 | 299 |
| 327 | 20240318 | 141300 | 1385820905 | 4565 | 4560 | 4565 | 4560 | 58 |
| 328 | 20240318 | 141200 | 1385556170 | 4560 | 4560 | 4565 | 4560 | 74 |
| 329 | 20240318 | 141100 | 1385218725 | 4560 | 4560 | 4560 | 4560 | 6234 |
| 330 | 20240318 | 141000 | 1356791685 | 4560 | 4560 | 4560 | 4560 | 96 |
| 331 | 20240318 | 140900 | 1356353925 | 4565 | 4570 | 4570 | 4560 | 131 |
| 332 | 20240318 | 140800 | 1355756550 | 4560 | 4570 | 4570 | 4560 | 1281 |
| 333 | 20240318 | 140700 | 1349905955 | 4575 | 4575 | 4575 | 4575 | 1 |
| 334 | 20240318 | 140600 | 1349901380 | 4570 | 4575 | 4575 | 4570 | 21 |
| 335 | 20240318 | 140500 | 1349805390 | 4570 | 4575 | 4575 | 4570 | 3682 |
| 336 | 20240318 | 140400 | 1332978030 | 4575 | 4570 | 4580 | 4570 | 266 |
| 337 | 20240318 | 140300 | 1331761275 | 4565 | 4565 | 4565 | 4565 | 7 |
| 338 | 20240318 | 140200 | 1331729320 | 4580 | 4570 | 4580 | 4570 | 1024 |
| 339 | 20240318 | 140100 | 1327040865 | 4570 | 4570 | 4570 | 4570 | 347 |
| 340 | 20240318 | 140000 | 1325455075 | 4570 | 4580 | 4580 | 4570 | 154 |
| 341 | 20240318 | 135900 | 1324750570 | 4580 | 4575 | 4585 | 4575 | 2040 |
| 342 | 20240318 | 135800 | 1315411925 | 4575 | 4570 | 4575 | 4570 | 649 |
| 343 | 20240318 | 135700 | 1312444350 | 4575 | 4570 | 4575 | 4570 | 63 |
| 344 | 20240318 | 135600 | 1312156160 | 4565 | 4565 | 4570 | 4565 | 216 |
| 345 | 20240318 | 135500 | 1311170110 | 4565 | 4565 | 4565 | 4565 | 49 |
| 346 | 20240318 | 135400 | 1310946425 | 4560 | 4560 | 4560 | 4560 | 10 |
| 347 | 20240318 | 135300 | 1310900825 | 4560 | 4560 | 4565 | 4560 | 35 |
| 348 | 20240318 | 135200 | 1310741220 | 4565 | 4560 | 4565 | 4560 | 59 |
| 349 | 20240318 | 135100 | 1310472175 | 4560 | 4565 | 4565 | 4560 | 1559 |
| 350 | 20240318 | 135000 | 1303363110 | 4560 | 4560 | 4560 | 4560 | 13 |
| 351 | 20240318 | 134900 | 1303303830 | 4565 | 4560 | 4565 | 4560 | 388 |
| 352 | 20240318 | 134800 | 1301533785 | 4560 | 4560 | 4560 | 4560 | 341 |
| 353 | 20240318 | 134700 | 1299978825 | 4560 | 4560 | 4560 | 4560 | 0 |
| 354 | 20240318 | 134600 | 1299978825 | 4560 | 4575 | 4575 | 4560 | 2239 |
| 355 | 20240318 | 134500 | 1289759465 | 4575 | 4575 | 4575 | 4570 | 1064 |
| 356 | 20240318 | 134400 | 1284896905 | 4570 | 4570 | 4575 | 4570 | 3320 |
| 357 | 20240318 | 134300 | 1269724500 | 4575 | 4575 | 4575 | 4575 | 510 |
| 358 | 20240318 | 134200 | 1267391250 | 4570 | 4565 | 4570 | 4565 | 1790 |
| 359 | 20240318 | 134100 | 1259214400 | 4565 | 4565 | 4565 | 4565 | 1481 |
| 360 | 20240318 | 134000 | 1252453635 | 4565 | 4565 | 4565 | 4565 | 18 |
| 361 | 20240318 | 133900 | 1252371465 | 4570 | 4565 | 4570 | 4560 | 79 |
| 362 | 20240318 | 133800 | 1252010860 | 4565 | 4565 | 4565 | 4560 | 4324 |
| 363 | 20240318 | 133700 | 1232289360 | 4565 | 4570 | 4570 | 4565 | 363 |
| 364 | 20240318 | 133600 | 1230632155 | 4565 | 4570 | 4570 | 4565 | 658 |
| 365 | 20240318 | 133500 | 1227625175 | 4570 | 4590 | 4590 | 4570 | 3680 |
| 366 | 20240318 | 133400 | 1210798160 | 4585 | 4585 | 4585 | 4580 | 674 |
| 367 | 20240318 | 133300 | 1207708450 | 4580 | 4585 | 4585 | 4580 | 163 |
| 368 | 20240318 | 133200 | 1206961395 | 4585 | 4585 | 4585 | 4585 | 142 |
| 369 | 20240318 | 133100 | 1206310325 | 4580 | 4580 | 4580 | 4580 | 217 |
| 370 | 20240318 | 133000 | 1205316465 | 4580 | 4580 | 4580 | 4580 | 26 |
| 371 | 20240318 | 132900 | 1205197385 | 4585 | 4585 | 4585 | 4580 | 169 |
| 372 | 20240318 | 132800 | 1204422920 | 4585 | 4585 | 4585 | 4580 | 40 |
| 373 | 20240318 | 132700 | 1204239565 | 4585 | 4585 | 4585 | 4580 | 130 |
| 374 | 20240318 | 132600 | 1203643580 | 4580 | 4575 | 4580 | 4575 | 739 |
| 375 | 20240318 | 132500 | 1200258965 | 4580 | 4585 | 4585 | 4580 | 3305 |
| 376 | 20240318 | 132400 | 1185115600 | 4585 | 4590 | 4590 | 4585 | 73 |
| 377 | 20240318 | 132300 | 1184780565 | 4590 | 4585 | 4590 | 4585 | 374 |
| 378 | 20240318 | 132200 | 1183065365 | 4590 | 4585 | 4590 | 4585 | 27 |
| 379 | 20240318 | 132100 | 1182941565 | 4590 | 4590 | 4590 | 4590 | 0 |
| 380 | 20240318 | 132000 | 1182941565 | 4590 | 4585 | 4590 | 4585 | 137 |
| 381 | 20240318 | 131900 | 1182313040 | 4585 | 4590 | 4590 | 4585 | 29 |
| 382 | 20240318 | 131800 | 1182180015 | 4590 | 4590 | 4590 | 4590 | 0 |
| 383 | 20240318 | 131700 | 1182180015 | 4590 | 4590 | 4590 | 4585 | 127 |
| 384 | 20240318 | 131600 | 1181597165 | 4585 | 4585 | 4585 | 4585 | 86 |
| 385 | 20240318 | 131500 | 1181202855 | 4590 | 4580 | 4590 | 4580 | 28 |
| 386 | 20240318 | 131400 | 1181074495 | 4580 | 4590 | 4590 | 4580 | 361 |
| 387 | 20240318 | 131300 | 1179418755 | 4585 | 4590 | 4590 | 4585 | 116 |
| 388 | 20240318 | 131200 | 1178886880 | 4590 | 4580 | 4590 | 4580 | 8 |
| 389 | 20240318 | 131100 | 1178850230 | 4580 | 4580 | 4580 | 4580 | 530 |
| 390 | 20240318 | 131000 | 1176422830 | 4580 | 4580 | 4580 | 4575 | 139 |
| 391 | 20240318 | 130900 | 1175786765 | 4580 | 4575 | 4580 | 4570 | 669 |
| 392 | 20240318 | 130800 | 1172726720 | 4575 | 4575 | 4575 | 4575 | 80 |
| 393 | 20240318 | 130700 | 1172360720 | 4575 | 4570 | 4575 | 4570 | 94 |
| 394 | 20240318 | 130600 | 1171931025 | 4575 | 4575 | 4575 | 4575 | 32 |
| 395 | 20240318 | 130500 | 1171784625 | 4575 | 4570 | 4575 | 4570 | 18 |
| 396 | 20240318 | 130400 | 1171702355 | 4575 | 4570 | 4575 | 4565 | 1280 |
| 397 | 20240318 | 130300 | 1165855615 | 4570 | 4570 | 4570 | 4565 | 93 |
| 398 | 20240318 | 130200 | 1165430955 | 4565 | 4565 | 4570 | 4565 | 98 |
| 399 | 20240318 | 130100 | 1164983180 | 4570 | 4570 | 4570 | 4565 | 558 |
| 400 | 20240318 | 130000 | 1162435660 | 4570 | 4565 | 4570 | 4565 | 75 |
| 401 | 20240318 | 125900 | 1162093250 | 4570 | 4565 | 4570 | 4565 | 70 |
| 402 | 20240318 | 125800 | 1161773395 | 4570 | 4565 | 4570 | 4565 | 193 |
| 403 | 20240318 | 125700 | 1160891920 | 4570 | 4565 | 4570 | 4565 | 94 |
| 404 | 20240318 | 125600 | 1160462745 | 4565 | 4565 | 4565 | 4565 | 189 |
| 405 | 20240318 | 125500 | 1159599960 | 4565 | 4565 | 4565 | 4560 | 530 |
| 406 | 20240318 | 125400 | 1157180545 | 4565 | 4565 | 4565 | 4560 | 108 |
| 407 | 20240318 | 125300 | 1156687560 | 4560 | 4560 | 4565 | 4560 | 304 |
| 408 | 20240318 | 125200 | 1155300680 | 4565 | 4565 | 4565 | 4565 | 15 |
| 409 | 20240318 | 125100 | 1155232205 | 4565 | 4565 | 4565 | 4560 | 36 |
| 410 | 20240318 | 125000 | 1155067910 | 4560 | 4560 | 4560 | 4560 | 106 |
| 411 | 20240318 | 124900 | 1154584550 | 4560 | 4560 | 4560 | 4560 | 0 |
| 412 | 20240318 | 124800 | 1154584550 | 4560 | 4555 | 4560 | 4555 | 1830 |
| 413 | 20240318 | 124700 | 1146242325 | 4560 | 4555 | 4560 | 4555 | 83 |
| 414 | 20240318 | 124600 | 1145864205 | 4560 | 4560 | 4560 | 4560 | 18 |
| 415 | 20240318 | 124500 | 1145782125 | 4555 | 4550 | 4560 | 4550 | 3131 |
| 416 | 20240318 | 124400 | 1131532265 | 4550 | 4555 | 4555 | 4550 | 912 |
| 417 | 20240318 | 124300 | 1127378545 | 4555 | 4560 | 4560 | 4550 | 204 |
| 418 | 20240318 | 124200 | 1126449330 | 4560 | 4560 | 4560 | 4560 | 456 |
| 419 | 20240318 | 124100 | 1124369970 | 4560 | 4550 | 4560 | 4550 | 682 |
| 420 | 20240318 | 124000 | 1121263325 | 4550 | 4555 | 4555 | 4550 | 467 |
| 421 | 20240318 | 123900 | 1119136465 | 4555 | 4555 | 4555 | 4555 | 314 |
| 422 | 20240318 | 123800 | 1117706195 | 4555 | 4550 | 4555 | 4550 | 254 |
| 423 | 20240318 | 123700 | 1116550245 | 4550 | 4555 | 4555 | 4550 | 972 |
| 424 | 20240318 | 123600 | 1112122810 | 4545 | 4540 | 4555 | 4535 | 5923 |
| 425 | 20240318 | 123500 | 1085220545 | 4540 | 4535 | 4540 | 4535 | 20 |
| 426 | 20240318 | 123400 | 1085129830 | 4535 | 4535 | 4535 | 4535 | 248 |
| 427 | 20240318 | 123300 | 1084005150 | 4535 | 4545 | 4545 | 4535 | 5455 |
| 428 | 20240318 | 123200 | 1059234915 | 4545 | 4545 | 4545 | 4545 | 10 |
| 429 | 20240318 | 123100 | 1059189465 | 4545 | 4545 | 4550 | 4545 | 120 |
| 430 | 20240318 | 123000 | 1058644010 | 4550 | 4545 | 4550 | 4545 | 165 |
| 431 | 20240318 | 122900 | 1057893760 | 4545 | 4545 | 4550 | 4545 | 600 |
| 432 | 20240318 | 122800 | 1055164135 | 4545 | 4545 | 4545 | 4545 | 8 |
| 433 | 20240318 | 122700 | 1055127775 | 4545 | 4550 | 4550 | 4545 | 390 |
| 434 | 20240318 | 122600 | 1053354060 | 4550 | 4550 | 4550 | 4545 | 1161 |
| 435 | 20240318 | 122500 | 1048072095 | 4555 | 4550 | 4555 | 4550 | 76 |
| 436 | 20240318 | 122400 | 1047725970 | 4550 | 4545 | 4550 | 4545 | 831 |
| 437 | 20240318 | 122300 | 1043947805 | 4545 | 4550 | 4550 | 4545 | 19 |
| 438 | 20240318 | 122200 | 1043861400 | 4550 | 4550 | 4555 | 4550 | 3585 |
| 439 | 20240318 | 122100 | 1027549645 | 4550 | 4560 | 4560 | 4550 | 3595 |
| 440 | 20240318 | 122000 | 1011174285 | 4560 | 4560 | 4560 | 4560 | 476 |
| 441 | 20240318 | 121900 | 1009003725 | 4555 | 4560 | 4560 | 4555 | 1396 |
| 442 | 20240318 | 121800 | 1002638015 | 4560 | 4560 | 4560 | 4560 | 19 |
| 443 | 20240318 | 121700 | 1002551375 | 4570 | 4560 | 4570 | 4560 | 555 |
| 444 | 20240318 | 121600 | 1000020555 | 4560 | 4570 | 4570 | 4560 | 558 |
| 445 | 20240318 | 121500 | 997475190 | 4570 | 4565 | 4570 | 4565 | 47 |
| 446 | 20240318 | 121400 | 997260445 | 4570 | 4570 | 4570 | 4560 | 240 |
| 447 | 20240318 | 121300 | 996164020 | 4570 | 4570 | 4570 | 4570 | 1 |
| 448 | 20240318 | 121200 | 996159450 | 4560 | 4560 | 4560 | 4560 | 720 |
| 449 | 20240318 | 121100 | 992876250 | 4565 | 4560 | 4565 | 4560 | 240 |
| 450 | 20240318 | 121000 | 991781305 | 4565 | 4565 | 4565 | 4565 | 935 |
| 451 | 20240318 | 120900 | 987513030 | 4565 | 4575 | 4575 | 4565 | 2776 |
| 452 | 20240318 | 120800 | 974824060 | 4575 | 4575 | 4575 | 4575 | 50 |
| 453 | 20240318 | 120700 | 974595310 | 4575 | 4575 | 4575 | 4575 | 13 |
| 454 | 20240318 | 120600 | 974535835 | 4575 | 4575 | 4575 | 4570 | 104 |
| 455 | 20240318 | 120500 | 974060080 | 4570 | 4570 | 4570 | 4570 | 214 |
| 456 | 20240318 | 120400 | 973082100 | 4570 | 4580 | 4580 | 4570 | 143 |
| 457 | 20240318 | 120300 | 972428090 | 4580 | 4575 | 4580 | 4575 | 3160 |
| 458 | 20240318 | 120200 | 957971075 | 4580 | 4575 | 4580 | 4575 | 524 |
| 459 | 20240318 | 120100 | 955573685 | 4575 | 4580 | 4580 | 4575 | 3348 |
| 460 | 20240318 | 120000 | 940256565 | 4580 | 4575 | 4580 | 4575 | 85 |
| 461 | 20240318 | 115900 | 939867360 | 4575 | 4580 | 4585 | 4575 | 3336 |
| 462 | 20240318 | 115800 | 924588465 | 4580 | 4580 | 4580 | 4580 | 300 |
| 463 | 20240318 | 115700 | 923214465 | 4580 | 4580 | 4585 | 4580 | 1490 |
| 464 | 20240318 | 115600 | 916388440 | 4585 | 4585 | 4590 | 4585 | 743 |
| 465 | 20240318 | 115500 | 912981730 | 4585 | 4585 | 4585 | 4585 | 61 |
| 466 | 20240318 | 115400 | 912702045 | 4590 | 4590 | 4590 | 4585 | 77 |
| 467 | 20240318 | 115300 | 912348660 | 4585 | 4590 | 4590 | 4585 | 668 |
| 468 | 20240318 | 115200 | 909285825 | 4585 | 4585 | 4585 | 4585 | 72 |
| 469 | 20240318 | 115100 | 908955705 | 4585 | 4590 | 4590 | 4585 | 380 |
| 470 | 20240318 | 115000 | 907213080 | 4585 | 4585 | 4585 | 4585 | 107 |
| 471 | 20240318 | 114900 | 906722485 | 4585 | 4585 | 4585 | 4585 | 7 |
| 472 | 20240318 | 114800 | 906690390 | 4590 | 4585 | 4590 | 4585 | 181 |
| 473 | 20240318 | 114700 | 905860395 | 4585 | 4585 | 4585 | 4585 | 1152 |
| 474 | 20240318 | 114600 | 900578475 | 4590 | 4590 | 4590 | 4585 | 14 |
| 475 | 20240318 | 114500 | 900514260 | 4585 | 4580 | 4585 | 4580 | 657 |
| 476 | 20240318 | 114400 | 897504740 | 4585 | 4575 | 4585 | 4575 | 18072 |
| 477 | 20240318 | 114300 | 814728430 | 4575 | 4580 | 4580 | 4575 | 1395 |
| 478 | 20240318 | 114200 | 808339380 | 4580 | 4580 | 4580 | 4580 | 72 |
| 479 | 20240318 | 114100 | 808009620 | 4580 | 4580 | 4580 | 4580 | 207 |
| 480 | 20240318 | 114000 | 807061560 | 4580 | 4580 | 4580 | 4580 | 9 |
| 481 | 20240318 | 113900 | 807020340 | 4580 | 4580 | 4580 | 4580 | 100 |
| 482 | 20240318 | 113800 | 806562340 | 4585 | 4580 | 4585 | 4580 | 75 |
| 483 | 20240318 | 113700 | 806218550 | 4575 | 4580 | 4590 | 4575 | 5450 |
| 484 | 20240318 | 113600 | 781280075 | 4580 | 4580 | 4580 | 4580 | 0 |
| 485 | 20240318 | 113500 | 781280075 | 4580 | 4580 | 4580 | 4580 | 7 |
| 486 | 20240318 | 113400 | 781248015 | 4590 | 4590 | 4590 | 4590 | 278 |
| 487 | 20240318 | 113300 | 779971995 | 4595 | 4600 | 4600 | 4580 | 19 |
| 488 | 20240318 | 113200 | 779884740 | 4590 | 4595 | 4595 | 4590 | 186 |
| 489 | 20240318 | 113100 | 779030900 | 4595 | 4600 | 4600 | 4595 | 2 |
| 490 | 20240318 | 113000 | 779021705 | 4580 | 4595 | 4595 | 4580 | 226 |
| 491 | 20240318 | 112900 | 777983370 | 4580 | 4600 | 4605 | 4580 | 2105 |
| 492 | 20240318 | 112800 | 768339280 | 4605 | 4600 | 4605 | 4580 | 18 |
| 493 | 20240318 | 112700 | 768256615 | 4605 | 4585 | 4605 | 4585 | 3955 |
| 494 | 20240318 | 112600 | 750067890 | 4585 | 4590 | 4590 | 4585 | 2949 |
| 495 | 20240318 | 112500 | 736540925 | 4595 | 4595 | 4595 | 4595 | 41 |
| 496 | 20240318 | 112400 | 736352530 | 4600 | 4600 | 4600 | 4595 | 100 |
| 497 | 20240318 | 112300 | 735892740 | 4595 | 4600 | 4600 | 4595 | 34 |
| 498 | 20240318 | 112200 | 735736415 | 4595 | 4595 | 4600 | 4590 | 535 |
| 499 | 20240318 | 112100 | 733278820 | 4595 | 4595 | 4595 | 4590 | 19 |
| 500 | 20240318 | 112000 | 733191550 | 4595 | 4590 | 4595 | 4590 | 11 |
| 501 | 20240318 | 111900 | 733141055 | 4595 | 4595 | 4595 | 4590 | 12 |
| 502 | 20240318 | 111800 | 733085960 | 4590 | 4590 | 4590 | 4590 | 7 |
| 503 | 20240318 | 111700 | 733053830 | 4595 | 4595 | 4595 | 4595 | 124 |
| 504 | 20240318 | 111600 | 732484050 | 4590 | 4600 | 4605 | 4590 | 143 |
| 505 | 20240318 | 111500 | 731825920 | 4605 | 4600 | 4605 | 4590 | 263 |
| 506 | 20240318 | 111400 | 730618105 | 4590 | 4590 | 4590 | 4590 | 1 |
| 507 | 20240318 | 111300 | 730613515 | 4590 | 4595 | 4595 | 4590 | 99 |
| 508 | 20240318 | 111200 | 730158730 | 4590 | 4590 | 4590 | 4590 | 0 |
| 509 | 20240318 | 111100 | 730158730 | 4590 | 4590 | 4590 | 4585 | 87 |
| 510 | 20240318 | 111000 | 729759435 | 4600 | 4585 | 4605 | 4585 | 524 |
| 511 | 20240318 | 110900 | 727353215 | 4585 | 4590 | 4590 | 4585 | 134 |
| 512 | 20240318 | 110800 | 726738480 | 4590 | 4595 | 4595 | 4590 | 5393 |
| 513 | 20240318 | 110700 | 701973910 | 4595 | 4600 | 4600 | 4595 | 668 |
| 514 | 20240318 | 110600 | 698902950 | 4600 | 4620 | 4620 | 4600 | 4892 |
| 515 | 20240318 | 110500 | 676376435 | 4615 | 4615 | 4615 | 4615 | 77 |
| 516 | 20240318 | 110400 | 676021080 | 4615 | 4620 | 4620 | 4615 | 86 |
| 517 | 20240318 | 110300 | 675623840 | 4620 | 4615 | 4620 | 4615 | 279 |
| 518 | 20240318 | 110200 | 674335900 | 4615 | 4615 | 4620 | 4615 | 131 |
| 519 | 20240318 | 110100 | 673731280 | 4615 | 4615 | 4615 | 4610 | 607 |
| 520 | 20240318 | 110000 | 670930010 | 4610 | 4610 | 4610 | 4610 | 9 |
| 521 | 20240318 | 105900 | 670888520 | 4610 | 4615 | 4615 | 4610 | 150 |
| 522 | 20240318 | 105800 | 670196695 | 4615 | 4615 | 4615 | 4610 | 702 |
| 523 | 20240318 | 105700 | 666957010 | 4615 | 4615 | 4615 | 4615 | 28 |
| 524 | 20240318 | 105600 | 666827790 | 4615 | 4615 | 4615 | 4615 | 53 |
| 525 | 20240318 | 105500 | 666583195 | 4620 | 4620 | 4620 | 4620 | 0 |
| 526 | 20240318 | 105400 | 666583195 | 4620 | 4620 | 4620 | 4620 | 7 |
| 527 | 20240318 | 105300 | 666550855 | 4615 | 4615 | 4620 | 4615 | 1041 |
| 528 | 20240318 | 105200 | 661741710 | 4620 | 4620 | 4620 | 4610 | 119 |
| 529 | 20240318 | 105100 | 661192380 | 4620 | 4620 | 4620 | 4620 | 23 |
| 530 | 20240318 | 105000 | 661086120 | 4615 | 4620 | 4620 | 4615 | 449 |
| 531 | 20240318 | 104900 | 659011830 | 4620 | 4615 | 4620 | 4610 | 87 |
| 532 | 20240318 | 104800 | 658610335 | 4620 | 4610 | 4620 | 4610 | 351 |
| 533 | 20240318 | 104700 | 656992125 | 4605 | 4600 | 4605 | 4600 | 117 |
| 534 | 20240318 | 104600 | 656453475 | 4605 | 4605 | 4605 | 4600 | 1084 |
| 535 | 20240318 | 104500 | 651462055 | 4605 | 4605 | 4605 | 4605 | 124 |
| 536 | 20240318 | 104400 | 650891035 | 4600 | 4600 | 4605 | 4600 | 606 |
| 537 | 20240318 | 104300 | 648103105 | 4600 | 4600 | 4600 | 4600 | 22 |
| 538 | 20240318 | 104200 | 648001905 | 4595 | 4595 | 4605 | 4595 | 1018 |
| 539 | 20240318 | 104100 | 643324085 | 4600 | 4595 | 4600 | 4595 | 54 |
| 540 | 20240318 | 104000 | 643075785 | 4595 | 4595 | 4595 | 4595 | 607 |
| 541 | 20240318 | 103900 | 640286620 | 4600 | 4610 | 4610 | 4600 | 5777 |
| 542 | 20240318 | 103800 | 613692550 | 4610 | 4615 | 4615 | 4610 | 1863 |
| 543 | 20240318 | 103700 | 605100640 | 4615 | 4620 | 4620 | 4615 | 66 |
| 544 | 20240318 | 103600 | 604795790 | 4615 | 4615 | 4615 | 4615 | 54 |
| 545 | 20240318 | 103500 | 604546580 | 4620 | 4620 | 4620 | 4615 | 653 |
| 546 | 20240318 | 103400 | 601531000 | 4620 | 4620 | 4630 | 4620 | 114 |
| 547 | 20240318 | 103300 | 601004205 | 4620 | 4615 | 4620 | 4610 | 1404 |
| 548 | 20240318 | 103200 | 594524585 | 4615 | 4615 | 4615 | 4615 | 16 |
| 549 | 20240318 | 103100 | 594450745 | 4620 | 4615 | 4620 | 4615 | 50 |
| 550 | 20240318 | 103000 | 594219785 | 4620 | 4615 | 4620 | 4615 | 85 |
| 551 | 20240318 | 102900 | 593827120 | 4615 | 4620 | 4620 | 4615 | 304 |
| 552 | 20240318 | 102800 | 592422930 | 4620 | 4620 | 4630 | 4620 | 279 |
| 553 | 20240318 | 102700 | 591133700 | 4620 | 4620 | 4620 | 4620 | 0 |
| 554 | 20240318 | 102600 | 591133700 | 4620 | 4620 | 4630 | 4620 | 116 |
| 555 | 20240318 | 102500 | 590597670 | 4630 | 4630 | 4630 | 4630 | 27 |
| 556 | 20240318 | 102400 | 590472660 | 4630 | 4630 | 4630 | 4630 | 156 |
| 557 | 20240318 | 102300 | 589750380 | 4630 | 4630 | 4630 | 4630 | 134 |
| 558 | 20240318 | 102200 | 589129960 | 4630 | 4630 | 4630 | 4630 | 23 |
| 559 | 20240318 | 102100 | 589023470 | 4630 | 4630 | 4630 | 4630 | 26 |
| 560 | 20240318 | 102000 | 588903090 | 4630 | 4630 | 4630 | 4625 | 51 |
| 561 | 20240318 | 101900 | 588666965 | 4630 | 4630 | 4630 | 4630 | 100 |
| 562 | 20240318 | 101800 | 588203965 | 4630 | 4635 | 4635 | 4620 | 637 |
| 563 | 20240318 | 101700 | 585257930 | 4635 | 4635 | 4635 | 4635 | 47 |
| 564 | 20240318 | 101600 | 585040085 | 4635 | 4635 | 4635 | 4635 | 34 |
| 565 | 20240318 | 101500 | 584882495 | 4635 | 4640 | 4640 | 4635 | 49 |
| 566 | 20240318 | 101400 | 584655325 | 4630 | 4640 | 4640 | 4630 | 683 |
| 567 | 20240318 | 101300 | 581487745 | 4640 | 4640 | 4640 | 4640 | 736 |
| 568 | 20240318 | 101200 | 578072705 | 4640 | 4630 | 4640 | 4630 | 169 |
| 569 | 20240318 | 101100 | 577290125 | 4640 | 4640 | 4640 | 4640 | 8 |
| 570 | 20240318 | 101000 | 577253005 | 4625 | 4620 | 4625 | 4620 | 2106 |
| 571 | 20240318 | 100900 | 567513915 | 4625 | 4640 | 4640 | 4625 | 3212 |
| 572 | 20240318 | 100800 | 552651550 | 4665 | 4650 | 4665 | 4650 | 188 |
| 573 | 20240318 | 100700 | 551777305 | 4650 | 4640 | 4650 | 4640 | 36 |
| 574 | 20240318 | 100600 | 551610145 | 4630 | 4640 | 4640 | 4630 | 8 |
| 575 | 20240318 | 100500 | 551573095 | 4640 | 4640 | 4640 | 4630 | 2190 |
| 576 | 20240318 | 100400 | 541430725 | 4640 | 4635 | 4640 | 4635 | 2 |
| 577 | 20240318 | 100300 | 541421450 | 4645 | 4645 | 4645 | 4645 | 79 |
| 578 | 20240318 | 100200 | 541054495 | 4645 | 4645 | 4645 | 4635 | 15 |
| 579 | 20240318 | 100100 | 540984830 | 4645 | 4650 | 4650 | 4645 | 2623 |
| 580 | 20240318 | 100000 | 528800940 | 4640 | 4645 | 4650 | 4630 | 1116 |
| 581 | 20240318 | 095900 | 523619445 | 4645 | 4645 | 4645 | 4640 | 1003 |
| 582 | 20240318 | 095800 | 518965510 | 4630 | 4620 | 4645 | 4620 | 1593 |
| 583 | 20240318 | 095700 | 511590350 | 4615 | 4625 | 4625 | 4615 | 21 |
| 584 | 20240318 | 095600 | 511493325 | 4610 | 4605 | 4625 | 4605 | 62 |
| 585 | 20240318 | 095500 | 511207495 | 4605 | 4610 | 4615 | 4605 | 1241 |
| 586 | 20240318 | 095400 | 505485225 | 4615 | 4615 | 4615 | 4615 | 0 |
| 587 | 20240318 | 095300 | 505485225 | 4615 | 4605 | 4615 | 4605 | 31 |
| 588 | 20240318 | 095200 | 505342460 | 4615 | 4615 | 4615 | 4605 | 733 |
| 589 | 20240318 | 095100 | 501966975 | 4600 | 4600 | 4600 | 4600 | 0 |
| 590 | 20240318 | 095000 | 501966975 | 4600 | 4605 | 4605 | 4600 | 358 |
| 591 | 20240318 | 094900 | 500319925 | 4600 | 4605 | 4605 | 4600 | 1199 |
| 592 | 20240318 | 094800 | 494803905 | 4605 | 4605 | 4605 | 4600 | 876 |
| 593 | 20240318 | 094700 | 490770425 | 4605 | 4605 | 4605 | 4605 | 40 |
| 594 | 20240318 | 094600 | 490586225 | 4615 | 4600 | 4625 | 4600 | 1510 |
| 595 | 20240318 | 094500 | 483620615 | 4600 | 4625 | 4625 | 4600 | 321 |
| 596 | 20240318 | 094400 | 482139480 | 4625 | 4625 | 4625 | 4625 | 1 |
| 597 | 20240318 | 094300 | 482134855 | 4605 | 4605 | 4605 | 4600 | 2258 |
| 598 | 20240318 | 094200 | 471744965 | 4600 | 4620 | 4620 | 4600 | 5967 |
| 599 | 20240318 | 094100 | 444275625 | 4630 | 4630 | 4630 | 4630 | 8 |
| 600 | 20240318 | 094000 | 444238585 | 4620 | 4620 | 4620 | 4620 | 800 |
| 601 | 20240318 | 093900 | 440542585 | 4620 | 4625 | 4625 | 4620 | 100 |
| 602 | 20240318 | 093800 | 440080570 | 4620 | 4630 | 4630 | 4615 | 1221 |
| 603 | 20240318 | 093700 | 434436785 | 4640 | 4640 | 4640 | 4640 | 44 |
| 604 | 20240318 | 093600 | 434232625 | 4640 | 4640 | 4645 | 4640 | 3453 |
| 605 | 20240318 | 093500 | 418195965 | 4625 | 4630 | 4630 | 4625 | 3000 |
| 606 | 20240318 | 093400 | 404309930 | 4640 | 4640 | 4640 | 4635 | 1330 |
| 607 | 20240318 | 093300 | 398139380 | 4650 | 4650 | 4650 | 4650 | 31 |
| 608 | 20240318 | 093200 | 397995230 | 4640 | 4650 | 4665 | 4640 | 2654 |
| 609 | 20240318 | 093100 | 385669685 | 4650 | 4655 | 4655 | 4650 | 1526 |
| 610 | 20240318 | 093000 | 378573695 | 4650 | 4660 | 4660 | 4650 | 1382 |
| 611 | 20240318 | 092900 | 372138170 | 4670 | 4670 | 4670 | 4670 | 345 |
| 612 | 20240318 | 092800 | 370527020 | 4660 | 4660 | 4660 | 4660 | 66 |
| 613 | 20240318 | 092700 | 370219460 | 4675 | 4675 | 4675 | 4675 | 369 |
| 614 | 20240318 | 092600 | 368494385 | 4680 | 4660 | 4680 | 4660 | 56 |
| 615 | 20240318 | 092500 | 368233405 | 4670 | 4670 | 4670 | 4670 | 221 |
| 616 | 20240318 | 092400 | 367201335 | 4685 | 4675 | 4690 | 4675 | 1524 |
| 617 | 20240318 | 092300 | 360066185 | 4675 | 4660 | 4675 | 4660 | 1226 |
| 618 | 20240318 | 092200 | 354343860 | 4660 | 4675 | 4675 | 4655 | 112 |
| 619 | 20240318 | 092100 | 353820475 | 4675 | 4660 | 4675 | 4655 | 866 |
| 620 | 20240318 | 092000 | 349785965 | 4655 | 4670 | 4670 | 4655 | 2482 |
| 621 | 20240318 | 091900 | 338227000 | 4680 | 4675 | 4680 | 4670 | 1944 |
| 622 | 20240318 | 091800 | 329140525 | 4680 | 4675 | 4680 | 4665 | 6774 |
| 623 | 20240318 | 091700 | 297516700 | 4675 | 4675 | 4680 | 4675 | 118 |
| 624 | 20240318 | 091600 | 296965025 | 4680 | 4665 | 4680 | 4665 | 4794 |
| 625 | 20240318 | 091500 | 274546590 | 4665 | 4650 | 4665 | 4650 | 2463 |
| 626 | 20240318 | 091400 | 263068515 | 4650 | 4670 | 4680 | 4650 | 708 |
| 627 | 20240318 | 091300 | 259758410 | 4675 | 4630 | 4675 | 4630 | 13175 |
| 628 | 20240318 | 091200 | 198478515 | 4630 | 4620 | 4630 | 4620 | 766 |
| 629 | 20240318 | 091100 | 194934500 | 4625 | 4590 | 4625 | 4590 | 1234 |
| 630 | 20240318 | 091000 | 189270405 | 4590 | 4600 | 4600 | 4590 | 2942 |
| 631 | 20240318 | 090900 | 175764160 | 4600 | 4630 | 4630 | 4600 | 856 |
| 632 | 20240318 | 090800 | 171823660 | 4630 | 4615 | 4630 | 4615 | 574 |
| 633 | 20240318 | 090700 | 169171555 | 4615 | 4620 | 4625 | 4615 | 2024 |
| 634 | 20240318 | 090600 | 159827375 | 4620 | 4610 | 4625 | 4610 | 6639 |
| 635 | 20240318 | 090500 | 129158355 | 4610 | 4575 | 4610 | 4560 | 4310 |
| 636 | 20240318 | 090400 | 109403950 | 4575 | 4565 | 4585 | 4560 | 7658 |
| 637 | 20240318 | 090300 | 74394720 | 4565 | 4570 | 4570 | 4540 | 542 |
| 638 | 20240318 | 090200 | 71923385 | 4570 | 4575 | 4575 | 4565 | 377 |
| 639 | 20240318 | 090100 | 70200660 | 4565 | 4535 | 4565 | 4505 | 4252 |
| 640 | 20240318 | 090000 | 50960340 | 4540 | 4590 | 4590 | 4535 | 11155 |