31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 193500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 4400 |
| 3 | 20240315 | 193400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 4 | 20240315 | 193300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 5 | 20240315 | 193200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 6 | 20240315 | 193100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 7 | 20240315 | 193000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 8 | 20240315 | 192900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 9 | 20240315 | 192800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 10 | 20240315 | 192700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 11 | 20240315 | 192600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 12 | 20240315 | 192500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 13 | 20240315 | 192400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 14 | 20240315 | 192300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 15 | 20240315 | 192200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 16 | 20240315 | 192100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 17 | 20240315 | 192000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 18 | 20240315 | 191900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 19 | 20240315 | 191800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 20 | 20240315 | 191700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 21 | 20240315 | 191600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 22 | 20240315 | 191500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 23 | 20240315 | 191400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 24 | 20240315 | 191300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 25 | 20240315 | 191200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 26 | 20240315 | 191100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 27 | 20240315 | 191000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 28 | 20240315 | 190900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 29 | 20240315 | 190800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 30 | 20240315 | 190700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 31 | 20240315 | 190600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 32 | 20240315 | 190500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 4400 |
| 33 | 20240315 | 190400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 34 | 20240315 | 190300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 35 | 20240315 | 190200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 36 | 20240315 | 190100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 37 | 20240315 | 190000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 38 | 20240315 | 185900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 39 | 20240315 | 185800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 40 | 20240315 | 185700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 41 | 20240315 | 185600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 42 | 20240315 | 185500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 43 | 20240315 | 185400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 44 | 20240315 | 185300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 45 | 20240315 | 185200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 46 | 20240315 | 185100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 47 | 20240315 | 185000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 48 | 20240315 | 184900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 49 | 20240315 | 184800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 50 | 20240315 | 184700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 51 | 20240315 | 184600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 52 | 20240315 | 184500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 53 | 20240315 | 184400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 54 | 20240315 | 184300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 55 | 20240315 | 184200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 56 | 20240315 | 184100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 57 | 20240315 | 184000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 58 | 20240315 | 183900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 59 | 20240315 | 183800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 60 | 20240315 | 183700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 61 | 20240315 | 183600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 62 | 20240315 | 183500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 4400 |
| 63 | 20240315 | 183400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 64 | 20240315 | 183300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 65 | 20240315 | 183200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 66 | 20240315 | 183100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 67 | 20240315 | 183000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 68 | 20240315 | 182900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 69 | 20240315 | 182800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 70 | 20240315 | 182700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 71 | 20240315 | 182600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 72 | 20240315 | 182500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 73 | 20240315 | 182400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 74 | 20240315 | 182300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 75 | 20240315 | 182200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 76 | 20240315 | 182100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 77 | 20240315 | 182000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 78 | 20240315 | 181900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 79 | 20240315 | 181800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 80 | 20240315 | 181700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 81 | 20240315 | 181600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 82 | 20240315 | 181500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 83 | 20240315 | 181400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 84 | 20240315 | 181300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 85 | 20240315 | 181200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 86 | 20240315 | 181100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 87 | 20240315 | 181000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 88 | 20240315 | 180900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 89 | 20240315 | 180800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 90 | 20240315 | 180700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 91 | 20240315 | 180600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 92 | 20240315 | 180500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 4400 |
| 93 | 20240315 | 180400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 94 | 20240315 | 180300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 95 | 20240315 | 180200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 96 | 20240315 | 180100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 97 | 20240315 | 180000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 98 | 20240315 | 175900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 99 | 20240315 | 175800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 100 | 20240315 | 175700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 101 | 20240315 | 175600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 102 | 20240315 | 175500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 103 | 20240315 | 175400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 104 | 20240315 | 175300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 105 | 20240315 | 175200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 106 | 20240315 | 175100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 107 | 20240315 | 175000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 108 | 20240315 | 174900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 109 | 20240315 | 174800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 110 | 20240315 | 174700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 111 | 20240315 | 174600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 112 | 20240315 | 174500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 113 | 20240315 | 174400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 114 | 20240315 | 174300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 115 | 20240315 | 174200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 116 | 20240315 | 174100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 117 | 20240315 | 174000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 118 | 20240315 | 173900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 119 | 20240315 | 173800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 120 | 20240315 | 173700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 121 | 20240315 | 173600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 122 | 20240315 | 173500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 4400 |
| 123 | 20240315 | 173400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 124 | 20240315 | 173300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 125 | 20240315 | 173200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 126 | 20240315 | 173100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 127 | 20240315 | 173000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 128 | 20240315 | 172900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 129 | 20240315 | 172800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 130 | 20240315 | 172700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 131 | 20240315 | 172600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 132 | 20240315 | 172500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 133 | 20240315 | 172400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 134 | 20240315 | 172300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 135 | 20240315 | 172200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 136 | 20240315 | 172100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 137 | 20240315 | 172000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 138 | 20240315 | 171900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 139 | 20240315 | 171800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 140 | 20240315 | 171700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 141 | 20240315 | 171600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 142 | 20240315 | 171500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 143 | 20240315 | 171400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 144 | 20240315 | 171300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 145 | 20240315 | 171200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 146 | 20240315 | 171100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 147 | 20240315 | 171000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 148 | 20240315 | 170900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 149 | 20240315 | 170800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 150 | 20240315 | 170700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 151 | 20240315 | 170600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 152 | 20240315 | 170500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 4400 |
| 153 | 20240315 | 170400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 154 | 20240315 | 170300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 155 | 20240315 | 170200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 156 | 20240315 | 170100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 157 | 20240315 | 170000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 158 | 20240315 | 165900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 159 | 20240315 | 165800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 160 | 20240315 | 165700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 161 | 20240315 | 165600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 162 | 20240315 | 165500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 163 | 20240315 | 165400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 164 | 20240315 | 165300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 165 | 20240315 | 165200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 166 | 20240315 | 165100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 167 | 20240315 | 165000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 168 | 20240315 | 164900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 169 | 20240315 | 164800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 170 | 20240315 | 164700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 171 | 20240315 | 164600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 172 | 20240315 | 164500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 173 | 20240315 | 164400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 174 | 20240315 | 164300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 175 | 20240315 | 164200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 176 | 20240315 | 164100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 177 | 20240315 | 164000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 178 | 20240315 | 163900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 179 | 20240315 | 163800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 180 | 20240315 | 163700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 181 | 20240315 | 163600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 182 | 20240315 | 163500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 4400 |
| 183 | 20240315 | 163400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 184 | 20240315 | 163300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 185 | 20240315 | 163200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 186 | 20240315 | 163100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 187 | 20240315 | 163000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 188 | 20240315 | 162900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 189 | 20240315 | 162800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 190 | 20240315 | 162700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 191 | 20240315 | 162600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 192 | 20240315 | 162500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 193 | 20240315 | 162400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 194 | 20240315 | 162300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 195 | 20240315 | 162200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 196 | 20240315 | 162100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 197 | 20240315 | 162000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 198 | 20240315 | 161900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 199 | 20240315 | 161800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 200 | 20240315 | 161700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 201 | 20240315 | 161600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 202 | 20240315 | 161500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 203 | 20240315 | 161400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 204 | 20240315 | 161300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 205 | 20240315 | 161200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 206 | 20240315 | 161100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 207 | 20240315 | 161000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 208 | 20240315 | 160900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 209 | 20240315 | 160800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 210 | 20240315 | 160700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 211 | 20240315 | 160600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 212 | 20240315 | 160500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 4400 |
| 213 | 20240315 | 160400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 214 | 20240315 | 160300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 215 | 20240315 | 160200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 216 | 20240315 | 160100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 217 | 20240315 | 160000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 218 | 20240315 | 155900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 219 | 20240315 | 155800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 220 | 20240315 | 155700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 221 | 20240315 | 155600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 222 | 20240315 | 155500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 223 | 20240315 | 155400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 224 | 20240315 | 155300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 225 | 20240315 | 155200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 226 | 20240315 | 155100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 227 | 20240315 | 155000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 228 | 20240315 | 154900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 229 | 20240315 | 154800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 230 | 20240315 | 154700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 231 | 20240315 | 154600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 232 | 20240315 | 154500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 233 | 20240315 | 154400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 234 | 20240315 | 154300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 235 | 20240315 | 154200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 236 | 20240315 | 154100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 237 | 20240315 | 154000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 238 | 20240315 | 153900 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 239 | 20240315 | 153800 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 240 | 20240315 | 153700 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 241 | 20240315 | 153600 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 242 | 20240315 | 153500 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 4400 |
| 243 | 20240315 | 153400 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 244 | 20240315 | 153300 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 245 | 20240315 | 153200 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 246 | 20240315 | 153100 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 0 |
| 247 | 20240315 | 153000 | 1653381935 | 3140 | 3140 | 3140 | 3140 | 4400 |
| 248 | 20240315 | 152900 | 1639565935 | 3150 | 3150 | 3150 | 3150 | 0 |
| 249 | 20240315 | 152800 | 1639565935 | 3150 | 3150 | 3150 | 3150 | 0 |
| 250 | 20240315 | 152700 | 1639565935 | 3150 | 3150 | 3150 | 3150 | 0 |
| 251 | 20240315 | 152600 | 1639565935 | 3150 | 3150 | 3150 | 3150 | 0 |
| 252 | 20240315 | 152500 | 1639565935 | 3150 | 3150 | 3150 | 3150 | 0 |
| 253 | 20240315 | 152400 | 1639565935 | 3150 | 3150 | 3150 | 3150 | 0 |
| 254 | 20240315 | 152300 | 1639565935 | 3150 | 3150 | 3150 | 3150 | 0 |
| 255 | 20240315 | 152200 | 1639565935 | 3150 | 3150 | 3150 | 3150 | 0 |
| 256 | 20240315 | 152100 | 1639565935 | 3150 | 3150 | 3150 | 3150 | 0 |
| 257 | 20240315 | 152000 | 1639565935 | 3150 | 3150 | 3150 | 3150 | 0 |
| 258 | 20240315 | 151900 | 1639565935 | 3150 | 3145 | 3150 | 3145 | 236 |
| 259 | 20240315 | 151800 | 1638823470 | 3145 | 3145 | 3150 | 3145 | 844 |
| 260 | 20240315 | 151700 | 1636169035 | 3145 | 3145 | 3150 | 3145 | 166 |
| 261 | 20240315 | 151600 | 1635646915 | 3160 | 3160 | 3160 | 3160 | 0 |
| 262 | 20240315 | 151500 | 1635646915 | 3160 | 3150 | 3165 | 3150 | 1811 |
| 263 | 20240315 | 151400 | 1629937115 | 3165 | 3165 | 3165 | 3165 | 1 |
| 264 | 20240315 | 151300 | 1629933950 | 3150 | 3155 | 3155 | 3150 | 874 |
| 265 | 20240315 | 151200 | 1627180360 | 3155 | 3165 | 3165 | 3155 | 9 |
| 266 | 20240315 | 151100 | 1627151895 | 3165 | 3165 | 3165 | 3165 | 2 |
| 267 | 20240315 | 151000 | 1627145565 | 3165 | 3165 | 3165 | 3165 | 158 |
| 268 | 20240315 | 150900 | 1626645495 | 3165 | 3165 | 3165 | 3165 | 529 |
| 269 | 20240315 | 150800 | 1624971210 | 3160 | 3160 | 3160 | 3160 | 295 |
| 270 | 20240315 | 150700 | 1624039010 | 3165 | 3160 | 3165 | 3160 | 94 |
| 271 | 20240315 | 150600 | 1623741505 | 3155 | 3155 | 3155 | 3155 | 187 |
| 272 | 20240315 | 150500 | 1623151520 | 3155 | 3155 | 3155 | 3155 | 28 |
| 273 | 20240315 | 150400 | 1623063180 | 3155 | 3155 | 3155 | 3155 | 768 |
| 274 | 20240315 | 150300 | 1620640140 | 3155 | 3155 | 3155 | 3155 | 0 |
| 275 | 20240315 | 150200 | 1620640140 | 3155 | 3155 | 3155 | 3155 | 0 |
| 276 | 20240315 | 150100 | 1620640140 | 3155 | 3160 | 3165 | 3155 | 12 |
| 277 | 20240315 | 150000 | 1620602250 | 3165 | 3165 | 3165 | 3165 | 1 |
| 278 | 20240315 | 145900 | 1620599085 | 3160 | 3160 | 3165 | 3160 | 161 |
| 279 | 20240315 | 145800 | 1620090090 | 3165 | 3165 | 3165 | 3165 | 4789 |
| 280 | 20240315 | 145700 | 1604932905 | 3170 | 3165 | 3170 | 3165 | 540 |
| 281 | 20240315 | 145600 | 1603221305 | 3160 | 3170 | 3170 | 3160 | 899 |
| 282 | 20240315 | 145500 | 1600374725 | 3180 | 3180 | 3180 | 3180 | 204 |
| 283 | 20240315 | 145400 | 1599726005 | 3180 | 3180 | 3180 | 3180 | 471 |
| 284 | 20240315 | 145300 | 1598228225 | 3180 | 3170 | 3180 | 3170 | 817 |
| 285 | 20240315 | 145200 | 1595635165 | 3185 | 3170 | 3185 | 3170 | 2191 |
| 286 | 20240315 | 145100 | 1588678470 | 3170 | 3170 | 3170 | 3170 | 0 |
| 287 | 20240315 | 145000 | 1588678470 | 3170 | 3170 | 3170 | 3170 | 317 |
| 288 | 20240315 | 144900 | 1587673580 | 3180 | 3180 | 3180 | 3180 | 100 |
| 289 | 20240315 | 144800 | 1587355580 | 3180 | 3180 | 3180 | 3180 | 500 |
| 290 | 20240315 | 144700 | 1585765580 | 3180 | 3180 | 3180 | 3180 | 0 |
| 291 | 20240315 | 144600 | 1585765580 | 3180 | 3180 | 3180 | 3180 | 650 |
| 292 | 20240315 | 144500 | 1583698580 | 3180 | 3180 | 3180 | 3180 | 140 |
| 293 | 20240315 | 144400 | 1583253380 | 3185 | 3180 | 3185 | 3180 | 151 |
| 294 | 20240315 | 144300 | 1582773195 | 3185 | 3175 | 3185 | 3170 | 1036 |
| 295 | 20240315 | 144200 | 1579473860 | 3175 | 3175 | 3175 | 3175 | 10 |
| 296 | 20240315 | 144100 | 1579442110 | 3175 | 3175 | 3175 | 3175 | 0 |
| 297 | 20240315 | 144000 | 1579442110 | 3175 | 3175 | 3175 | 3175 | 20 |
| 298 | 20240315 | 143900 | 1579378610 | 3175 | 3175 | 3175 | 3175 | 0 |
| 299 | 20240315 | 143800 | 1579378610 | 3175 | 3185 | 3185 | 3175 | 2279 |
| 300 | 20240315 | 143700 | 1572135865 | 3180 | 3170 | 3180 | 3170 | 114 |
| 301 | 20240315 | 143600 | 1571773710 | 3165 | 3165 | 3165 | 3165 | 152 |
| 302 | 20240315 | 143500 | 1571292630 | 3165 | 3165 | 3165 | 3165 | 100 |
| 303 | 20240315 | 143400 | 1570976130 | 3160 | 3160 | 3160 | 3160 | 3400 |
| 304 | 20240315 | 143300 | 1560232130 | 3170 | 3170 | 3170 | 3170 | 0 |
| 305 | 20240315 | 143200 | 1560232130 | 3170 | 3175 | 3175 | 3170 | 682 |
| 306 | 20240315 | 143100 | 1558069285 | 3180 | 3175 | 3180 | 3175 | 30 |
| 307 | 20240315 | 143000 | 1557974000 | 3175 | 3175 | 3175 | 3175 | 0 |
| 308 | 20240315 | 142900 | 1557974000 | 3175 | 3185 | 3185 | 3175 | 93 |
| 309 | 20240315 | 142800 | 1557677805 | 3185 | 3185 | 3185 | 3185 | 810 |
| 310 | 20240315 | 142700 | 1555097955 | 3185 | 3180 | 3185 | 3180 | 310 |
| 311 | 20240315 | 142600 | 1554110615 | 3185 | 3185 | 3185 | 3185 | 182 |
| 312 | 20240315 | 142500 | 1553530945 | 3185 | 3185 | 3185 | 3185 | 303 |
| 313 | 20240315 | 142400 | 1552565890 | 3185 | 3180 | 3185 | 3175 | 1352 |
| 314 | 20240315 | 142300 | 1548261840 | 3180 | 3175 | 3180 | 3170 | 2657 |
| 315 | 20240315 | 142200 | 1539813545 | 3170 | 3155 | 3170 | 3150 | 2404 |
| 316 | 20240315 | 142100 | 1532230715 | 3155 | 3155 | 3155 | 3155 | 13 |
| 317 | 20240315 | 142000 | 1532189700 | 3155 | 3155 | 3155 | 3150 | 56 |
| 318 | 20240315 | 141900 | 1532013030 | 3150 | 3150 | 3150 | 3150 | 0 |
| 319 | 20240315 | 141800 | 1532013030 | 3150 | 3150 | 3150 | 3150 | 0 |
| 320 | 20240315 | 141700 | 1532013030 | 3150 | 3170 | 3170 | 3150 | 76 |
| 321 | 20240315 | 141600 | 1531773510 | 3170 | 3165 | 3170 | 3165 | 11 |
| 322 | 20240315 | 141500 | 1531738670 | 3165 | 3165 | 3165 | 3165 | 0 |
| 323 | 20240315 | 141400 | 1531738670 | 3165 | 3165 | 3165 | 3165 | 4003 |
| 324 | 20240315 | 141300 | 1519069175 | 3160 | 3150 | 3160 | 3150 | 250 |
| 325 | 20240315 | 141200 | 1518279215 | 3150 | 3145 | 3150 | 3145 | 226 |
| 326 | 20240315 | 141100 | 1517567335 | 3145 | 3150 | 3160 | 3145 | 1325 |
| 327 | 20240315 | 141000 | 1513397390 | 3150 | 3150 | 3150 | 3150 | 534 |
| 328 | 20240315 | 140900 | 1511715290 | 3150 | 3150 | 3150 | 3150 | 1032 |
| 329 | 20240315 | 140800 | 1508464490 | 3150 | 3150 | 3150 | 3150 | 394 |
| 330 | 20240315 | 140700 | 1507223390 | 3150 | 3150 | 3150 | 3150 | 25 |
| 331 | 20240315 | 140600 | 1507144640 | 3150 | 3160 | 3160 | 3150 | 196 |
| 332 | 20240315 | 140500 | 1506527060 | 3150 | 3145 | 3150 | 3145 | 20 |
| 333 | 20240315 | 140400 | 1506464150 | 3140 | 3155 | 3160 | 3140 | 5252 |
| 334 | 20240315 | 140300 | 1489936150 | 3155 | 3165 | 3165 | 3155 | 424 |
| 335 | 20240315 | 140200 | 1488596675 | 3165 | 3165 | 3165 | 3165 | 4 |
| 336 | 20240315 | 140100 | 1488584015 | 3165 | 3165 | 3165 | 3165 | 359 |
| 337 | 20240315 | 140000 | 1487447780 | 3165 | 3165 | 3165 | 3165 | 1 |
| 338 | 20240315 | 135900 | 1487444615 | 3165 | 3170 | 3170 | 3165 | 54 |
| 339 | 20240315 | 135800 | 1487273555 | 3165 | 3165 | 3165 | 3165 | 18 |
| 340 | 20240315 | 135700 | 1487216585 | 3165 | 3175 | 3175 | 3165 | 719 |
| 341 | 20240315 | 135600 | 1484938210 | 3175 | 3175 | 3175 | 3165 | 17 |
| 342 | 20240315 | 135500 | 1484884315 | 3175 | 3175 | 3175 | 3175 | 157 |
| 343 | 20240315 | 135400 | 1484385840 | 3170 | 3170 | 3170 | 3170 | 27 |
| 344 | 20240315 | 135300 | 1484300250 | 3180 | 3170 | 3180 | 3170 | 82 |
| 345 | 20240315 | 135200 | 1484040300 | 3170 | 3165 | 3170 | 3165 | 650 |
| 346 | 20240315 | 135100 | 1481979895 | 3165 | 3170 | 3170 | 3165 | 440 |
| 347 | 20240315 | 135000 | 1480585155 | 3170 | 3170 | 3180 | 3170 | 95 |
| 348 | 20240315 | 134900 | 1480283995 | 3170 | 3170 | 3170 | 3170 | 379 |
| 349 | 20240315 | 134800 | 1479082565 | 3165 | 3165 | 3165 | 3165 | 30 |
| 350 | 20240315 | 134700 | 1478987615 | 3170 | 3175 | 3175 | 3170 | 1775 |
| 351 | 20240315 | 134600 | 1473356815 | 3180 | 3180 | 3180 | 3175 | 2050 |
| 352 | 20240315 | 134500 | 1466847840 | 3175 | 3175 | 3180 | 3175 | 49 |
| 353 | 20240315 | 134400 | 1466692260 | 3175 | 3175 | 3180 | 3175 | 36 |
| 354 | 20240315 | 134300 | 1466577835 | 3180 | 3175 | 3180 | 3175 | 343 |
| 355 | 20240315 | 134200 | 1465488605 | 3175 | 3175 | 3175 | 3175 | 1 |
| 356 | 20240315 | 134100 | 1465485430 | 3170 | 3170 | 3170 | 3170 | 10 |
| 357 | 20240315 | 134000 | 1465453730 | 3175 | 3170 | 3175 | 3170 | 16 |
| 358 | 20240315 | 133900 | 1465403005 | 3175 | 3175 | 3175 | 3175 | 0 |
| 359 | 20240315 | 133800 | 1465403005 | 3175 | 3175 | 3175 | 3175 | 0 |
| 360 | 20240315 | 133700 | 1465403005 | 3175 | 3175 | 3175 | 3175 | 0 |
| 361 | 20240315 | 133600 | 1465403005 | 3175 | 3175 | 3175 | 3175 | 1 |
| 362 | 20240315 | 133500 | 1465399830 | 3170 | 3170 | 3175 | 3165 | 3148 |
| 363 | 20240315 | 133400 | 1455421545 | 3165 | 3170 | 3175 | 3165 | 1282 |
| 364 | 20240315 | 133300 | 1451358065 | 3170 | 3170 | 3170 | 3170 | 157 |
| 365 | 20240315 | 133200 | 1450860375 | 3175 | 3170 | 3175 | 3170 | 11 |
| 366 | 20240315 | 133100 | 1450825500 | 3175 | 3180 | 3180 | 3175 | 6496 |
| 367 | 20240315 | 133000 | 1430190665 | 3180 | 3185 | 3185 | 3180 | 113 |
| 368 | 20240315 | 132900 | 1429831260 | 3185 | 3185 | 3185 | 3185 | 1 |
| 369 | 20240315 | 132800 | 1429828075 | 3185 | 3180 | 3185 | 3180 | 30 |
| 370 | 20240315 | 132700 | 1429732600 | 3185 | 3185 | 3185 | 3185 | 30 |
| 371 | 20240315 | 132600 | 1429637050 | 3180 | 3180 | 3180 | 3180 | 500 |
| 372 | 20240315 | 132500 | 1428047050 | 3180 | 3180 | 3180 | 3180 | 0 |
| 373 | 20240315 | 132400 | 1428047050 | 3180 | 3185 | 3185 | 3180 | 106 |
| 374 | 20240315 | 132300 | 1427709690 | 3185 | 3185 | 3185 | 3185 | 345 |
| 375 | 20240315 | 132200 | 1426610865 | 3185 | 3185 | 3185 | 3185 | 65 |
| 376 | 20240315 | 132100 | 1426403840 | 3185 | 3185 | 3185 | 3185 | 0 |
| 377 | 20240315 | 132000 | 1426403840 | 3185 | 3185 | 3185 | 3185 | 200 |
| 378 | 20240315 | 131900 | 1425766840 | 3185 | 3185 | 3185 | 3185 | 1 |
| 379 | 20240315 | 131800 | 1425763655 | 3180 | 3175 | 3180 | 3175 | 378 |
| 380 | 20240315 | 131700 | 1424562410 | 3175 | 3175 | 3175 | 3175 | 811 |
| 381 | 20240315 | 131600 | 1421987485 | 3175 | 3175 | 3175 | 3175 | 0 |
| 382 | 20240315 | 131500 | 1421987485 | 3175 | 3175 | 3175 | 3175 | 1020 |
| 383 | 20240315 | 131400 | 1418748985 | 3180 | 3180 | 3180 | 3180 | 1356 |
| 384 | 20240315 | 131300 | 1414436905 | 3180 | 3190 | 3190 | 3180 | 170 |
| 385 | 20240315 | 131200 | 1413895465 | 3195 | 3195 | 3195 | 3195 | 1104 |
| 386 | 20240315 | 131100 | 1410368185 | 3195 | 3190 | 3195 | 3190 | 4073 |
| 387 | 20240315 | 131000 | 1397358545 | 3185 | 3190 | 3190 | 3185 | 6602 |
| 388 | 20240315 | 130900 | 1376327590 | 3190 | 3190 | 3190 | 3190 | 460 |
| 389 | 20240315 | 130800 | 1374860190 | 3190 | 3190 | 3190 | 3190 | 410 |
| 390 | 20240315 | 130700 | 1373552290 | 3190 | 3190 | 3190 | 3190 | 1011 |
| 391 | 20240315 | 130600 | 1370327200 | 3195 | 3190 | 3195 | 3190 | 910 |
| 392 | 20240315 | 130500 | 1367424250 | 3195 | 3190 | 3195 | 3190 | 360 |
| 393 | 20240315 | 130400 | 1366274300 | 3195 | 3190 | 3195 | 3190 | 499 |
| 394 | 20240315 | 130300 | 1364680880 | 3190 | 3190 | 3190 | 3185 | 225 |
| 395 | 20240315 | 130200 | 1363963135 | 3190 | 3175 | 3195 | 3175 | 5267 |
| 396 | 20240315 | 130100 | 1347184800 | 3175 | 3165 | 3175 | 3165 | 2 |
| 397 | 20240315 | 130000 | 1347178460 | 3160 | 3175 | 3175 | 3160 | 112 |
| 398 | 20240315 | 125900 | 1346824525 | 3175 | 3165 | 3175 | 3165 | 21 |
| 399 | 20240315 | 125800 | 1346758050 | 3160 | 3165 | 3165 | 3160 | 100 |
| 400 | 20240315 | 125700 | 1346441775 | 3160 | 3160 | 3160 | 3160 | 0 |
| 401 | 20240315 | 125600 | 1346441775 | 3160 | 3160 | 3160 | 3160 | 690 |
| 402 | 20240315 | 125500 | 1344261375 | 3165 | 3165 | 3165 | 3165 | 1283 |
| 403 | 20240315 | 125400 | 1340200680 | 3165 | 3165 | 3165 | 3165 | 1 |
| 404 | 20240315 | 125300 | 1340197515 | 3175 | 3165 | 3175 | 3165 | 2217 |
| 405 | 20240315 | 125200 | 1333180700 | 3175 | 3175 | 3175 | 3175 | 1001 |
| 406 | 20240315 | 125100 | 1330002525 | 3165 | 3165 | 3165 | 3165 | 0 |
| 407 | 20240315 | 125000 | 1330002525 | 3165 | 3175 | 3175 | 3165 | 125 |
| 408 | 20240315 | 124900 | 1329606780 | 3180 | 3175 | 3180 | 3175 | 101 |
| 409 | 20240315 | 124800 | 1329286100 | 3175 | 3175 | 3175 | 3175 | 0 |
| 410 | 20240315 | 124700 | 1329286100 | 3175 | 3175 | 3175 | 3175 | 2001 |
| 411 | 20240315 | 124600 | 1322932925 | 3175 | 3175 | 3175 | 3175 | 4 |
| 412 | 20240315 | 124500 | 1322920225 | 3175 | 3175 | 3175 | 3175 | 2 |
| 413 | 20240315 | 124400 | 1322913875 | 3175 | 3175 | 3175 | 3175 | 0 |
| 414 | 20240315 | 124300 | 1322913875 | 3175 | 3170 | 3175 | 3170 | 16 |
| 415 | 20240315 | 124200 | 1322863150 | 3170 | 3170 | 3170 | 3170 | 308 |
| 416 | 20240315 | 124100 | 1321886790 | 3175 | 3175 | 3175 | 3175 | 0 |
| 417 | 20240315 | 124000 | 1321886790 | 3175 | 3170 | 3175 | 3170 | 2 |
| 418 | 20240315 | 123900 | 1321880445 | 3170 | 3180 | 3180 | 3170 | 1303 |
| 419 | 20240315 | 123800 | 1317743600 | 3185 | 3175 | 3185 | 3175 | 306 |
| 420 | 20240315 | 123700 | 1316771120 | 3185 | 3180 | 3185 | 3180 | 830 |
| 421 | 20240315 | 123600 | 1314130115 | 3180 | 3180 | 3180 | 3180 | 605 |
| 422 | 20240315 | 123500 | 1312206215 | 3180 | 3180 | 3180 | 3180 | 0 |
| 423 | 20240315 | 123400 | 1312206215 | 3180 | 3180 | 3180 | 3180 | 1 |
| 424 | 20240315 | 123300 | 1312203035 | 3175 | 3175 | 3175 | 3175 | 0 |
| 425 | 20240315 | 123200 | 1312203035 | 3175 | 3175 | 3175 | 3175 | 1973 |
| 426 | 20240315 | 123100 | 1305938760 | 3175 | 3175 | 3175 | 3175 | 33 |
| 427 | 20240315 | 123000 | 1305833985 | 3180 | 3175 | 3180 | 3175 | 10 |
| 428 | 20240315 | 122900 | 1305802230 | 3175 | 3175 | 3175 | 3165 | 82 |
| 429 | 20240315 | 122800 | 1305542520 | 3165 | 3165 | 3165 | 3165 | 0 |
| 430 | 20240315 | 122700 | 1305542520 | 3165 | 3165 | 3165 | 3165 | 0 |
| 431 | 20240315 | 122600 | 1305542520 | 3165 | 3170 | 3170 | 3165 | 2914 |
| 432 | 20240315 | 122500 | 1296313290 | 3175 | 3175 | 3175 | 3175 | 116 |
| 433 | 20240315 | 122400 | 1295944990 | 3175 | 3170 | 3175 | 3170 | 2899 |
| 434 | 20240315 | 122300 | 1286748820 | 3170 | 3170 | 3170 | 3170 | 0 |
| 435 | 20240315 | 122200 | 1286748820 | 3170 | 3170 | 3170 | 3170 | 501 |
| 436 | 20240315 | 122100 | 1285160650 | 3170 | 3170 | 3170 | 3170 | 8 |
| 437 | 20240315 | 122000 | 1285135290 | 3170 | 3170 | 3170 | 3170 | 2 |
| 438 | 20240315 | 121900 | 1285128950 | 3170 | 3170 | 3170 | 3170 | 719 |
| 439 | 20240315 | 121800 | 1282849720 | 3165 | 3170 | 3170 | 3165 | 632 |
| 440 | 20240315 | 121700 | 1280849260 | 3170 | 3170 | 3170 | 3170 | 0 |
| 441 | 20240315 | 121600 | 1280849260 | 3170 | 3170 | 3170 | 3170 | 7 |
| 442 | 20240315 | 121500 | 1280827070 | 3170 | 3170 | 3170 | 3170 | 222 |
| 443 | 20240315 | 121400 | 1280123330 | 3170 | 3175 | 3175 | 3170 | 2000 |
| 444 | 20240315 | 121300 | 1273775030 | 3175 | 3175 | 3175 | 3170 | 910 |
| 445 | 20240315 | 121200 | 1270888045 | 3175 | 3175 | 3180 | 3175 | 2349 |
| 446 | 20240315 | 121100 | 1263429465 | 3175 | 3175 | 3180 | 3170 | 3002 |
| 447 | 20240315 | 121000 | 1253890370 | 3170 | 3170 | 3170 | 3170 | 1 |
| 448 | 20240315 | 120900 | 1253887200 | 3170 | 3170 | 3175 | 3170 | 450 |
| 449 | 20240315 | 120800 | 1252459950 | 3170 | 3170 | 3170 | 3170 | 207 |
| 450 | 20240315 | 120700 | 1251803760 | 3175 | 3175 | 3175 | 3175 | 1 |
| 451 | 20240315 | 120600 | 1251800585 | 3160 | 3160 | 3160 | 3160 | 0 |
| 452 | 20240315 | 120500 | 1251800585 | 3160 | 3165 | 3165 | 3160 | 394 |
| 453 | 20240315 | 120400 | 1250555470 | 3165 | 3165 | 3165 | 3165 | 0 |
| 454 | 20240315 | 120300 | 1250555470 | 3165 | 3165 | 3165 | 3165 | 1142 |
| 455 | 20240315 | 120200 | 1246941040 | 3165 | 3165 | 3165 | 3165 | 62 |
| 456 | 20240315 | 120100 | 1246744810 | 3165 | 3165 | 3165 | 3165 | 182 |
| 457 | 20240315 | 120000 | 1246168780 | 3165 | 3175 | 3175 | 3165 | 101 |
| 458 | 20240315 | 115900 | 1245849105 | 3175 | 3165 | 3175 | 3165 | 341 |
| 459 | 20240315 | 115800 | 1244769830 | 3165 | 3165 | 3165 | 3165 | 1 |
| 460 | 20240315 | 115700 | 1244766665 | 3165 | 3165 | 3165 | 3165 | 200 |
| 461 | 20240315 | 115600 | 1244133665 | 3175 | 3175 | 3175 | 3175 | 157 |
| 462 | 20240315 | 115500 | 1243635190 | 3175 | 3175 | 3175 | 3175 | 95 |
| 463 | 20240315 | 115400 | 1243333565 | 3175 | 3175 | 3175 | 3175 | 2 |
| 464 | 20240315 | 115300 | 1243327215 | 3165 | 3165 | 3165 | 3165 | 0 |
| 465 | 20240315 | 115200 | 1243327215 | 3165 | 3170 | 3170 | 3165 | 38 |
| 466 | 20240315 | 115100 | 1243206820 | 3165 | 3165 | 3165 | 3165 | 218 |
| 467 | 20240315 | 115000 | 1242516850 | 3165 | 3175 | 3175 | 3165 | 540 |
| 468 | 20240315 | 114900 | 1240805040 | 3170 | 3170 | 3170 | 3170 | 0 |
| 469 | 20240315 | 114800 | 1240805040 | 3170 | 3175 | 3180 | 3170 | 578 |
| 470 | 20240315 | 114700 | 1238972715 | 3180 | 3170 | 3180 | 3170 | 315 |
| 471 | 20240315 | 114600 | 1237971090 | 3180 | 3180 | 3180 | 3180 | 10 |
| 472 | 20240315 | 114500 | 1237939290 | 3180 | 3170 | 3180 | 3170 | 50 |
| 473 | 20240315 | 114400 | 1237780605 | 3170 | 3170 | 3170 | 3170 | 31 |
| 474 | 20240315 | 114300 | 1237682335 | 3170 | 3165 | 3170 | 3165 | 56 |
| 475 | 20240315 | 114200 | 1237504915 | 3170 | 3170 | 3175 | 3170 | 766 |
| 476 | 20240315 | 114100 | 1235074695 | 3170 | 3175 | 3175 | 3170 | 508 |
| 477 | 20240315 | 114000 | 1233464300 | 3175 | 3175 | 3175 | 3175 | 12 |
| 478 | 20240315 | 113900 | 1233426200 | 3170 | 3170 | 3170 | 3170 | 53 |
| 479 | 20240315 | 113800 | 1233258190 | 3170 | 3170 | 3170 | 3170 | 1 |
| 480 | 20240315 | 113700 | 1233255020 | 3160 | 3160 | 3160 | 3160 | 10 |
| 481 | 20240315 | 113600 | 1233223420 | 3160 | 3165 | 3165 | 3160 | 1139 |
| 482 | 20240315 | 113500 | 1229623180 | 3160 | 3160 | 3160 | 3160 | 153 |
| 483 | 20240315 | 113400 | 1229139700 | 3155 | 3155 | 3155 | 3155 | 0 |
| 484 | 20240315 | 113300 | 1229139700 | 3155 | 3155 | 3155 | 3155 | 0 |
| 485 | 20240315 | 113200 | 1229139700 | 3155 | 3155 | 3155 | 3155 | 0 |
| 486 | 20240315 | 113100 | 1229139700 | 3155 | 3155 | 3155 | 3155 | 105 |
| 487 | 20240315 | 113000 | 1228808425 | 3155 | 3150 | 3155 | 3150 | 882 |
| 488 | 20240315 | 112900 | 1226029835 | 3150 | 3150 | 3150 | 3150 | 7 |
| 489 | 20240315 | 112800 | 1226007785 | 3155 | 3155 | 3160 | 3155 | 603 |
| 490 | 20240315 | 112700 | 1224105280 | 3155 | 3155 | 3155 | 3155 | 100 |
| 491 | 20240315 | 112600 | 1223789780 | 3160 | 3160 | 3160 | 3160 | 0 |
| 492 | 20240315 | 112500 | 1223789780 | 3160 | 3160 | 3160 | 3160 | 100 |
| 493 | 20240315 | 112400 | 1223473780 | 3160 | 3165 | 3165 | 3160 | 201 |
| 494 | 20240315 | 112300 | 1222838615 | 3165 | 3155 | 3165 | 3155 | 502 |
| 495 | 20240315 | 112200 | 1221254795 | 3155 | 3160 | 3160 | 3155 | 59 |
| 496 | 20240315 | 112100 | 1221068600 | 3160 | 3160 | 3160 | 3160 | 1 |
| 497 | 20240315 | 112000 | 1221065440 | 3155 | 3160 | 3160 | 3150 | 25447 |
| 498 | 20240315 | 111900 | 1140889110 | 3160 | 3160 | 3160 | 3160 | 0 |
| 499 | 20240315 | 111800 | 1140889110 | 3160 | 3160 | 3160 | 3160 | 124 |
| 500 | 20240315 | 111700 | 1140497270 | 3160 | 3160 | 3160 | 3160 | 10 |
| 501 | 20240315 | 111600 | 1140465670 | 3160 | 3160 | 3160 | 3160 | 436 |
| 502 | 20240315 | 111500 | 1139087910 | 3170 | 3170 | 3170 | 3170 | 0 |
| 503 | 20240315 | 111400 | 1139087910 | 3170 | 3170 | 3170 | 3160 | 7182 |
| 504 | 20240315 | 111300 | 1116382890 | 3175 | 3175 | 3175 | 3175 | 0 |
| 505 | 20240315 | 111200 | 1116382890 | 3175 | 3175 | 3175 | 3175 | 0 |
| 506 | 20240315 | 111100 | 1116382890 | 3175 | 3170 | 3175 | 3165 | 1543 |
| 507 | 20240315 | 111000 | 1111494210 | 3170 | 3175 | 3175 | 3170 | 1608 |
| 508 | 20240315 | 110900 | 1106395250 | 3175 | 3175 | 3175 | 3175 | 1117 |
| 509 | 20240315 | 110800 | 1102848775 | 3175 | 3175 | 3175 | 3175 | 1 |
| 510 | 20240315 | 110700 | 1102845600 | 3170 | 3170 | 3170 | 3170 | 0 |
| 511 | 20240315 | 110600 | 1102845600 | 3170 | 3190 | 3190 | 3170 | 1170 |
| 512 | 20240315 | 110500 | 1099125950 | 3185 | 3185 | 3185 | 3185 | 150 |
| 513 | 20240315 | 110400 | 1098648200 | 3185 | 3190 | 3190 | 3180 | 26 |
| 514 | 20240315 | 110300 | 1098565470 | 3180 | 3180 | 3180 | 3180 | 1 |
| 515 | 20240315 | 110200 | 1098562290 | 3180 | 3185 | 3190 | 3180 | 459 |
| 516 | 20240315 | 110100 | 1097102375 | 3190 | 3190 | 3190 | 3190 | 0 |
| 517 | 20240315 | 110000 | 1097102375 | 3190 | 3185 | 3190 | 3185 | 12 |
| 518 | 20240315 | 105900 | 1097064150 | 3180 | 3180 | 3180 | 3180 | 10 |
| 519 | 20240315 | 105800 | 1097032350 | 3175 | 3185 | 3190 | 3175 | 663 |
| 520 | 20240315 | 105700 | 1094920860 | 3185 | 3185 | 3185 | 3185 | 0 |
| 521 | 20240315 | 105600 | 1094920860 | 3185 | 3185 | 3185 | 3175 | 4435 |
| 522 | 20240315 | 105500 | 1080823620 | 3185 | 3185 | 3185 | 3185 | 691 |
| 523 | 20240315 | 105400 | 1078622785 | 3185 | 3185 | 3185 | 3185 | 0 |
| 524 | 20240315 | 105300 | 1078622785 | 3185 | 3190 | 3190 | 3185 | 510 |
| 525 | 20240315 | 105200 | 1076998390 | 3190 | 3190 | 3190 | 3190 | 96 |
| 526 | 20240315 | 105100 | 1076692150 | 3190 | 3185 | 3190 | 3185 | 26 |
| 527 | 20240315 | 105000 | 1076609215 | 3185 | 3185 | 3185 | 3185 | 1 |
| 528 | 20240315 | 104900 | 1076606030 | 3185 | 3185 | 3185 | 3185 | 0 |
| 529 | 20240315 | 104800 | 1076606030 | 3185 | 3185 | 3185 | 3185 | 0 |
| 530 | 20240315 | 104700 | 1076606030 | 3185 | 3190 | 3190 | 3185 | 500 |
| 531 | 20240315 | 104600 | 1075013480 | 3190 | 3190 | 3190 | 3190 | 3 |
| 532 | 20240315 | 104500 | 1075003910 | 3190 | 3195 | 3195 | 3190 | 2422 |
| 533 | 20240315 | 104400 | 1067269995 | 3200 | 3200 | 3200 | 3200 | 627 |
| 534 | 20240315 | 104300 | 1065263595 | 3205 | 3205 | 3210 | 3200 | 478 |
| 535 | 20240315 | 104200 | 1063733570 | 3210 | 3215 | 3215 | 3205 | 1074 |
| 536 | 20240315 | 104100 | 1060286110 | 3210 | 3220 | 3220 | 3200 | 4133 |
| 537 | 20240315 | 104000 | 1047030400 | 3220 | 3225 | 3240 | 3210 | 5897 |
| 538 | 20240315 | 103900 | 1028023050 | 3220 | 3210 | 3240 | 3200 | 10769 |
| 539 | 20240315 | 103800 | 993287710 | 3215 | 3215 | 3220 | 3195 | 2495 |
| 540 | 20240315 | 103700 | 985275190 | 3215 | 3190 | 3215 | 3190 | 23427 |
| 541 | 20240315 | 103600 | 910300995 | 3190 | 3175 | 3195 | 3175 | 3666 |
| 542 | 20240315 | 103500 | 898622300 | 3165 | 3170 | 3170 | 3165 | 90 |
| 543 | 20240315 | 103400 | 898337435 | 3170 | 3170 | 3170 | 3170 | 0 |
| 544 | 20240315 | 103300 | 898337435 | 3170 | 3175 | 3175 | 3170 | 211 |
| 545 | 20240315 | 103200 | 897667715 | 3170 | 3165 | 3170 | 3165 | 132 |
| 546 | 20240315 | 103100 | 897249655 | 3165 | 3170 | 3170 | 3165 | 116 |
| 547 | 20240315 | 103000 | 896881940 | 3165 | 3165 | 3165 | 3165 | 0 |
| 548 | 20240315 | 102900 | 896881940 | 3165 | 3165 | 3165 | 3165 | 23 |
| 549 | 20240315 | 102800 | 896809145 | 3170 | 3170 | 3170 | 3170 | 0 |
| 550 | 20240315 | 102700 | 896809145 | 3170 | 3170 | 3170 | 3170 | 88 |
| 551 | 20240315 | 102600 | 896530185 | 3165 | 3165 | 3165 | 3165 | 140 |
| 552 | 20240315 | 102500 | 896087085 | 3165 | 3165 | 3165 | 3165 | 1091 |
| 553 | 20240315 | 102400 | 892634070 | 3170 | 3165 | 3170 | 3165 | 107 |
| 554 | 20240315 | 102300 | 892295380 | 3165 | 3165 | 3165 | 3165 | 10 |
| 555 | 20240315 | 102200 | 892263730 | 3165 | 3170 | 3170 | 3165 | 689 |
| 556 | 20240315 | 102100 | 890079605 | 3165 | 3165 | 3165 | 3165 | 231 |
| 557 | 20240315 | 102000 | 889348490 | 3170 | 3165 | 3170 | 3165 | 125 |
| 558 | 20240315 | 101900 | 888952365 | 3165 | 3165 | 3165 | 3165 | 730 |
| 559 | 20240315 | 101800 | 886641915 | 3165 | 3165 | 3165 | 3165 | 121 |
| 560 | 20240315 | 101700 | 886258950 | 3165 | 3165 | 3165 | 3165 | 0 |
| 561 | 20240315 | 101600 | 886258950 | 3165 | 3165 | 3165 | 3165 | 50 |
| 562 | 20240315 | 101500 | 886100700 | 3175 | 3175 | 3175 | 3175 | 0 |
| 563 | 20240315 | 101400 | 886100700 | 3175 | 3175 | 3175 | 3175 | 2 |
| 564 | 20240315 | 101300 | 886094350 | 3175 | 3175 | 3175 | 3175 | 5 |
| 565 | 20240315 | 101200 | 886078475 | 3175 | 3175 | 3175 | 3175 | 0 |
| 566 | 20240315 | 101100 | 886078475 | 3175 | 3175 | 3175 | 3175 | 101 |
| 567 | 20240315 | 101000 | 885757800 | 3175 | 3165 | 3175 | 3165 | 37 |
| 568 | 20240315 | 100900 | 885640685 | 3170 | 3180 | 3180 | 3170 | 531 |
| 569 | 20240315 | 100800 | 883952415 | 3180 | 3165 | 3180 | 3155 | 1514 |
| 570 | 20240315 | 100700 | 879142145 | 3175 | 3160 | 3175 | 3160 | 1100 |
| 571 | 20240315 | 100600 | 875657025 | 3150 | 3150 | 3150 | 3150 | 11 |
| 572 | 20240315 | 100500 | 875622375 | 3150 | 3160 | 3160 | 3150 | 103 |
| 573 | 20240315 | 100400 | 875297395 | 3145 | 3160 | 3160 | 3145 | 6 |
| 574 | 20240315 | 100300 | 875278450 | 3145 | 3145 | 3145 | 3145 | 0 |
| 575 | 20240315 | 100200 | 875278450 | 3145 | 3145 | 3145 | 3145 | 1 |
| 576 | 20240315 | 100100 | 875275305 | 3145 | 3145 | 3145 | 3145 | 15 |
| 577 | 20240315 | 100000 | 875228130 | 3165 | 3140 | 3165 | 3140 | 255 |
| 578 | 20240315 | 095900 | 874425450 | 3140 | 3140 | 3145 | 3140 | 134 |
| 579 | 20240315 | 095800 | 874004645 | 3145 | 3140 | 3145 | 3140 | 381 |
| 580 | 20240315 | 095700 | 872808270 | 3140 | 3150 | 3150 | 3140 | 1701 |
| 581 | 20240315 | 095600 | 867458195 | 3170 | 3165 | 3170 | 3165 | 68 |
| 582 | 20240315 | 095500 | 867242705 | 3170 | 3145 | 3170 | 3140 | 2603 |
| 583 | 20240315 | 095400 | 859064850 | 3170 | 3155 | 3170 | 3145 | 1437 |
| 584 | 20240315 | 095300 | 854536850 | 3155 | 3160 | 3170 | 3155 | 2169 |
| 585 | 20240315 | 095200 | 847691190 | 3160 | 3160 | 3160 | 3160 | 75 |
| 586 | 20240315 | 095100 | 847454190 | 3155 | 3170 | 3170 | 3155 | 466 |
| 587 | 20240315 | 095000 | 845981780 | 3170 | 3170 | 3175 | 3170 | 423 |
| 588 | 20240315 | 094900 | 844639870 | 3175 | 3175 | 3175 | 3175 | 1 |
| 589 | 20240315 | 094800 | 844636695 | 3175 | 3160 | 3175 | 3160 | 436 |
| 590 | 20240315 | 094700 | 843252555 | 3160 | 3175 | 3175 | 3160 | 415 |
| 591 | 20240315 | 094600 | 841934975 | 3160 | 3160 | 3175 | 3160 | 206 |
| 592 | 20240315 | 094500 | 841283625 | 3175 | 3160 | 3175 | 3160 | 267 |
| 593 | 20240315 | 094400 | 840438390 | 3160 | 3180 | 3180 | 3160 | 3865 |
| 594 | 20240315 | 094300 | 828216690 | 3175 | 3170 | 3175 | 3170 | 702 |
| 595 | 20240315 | 094200 | 825990345 | 3175 | 3180 | 3180 | 3170 | 641 |
| 596 | 20240315 | 094100 | 823958285 | 3180 | 3180 | 3180 | 3170 | 512 |
| 597 | 20240315 | 094000 | 822333735 | 3170 | 3170 | 3180 | 3170 | 413 |
| 598 | 20240315 | 093900 | 821023735 | 3170 | 3170 | 3170 | 3170 | 404 |
| 599 | 20240315 | 093800 | 819743055 | 3175 | 3180 | 3180 | 3175 | 1075 |
| 600 | 20240315 | 093700 | 816327715 | 3180 | 3185 | 3185 | 3180 | 4800 |
| 601 | 20240315 | 093600 | 801063465 | 3185 | 3185 | 3190 | 3180 | 1577 |
| 602 | 20240315 | 093500 | 796041125 | 3180 | 3175 | 3185 | 3175 | 2501 |
| 603 | 20240315 | 093400 | 788088795 | 3175 | 3170 | 3180 | 3160 | 5986 |
| 604 | 20240315 | 093300 | 769138855 | 3170 | 3170 | 3170 | 3170 | 126 |
| 605 | 20240315 | 093200 | 768739435 | 3175 | 3180 | 3180 | 3170 | 570 |
| 606 | 20240315 | 093100 | 766931210 | 3180 | 3170 | 3180 | 3170 | 422 |
| 607 | 20240315 | 093000 | 765593320 | 3170 | 3180 | 3180 | 3170 | 480 |
| 608 | 20240315 | 092900 | 764070555 | 3175 | 3180 | 3185 | 3175 | 3491 |
| 609 | 20240315 | 092800 | 752982780 | 3180 | 3180 | 3185 | 3180 | 1539 |
| 610 | 20240315 | 092700 | 748088510 | 3180 | 3170 | 3180 | 3170 | 2263 |
| 611 | 20240315 | 092600 | 740904255 | 3165 | 3175 | 3175 | 3165 | 6957 |
| 612 | 20240315 | 092500 | 718860820 | 3185 | 3180 | 3185 | 3175 | 5357 |
| 613 | 20240315 | 092400 | 701840310 | 3185 | 3180 | 3200 | 3180 | 653 |
| 614 | 20240315 | 092300 | 699760380 | 3180 | 3185 | 3200 | 3175 | 1886 |
| 615 | 20240315 | 092200 | 693745275 | 3185 | 3210 | 3215 | 3175 | 8107 |
| 616 | 20240315 | 092100 | 667885150 | 3210 | 3225 | 3235 | 3210 | 8607 |
| 617 | 20240315 | 092000 | 640184710 | 3235 | 3225 | 3245 | 3220 | 13106 |
| 618 | 20240315 | 091900 | 597761605 | 3225 | 3225 | 3230 | 3210 | 5358 |
| 619 | 20240315 | 091800 | 580494345 | 3220 | 3220 | 3235 | 3210 | 4147 |
| 620 | 20240315 | 091700 | 567155525 | 3220 | 3205 | 3240 | 3200 | 18153 |
| 621 | 20240315 | 091600 | 508773985 | 3205 | 3175 | 3270 | 3175 | 39979 |
| 622 | 20240315 | 091500 | 379779715 | 3175 | 3155 | 3180 | 3155 | 4538 |
| 623 | 20240315 | 091400 | 365415515 | 3150 | 3175 | 3175 | 3150 | 9685 |
| 624 | 20240315 | 091300 | 334760575 | 3175 | 3185 | 3185 | 3170 | 1058 |
| 625 | 20240315 | 091200 | 331397755 | 3185 | 3175 | 3190 | 3165 | 9720 |
| 626 | 20240315 | 091100 | 300451235 | 3170 | 3165 | 3180 | 3165 | 8291 |
| 627 | 20240315 | 091000 | 274128250 | 3170 | 3195 | 3195 | 3165 | 8333 |
| 628 | 20240315 | 090900 | 247637835 | 3180 | 3175 | 3195 | 3170 | 14628 |
| 629 | 20240315 | 090800 | 201086410 | 3170 | 3165 | 3180 | 3165 | 6245 |
| 630 | 20240315 | 090700 | 181266270 | 3170 | 3160 | 3200 | 3155 | 22520 |
| 631 | 20240315 | 090600 | 109632370 | 3155 | 3145 | 3185 | 3145 | 19489 |
| 632 | 20240315 | 090500 | 47836525 | 3170 | 3125 | 3170 | 3120 | 8480 |
| 633 | 20240315 | 090400 | 21222550 | 3120 | 3105 | 3120 | 3080 | 4933 |
| 634 | 20240315 | 090300 | 5890675 | 3080 | 3080 | 3080 | 3080 | 0 |
| 635 | 20240315 | 090200 | 5890675 | 3080 | 3090 | 3100 | 3080 | 1010 |
| 636 | 20240315 | 090100 | 2761350 | 3075 | 3075 | 3075 | 3075 | 0 |
| 637 | 20240315 | 090000 | 2761350 | 3075 | 3075 | 3075 | 3075 | 898 |