30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 185400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 20523 |
| 3 | 20240315 | 185300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20240315 | 185200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20240315 | 185100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20240315 | 185000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20240315 | 184900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20240315 | 184800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20240315 | 184700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20240315 | 184600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20240315 | 184500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20240315 | 184400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20240315 | 184300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20240315 | 184200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20240315 | 184100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20240315 | 184000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20240315 | 183900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20240315 | 183800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20240315 | 183700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20240315 | 183600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20240315 | 183500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20240315 | 183400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20240315 | 183300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20240315 | 183200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20240315 | 183100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20240315 | 183000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20240315 | 182900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20240315 | 182800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20240315 | 182700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20240315 | 182600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20240315 | 182500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20240315 | 182400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 20523 |
| 33 | 20240315 | 182300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20240315 | 182200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20240315 | 182100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20240315 | 182000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20240315 | 181900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20240315 | 181800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20240315 | 181700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20240315 | 181600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20240315 | 181500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20240315 | 181400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20240315 | 181300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20240315 | 181200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20240315 | 181100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20240315 | 181000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20240315 | 180900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20240315 | 180800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20240315 | 180700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20240315 | 180600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20240315 | 180500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20240315 | 180400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20240315 | 180300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20240315 | 180200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20240315 | 180100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20240315 | 180000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20240315 | 175900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20240315 | 175800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20240315 | 175700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20240315 | 175600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20240315 | 175500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20240315 | 175400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 20523 |
| 63 | 20240315 | 175300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20240315 | 175200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20240315 | 175100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20240315 | 175000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20240315 | 174900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20240315 | 174800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20240315 | 174700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20240315 | 174600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20240315 | 174500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20240315 | 174400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20240315 | 174300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20240315 | 174200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20240315 | 174100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20240315 | 174000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20240315 | 173900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20240315 | 173800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20240315 | 173700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20240315 | 173600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20240315 | 173500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20240315 | 173400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20240315 | 173300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20240315 | 173200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20240315 | 173100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20240315 | 173000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20240315 | 172900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20240315 | 172800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20240315 | 172700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20240315 | 172600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20240315 | 172500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20240315 | 172400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 20523 |
| 93 | 20240315 | 172300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20240315 | 172200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20240315 | 172100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20240315 | 172000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20240315 | 171900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20240315 | 171800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20240315 | 171700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20240315 | 171600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20240315 | 171500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20240315 | 171400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20240315 | 171300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20240315 | 171200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20240315 | 171100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20240315 | 171000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20240315 | 170900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20240315 | 170800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20240315 | 170700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20240315 | 170600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20240315 | 170500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20240315 | 170400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20240315 | 170300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20240315 | 170200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20240315 | 170100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20240315 | 170000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20240315 | 165900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20240315 | 165800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20240315 | 165700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20240315 | 165600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20240315 | 165500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20240315 | 165400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 20523 |
| 123 | 20240315 | 165300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20240315 | 165200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20240315 | 165100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20240315 | 165000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20240315 | 164900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20240315 | 164800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20240315 | 164700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20240315 | 164600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20240315 | 164500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20240315 | 164400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20240315 | 164300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20240315 | 164200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20240315 | 164100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20240315 | 164000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20240315 | 163900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20240315 | 163800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20240315 | 163700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20240315 | 163600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20240315 | 163500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20240315 | 163400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20240315 | 163300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20240315 | 163200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20240315 | 163100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20240315 | 163000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20240315 | 162900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20240315 | 162800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20240315 | 162700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20240315 | 162600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20240315 | 162500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20240315 | 162400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 20523 |
| 153 | 20240315 | 162300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20240315 | 162200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20240315 | 162100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20240315 | 162000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20240315 | 161900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20240315 | 161800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20240315 | 161700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20240315 | 161600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20240315 | 161500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20240315 | 161400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20240315 | 161300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20240315 | 161200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20240315 | 161100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20240315 | 161000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20240315 | 160900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20240315 | 160800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20240315 | 160700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20240315 | 160600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20240315 | 160500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20240315 | 160400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20240315 | 160300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20240315 | 160200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20240315 | 160100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20240315 | 160000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20240315 | 155900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20240315 | 155800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20240315 | 155700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20240315 | 155600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20240315 | 155500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20240315 | 155400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 20523 |
| 183 | 20240315 | 155300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20240315 | 155200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20240315 | 155100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20240315 | 155000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20240315 | 154900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20240315 | 154800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20240315 | 154700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20240315 | 154600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20240315 | 154500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20240315 | 154400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20240315 | 154300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20240315 | 154200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20240315 | 154100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20240315 | 154000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20240315 | 153900 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20240315 | 153800 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20240315 | 153700 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20240315 | 153600 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20240315 | 153500 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20240315 | 153400 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 203 | 20240315 | 153300 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 204 | 20240315 | 153200 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 205 | 20240315 | 153100 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 206 | 20240315 | 153000 | 4726476330 | 5560 | 5560 | 5560 | 5560 | 20523 |
| 207 | 20240315 | 152900 | 4612368450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 208 | 20240315 | 152800 | 4612368450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 209 | 20240315 | 152700 | 4612368450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 210 | 20240315 | 152600 | 4612368450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 211 | 20240315 | 152500 | 4612368450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 212 | 20240315 | 152400 | 4612368450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 213 | 20240315 | 152300 | 4612368450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 214 | 20240315 | 152200 | 4612368450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 215 | 20240315 | 152100 | 4612368450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 216 | 20240315 | 152000 | 4612368450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 217 | 20240315 | 151900 | 4612368450 | 5570 | 5570 | 5580 | 5560 | 3162 |
| 218 | 20240315 | 151800 | 4594754200 | 5570 | 5570 | 5580 | 5570 | 5864 |
| 219 | 20240315 | 151700 | 4562090440 | 5570 | 5560 | 5580 | 5560 | 4760 |
| 220 | 20240315 | 151600 | 4535573130 | 5560 | 5580 | 5580 | 5560 | 1923 |
| 221 | 20240315 | 151500 | 4524873270 | 5580 | 5570 | 5580 | 5560 | 1252 |
| 222 | 20240315 | 151400 | 4517901090 | 5570 | 5570 | 5580 | 5560 | 834 |
| 223 | 20240315 | 151300 | 4513259100 | 5570 | 5570 | 5570 | 5550 | 6546 |
| 224 | 20240315 | 151200 | 4476851420 | 5570 | 5580 | 5580 | 5530 | 13766 |
| 225 | 20240315 | 151100 | 4400485380 | 5560 | 5570 | 5570 | 5560 | 1256 |
| 226 | 20240315 | 151000 | 4393494130 | 5570 | 5560 | 5570 | 5560 | 1521 |
| 227 | 20240315 | 150900 | 4385022360 | 5570 | 5570 | 5570 | 5560 | 4188 |
| 228 | 20240315 | 150800 | 4361735170 | 5560 | 5580 | 5580 | 5560 | 1949 |
| 229 | 20240315 | 150700 | 4350882640 | 5570 | 5560 | 5570 | 5560 | 3043 |
| 230 | 20240315 | 150600 | 4333939860 | 5560 | 5560 | 5570 | 5560 | 3043 |
| 231 | 20240315 | 150500 | 4317018220 | 5550 | 5550 | 5570 | 5550 | 4925 |
| 232 | 20240315 | 150400 | 4289639610 | 5550 | 5560 | 5560 | 5550 | 3777 |
| 233 | 20240315 | 150300 | 4268639640 | 5560 | 5570 | 5570 | 5560 | 2368 |
| 234 | 20240315 | 150200 | 4255472670 | 5580 | 5570 | 5580 | 5570 | 26 |
| 235 | 20240315 | 150100 | 4255327750 | 5570 | 5570 | 5570 | 5570 | 2309 |
| 236 | 20240315 | 150000 | 4242466620 | 5570 | 5580 | 5580 | 5570 | 1297 |
| 237 | 20240315 | 145900 | 4235230230 | 5580 | 5580 | 5590 | 5580 | 550 |
| 238 | 20240315 | 145800 | 4232160780 | 5590 | 5590 | 5600 | 5590 | 871 |
| 239 | 20240315 | 145700 | 4227291580 | 5590 | 5590 | 5600 | 5590 | 920 |
| 240 | 20240315 | 145600 | 4222148260 | 5600 | 5580 | 5600 | 5580 | 1589 |
| 241 | 20240315 | 145500 | 4213270550 | 5590 | 5580 | 5590 | 5580 | 1483 |
| 242 | 20240315 | 145400 | 4204984170 | 5590 | 5590 | 5590 | 5580 | 524 |
| 243 | 20240315 | 145300 | 4202059060 | 5590 | 5560 | 5600 | 5560 | 8980 |
| 244 | 20240315 | 145200 | 4151960700 | 5570 | 5560 | 5570 | 5560 | 1554 |
| 245 | 20240315 | 145100 | 4143319370 | 5570 | 5570 | 5570 | 5560 | 3559 |
| 246 | 20240315 | 145000 | 4123518940 | 5570 | 5580 | 5580 | 5570 | 52 |
| 247 | 20240315 | 144900 | 4123229280 | 5570 | 5590 | 5590 | 5570 | 860 |
| 248 | 20240315 | 144800 | 4118429120 | 5590 | 5600 | 5600 | 5590 | 525 |
| 249 | 20240315 | 144700 | 4115491840 | 5600 | 5590 | 5600 | 5580 | 2306 |
| 250 | 20240315 | 144600 | 4102595020 | 5590 | 5580 | 5590 | 5580 | 3130 |
| 251 | 20240315 | 144500 | 4085120470 | 5570 | 5580 | 5580 | 5570 | 2120 |
| 252 | 20240315 | 144400 | 4073311970 | 5570 | 5560 | 5570 | 5560 | 1257 |
| 253 | 20240315 | 144300 | 4066314120 | 5560 | 5560 | 5560 | 5560 | 673 |
| 254 | 20240315 | 144200 | 4062572240 | 5560 | 5550 | 5560 | 5550 | 3124 |
| 255 | 20240315 | 144100 | 4045203100 | 5550 | 5550 | 5550 | 5550 | 205 |
| 256 | 20240315 | 144000 | 4044065350 | 5550 | 5540 | 5550 | 5530 | 2335 |
| 257 | 20240315 | 143900 | 4031124190 | 5540 | 5540 | 5540 | 5530 | 4446 |
| 258 | 20240315 | 143800 | 4006525990 | 5550 | 5550 | 5550 | 5540 | 401 |
| 259 | 20240315 | 143700 | 4004304090 | 5530 | 5540 | 5550 | 5530 | 3971 |
| 260 | 20240315 | 143600 | 3982318120 | 5550 | 5550 | 5550 | 5540 | 4000 |
| 261 | 20240315 | 143500 | 3960147230 | 5550 | 5550 | 5550 | 5540 | 3282 |
| 262 | 20240315 | 143400 | 3941936490 | 5560 | 5550 | 5560 | 5550 | 322 |
| 263 | 20240315 | 143300 | 3940149190 | 5560 | 5550 | 5560 | 5550 | 1009 |
| 264 | 20240315 | 143200 | 3934549190 | 5550 | 5540 | 5550 | 5540 | 1767 |
| 265 | 20240315 | 143100 | 3924742540 | 5550 | 5540 | 5550 | 5540 | 182 |
| 266 | 20240315 | 143000 | 3923733440 | 5550 | 5550 | 5550 | 5540 | 735 |
| 267 | 20240315 | 142900 | 3919654210 | 5550 | 5550 | 5550 | 5540 | 593 |
| 268 | 20240315 | 142800 | 3916363560 | 5550 | 5540 | 5550 | 5540 | 522 |
| 269 | 20240315 | 142700 | 3913471550 | 5550 | 5550 | 5550 | 5550 | 30 |
| 270 | 20240315 | 142600 | 3913305050 | 5550 | 5560 | 5560 | 5550 | 21 |
| 271 | 20240315 | 142500 | 3913188400 | 5560 | 5560 | 5560 | 5540 | 3500 |
| 272 | 20240315 | 142400 | 3893797140 | 5560 | 5550 | 5560 | 5540 | 1860 |
| 273 | 20240315 | 142300 | 3883463590 | 5550 | 5560 | 5560 | 5550 | 677 |
| 274 | 20240315 | 142200 | 3879706020 | 5560 | 5560 | 5560 | 5560 | 90 |
| 275 | 20240315 | 142100 | 3879205620 | 5570 | 5570 | 5570 | 5570 | 50 |
| 276 | 20240315 | 142000 | 3878927120 | 5570 | 5570 | 5570 | 5540 | 123 |
| 277 | 20240315 | 141900 | 3878243430 | 5550 | 5570 | 5570 | 5550 | 289 |
| 278 | 20240315 | 141800 | 3876638880 | 5570 | 5570 | 5570 | 5570 | 0 |
| 279 | 20240315 | 141700 | 3876638880 | 5570 | 5540 | 5570 | 5540 | 1176 |
| 280 | 20240315 | 141600 | 3870122940 | 5570 | 5540 | 5570 | 5540 | 3039 |
| 281 | 20240315 | 141500 | 3853239150 | 5540 | 5560 | 5560 | 5540 | 4411 |
| 282 | 20240315 | 141400 | 3828757800 | 5550 | 5560 | 5560 | 5550 | 314 |
| 283 | 20240315 | 141300 | 3827012600 | 5570 | 5560 | 5570 | 5560 | 301 |
| 284 | 20240315 | 141200 | 3825339030 | 5560 | 5560 | 5560 | 5560 | 90 |
| 285 | 20240315 | 141100 | 3824838630 | 5570 | 5550 | 5570 | 5550 | 59 |
| 286 | 20240315 | 141000 | 3824510620 | 5550 | 5550 | 5560 | 5550 | 330 |
| 287 | 20240315 | 140900 | 3822679060 | 5550 | 5550 | 5560 | 5550 | 4985 |
| 288 | 20240315 | 140800 | 3794973800 | 5550 | 5560 | 5560 | 5550 | 988 |
| 289 | 20240315 | 140700 | 3789480880 | 5550 | 5550 | 5560 | 5550 | 406 |
| 290 | 20240315 | 140600 | 3787226570 | 5550 | 5550 | 5550 | 5550 | 361 |
| 291 | 20240315 | 140500 | 3785223020 | 5550 | 5550 | 5550 | 5550 | 306 |
| 292 | 20240315 | 140400 | 3783524720 | 5560 | 5560 | 5560 | 5560 | 518 |
| 293 | 20240315 | 140300 | 3780644640 | 5560 | 5550 | 5560 | 5550 | 3532 |
| 294 | 20240315 | 140200 | 3761012940 | 5550 | 5550 | 5560 | 5550 | 3094 |
| 295 | 20240315 | 140100 | 3743840850 | 5550 | 5540 | 5550 | 5540 | 698 |
| 296 | 20240315 | 140000 | 3739970490 | 5540 | 5560 | 5560 | 5540 | 799 |
| 297 | 20240315 | 135900 | 3735540970 | 5550 | 5550 | 5550 | 5550 | 1050 |
| 298 | 20240315 | 135800 | 3729713470 | 5550 | 5550 | 5550 | 5550 | 50 |
| 299 | 20240315 | 135700 | 3729435970 | 5560 | 5550 | 5560 | 5540 | 1430 |
| 300 | 20240315 | 135600 | 3721512170 | 5550 | 5540 | 5550 | 5540 | 2518 |
| 301 | 20240315 | 135500 | 3707556940 | 5540 | 5540 | 5540 | 5540 | 467 |
| 302 | 20240315 | 135400 | 3704969760 | 5540 | 5540 | 5540 | 5530 | 371 |
| 303 | 20240315 | 135300 | 3702915410 | 5540 | 5540 | 5540 | 5540 | 1 |
| 304 | 20240315 | 135200 | 3702909870 | 5540 | 5540 | 5540 | 5530 | 740 |
| 305 | 20240315 | 135100 | 3698814260 | 5530 | 5530 | 5550 | 5520 | 3249 |
| 306 | 20240315 | 135000 | 3680863260 | 5550 | 5530 | 5550 | 5530 | 4379 |
| 307 | 20240315 | 134900 | 3656616170 | 5540 | 5530 | 5540 | 5530 | 1468 |
| 308 | 20240315 | 134800 | 3648496560 | 5540 | 5540 | 5540 | 5530 | 2788 |
| 309 | 20240315 | 134700 | 3633069330 | 5550 | 5540 | 5550 | 5530 | 661 |
| 310 | 20240315 | 134600 | 3629403420 | 5530 | 5530 | 5530 | 5530 | 1213 |
| 311 | 20240315 | 134500 | 3622695530 | 5530 | 5550 | 5550 | 5530 | 305 |
| 312 | 20240315 | 134400 | 3621008640 | 5550 | 5530 | 5550 | 5510 | 5289 |
| 313 | 20240315 | 134300 | 3591777800 | 5530 | 5530 | 5530 | 5520 | 2569 |
| 314 | 20240315 | 134200 | 3577579530 | 5530 | 5550 | 5550 | 5510 | 3679 |
| 315 | 20240315 | 134100 | 3557241490 | 5550 | 5540 | 5550 | 5540 | 802 |
| 316 | 20240315 | 134000 | 3552790590 | 5540 | 5520 | 5540 | 5520 | 2045 |
| 317 | 20240315 | 133900 | 3541481590 | 5520 | 5530 | 5530 | 5520 | 669 |
| 318 | 20240315 | 133800 | 3537785040 | 5530 | 5540 | 5540 | 5530 | 1266 |
| 319 | 20240315 | 133700 | 3530771800 | 5540 | 5550 | 5550 | 5540 | 1542 |
| 320 | 20240315 | 133600 | 3522217390 | 5550 | 5550 | 5550 | 5550 | 19 |
| 321 | 20240315 | 133500 | 3522111940 | 5540 | 5550 | 5550 | 5540 | 717 |
| 322 | 20240315 | 133400 | 3518139050 | 5540 | 5530 | 5540 | 5530 | 1602 |
| 323 | 20240315 | 133300 | 3509268580 | 5520 | 5540 | 5550 | 5500 | 33359 |
| 324 | 20240315 | 133200 | 3325477250 | 5540 | 5570 | 5570 | 5530 | 12539 |
| 325 | 20240315 | 133100 | 3255963870 | 5570 | 5570 | 5570 | 5570 | 11 |
| 326 | 20240315 | 133000 | 3255902600 | 5570 | 5570 | 5570 | 5570 | 75 |
| 327 | 20240315 | 132900 | 3255484850 | 5570 | 5570 | 5570 | 5560 | 1857 |
| 328 | 20240315 | 132800 | 3245156770 | 5580 | 5580 | 5580 | 5580 | 28 |
| 329 | 20240315 | 132700 | 3245000530 | 5580 | 5570 | 5580 | 5570 | 301 |
| 330 | 20240315 | 132600 | 3243323450 | 5570 | 5580 | 5580 | 5570 | 161 |
| 331 | 20240315 | 132500 | 3242425570 | 5580 | 5570 | 5580 | 5570 | 1260 |
| 332 | 20240315 | 132400 | 3235407350 | 5570 | 5570 | 5570 | 5570 | 356 |
| 333 | 20240315 | 132300 | 3233424430 | 5570 | 5570 | 5570 | 5560 | 694 |
| 334 | 20240315 | 132200 | 3229559640 | 5570 | 5580 | 5580 | 5570 | 554 |
| 335 | 20240315 | 132100 | 3226473810 | 5580 | 5600 | 5600 | 5580 | 229 |
| 336 | 20240315 | 132000 | 3225195790 | 5600 | 5600 | 5600 | 5570 | 3097 |
| 337 | 20240315 | 131900 | 3207898630 | 5600 | 5590 | 5600 | 5590 | 124 |
| 338 | 20240315 | 131800 | 3207205360 | 5590 | 5590 | 5600 | 5580 | 737 |
| 339 | 20240315 | 131700 | 3203089120 | 5590 | 5590 | 5590 | 5590 | 170 |
| 340 | 20240315 | 131600 | 3202138820 | 5590 | 5590 | 5590 | 5590 | 413 |
| 341 | 20240315 | 131500 | 3199830150 | 5580 | 5580 | 5580 | 5580 | 54 |
| 342 | 20240315 | 131400 | 3199528830 | 5590 | 5590 | 5590 | 5590 | 223 |
| 343 | 20240315 | 131300 | 3198282260 | 5570 | 5580 | 5590 | 5570 | 9787 |
| 344 | 20240315 | 131200 | 3143668680 | 5580 | 5580 | 5580 | 5580 | 0 |
| 345 | 20240315 | 131100 | 3143668680 | 5580 | 5540 | 5580 | 5540 | 3118 |
| 346 | 20240315 | 131000 | 3126279020 | 5540 | 5560 | 5560 | 5540 | 4595 |
| 347 | 20240315 | 130900 | 3100744290 | 5560 | 5570 | 5570 | 5560 | 2500 |
| 348 | 20240315 | 130800 | 3086844080 | 5570 | 5560 | 5570 | 5560 | 409 |
| 349 | 20240315 | 130700 | 3084569040 | 5560 | 5580 | 5580 | 5560 | 6640 |
| 350 | 20240315 | 130600 | 3047634630 | 5580 | 5580 | 5580 | 5570 | 2580 |
| 351 | 20240315 | 130500 | 3033245230 | 5570 | 5570 | 5570 | 5570 | 145 |
| 352 | 20240315 | 130400 | 3032437580 | 5570 | 5570 | 5570 | 5570 | 456 |
| 353 | 20240315 | 130300 | 3029897660 | 5570 | 5570 | 5580 | 5570 | 702 |
| 354 | 20240315 | 130200 | 3025987230 | 5570 | 5580 | 5580 | 5570 | 976 |
| 355 | 20240315 | 130100 | 3020549910 | 5570 | 5560 | 5570 | 5560 | 1471 |
| 356 | 20240315 | 130000 | 3012368840 | 5560 | 5550 | 5560 | 5550 | 572 |
| 357 | 20240315 | 125900 | 3009191150 | 5550 | 5560 | 5560 | 5550 | 626 |
| 358 | 20240315 | 125800 | 3005716190 | 5560 | 5560 | 5560 | 5550 | 1577 |
| 359 | 20240315 | 125700 | 2996948250 | 5560 | 5550 | 5560 | 5540 | 1480 |
| 360 | 20240315 | 125600 | 2988738980 | 5550 | 5560 | 5560 | 5550 | 140 |
| 361 | 20240315 | 125500 | 2987961580 | 5560 | 5550 | 5560 | 5550 | 2479 |
| 362 | 20240315 | 125400 | 2974199630 | 5540 | 5540 | 5540 | 5540 | 892 |
| 363 | 20240315 | 125300 | 2969257950 | 5540 | 5540 | 5550 | 5540 | 737 |
| 364 | 20240315 | 125200 | 2965171400 | 5540 | 5540 | 5550 | 5540 | 881 |
| 365 | 20240315 | 125100 | 2960287610 | 5540 | 5560 | 5570 | 5540 | 9678 |
| 366 | 20240315 | 125000 | 2906575330 | 5560 | 5570 | 5570 | 5560 | 2208 |
| 367 | 20240315 | 124900 | 2894298380 | 5570 | 5560 | 5570 | 5560 | 1825 |
| 368 | 20240315 | 124800 | 2884140330 | 5570 | 5560 | 5570 | 5560 | 996 |
| 369 | 20240315 | 124700 | 2878599570 | 5530 | 5550 | 5550 | 5530 | 8505 |
| 370 | 20240315 | 124600 | 2831508380 | 5540 | 5540 | 5540 | 5530 | 2081 |
| 371 | 20240315 | 124500 | 2820000230 | 5520 | 5540 | 5540 | 5520 | 4818 |
| 372 | 20240315 | 124400 | 2793390170 | 5540 | 5540 | 5540 | 5530 | 1060 |
| 373 | 20240315 | 124300 | 2787519970 | 5550 | 5540 | 5550 | 5540 | 479 |
| 374 | 20240315 | 124200 | 2784866210 | 5540 | 5510 | 5540 | 5500 | 9430 |
| 375 | 20240315 | 124100 | 2732858680 | 5490 | 5500 | 5510 | 5480 | 7986 |
| 376 | 20240315 | 124000 | 2689017310 | 5510 | 5510 | 5510 | 5490 | 1434 |
| 377 | 20240315 | 123900 | 2681130150 | 5510 | 5520 | 5520 | 5500 | 3576 |
| 378 | 20240315 | 123800 | 2661444960 | 5500 | 5520 | 5520 | 5490 | 3188 |
| 379 | 20240315 | 123700 | 2643922820 | 5520 | 5520 | 5520 | 5500 | 9581 |
| 380 | 20240315 | 123600 | 2591163190 | 5520 | 5520 | 5520 | 5510 | 3260 |
| 381 | 20240315 | 123500 | 2573197330 | 5520 | 5520 | 5530 | 5460 | 23683 |
| 382 | 20240315 | 123400 | 2442888460 | 5510 | 5540 | 5540 | 5500 | 26484 |
| 383 | 20240315 | 123300 | 2296840080 | 5540 | 5560 | 5560 | 5530 | 8465 |
| 384 | 20240315 | 123200 | 2249924820 | 5560 | 5610 | 5610 | 5550 | 52383 |
| 385 | 20240315 | 123100 | 1957724490 | 5620 | 5620 | 5620 | 5620 | 259 |
| 386 | 20240315 | 123000 | 1956268910 | 5620 | 5620 | 5630 | 5620 | 182 |
| 387 | 20240315 | 122900 | 1955246020 | 5630 | 5630 | 5630 | 5620 | 48 |
| 388 | 20240315 | 122800 | 1954975960 | 5630 | 5620 | 5630 | 5620 | 35 |
| 389 | 20240315 | 122700 | 1954779180 | 5610 | 5630 | 5630 | 5610 | 4396 |
| 390 | 20240315 | 122600 | 1930113990 | 5630 | 5630 | 5630 | 5610 | 5537 |
| 391 | 20240315 | 122500 | 1899037520 | 5630 | 5630 | 5630 | 5630 | 119 |
| 392 | 20240315 | 122400 | 1898367550 | 5630 | 5620 | 5630 | 5620 | 1008 |
| 393 | 20240315 | 122300 | 1892702440 | 5620 | 5630 | 5630 | 5620 | 4274 |
| 394 | 20240315 | 122200 | 1868678530 | 5640 | 5640 | 5640 | 5620 | 6649 |
| 395 | 20240315 | 122100 | 1831252680 | 5640 | 5640 | 5640 | 5640 | 8 |
| 396 | 20240315 | 122000 | 1831207560 | 5640 | 5630 | 5640 | 5630 | 1017 |
| 397 | 20240315 | 121900 | 1825481680 | 5640 | 5640 | 5640 | 5640 | 11 |
| 398 | 20240315 | 121800 | 1825419640 | 5640 | 5640 | 5640 | 5630 | 1039 |
| 399 | 20240315 | 121700 | 1819562070 | 5640 | 5640 | 5640 | 5640 | 780 |
| 400 | 20240315 | 121600 | 1815162870 | 5640 | 5650 | 5650 | 5640 | 557 |
| 401 | 20240315 | 121500 | 1812015960 | 5660 | 5650 | 5660 | 5650 | 57 |
| 402 | 20240315 | 121400 | 1811693900 | 5650 | 5640 | 5650 | 5640 | 278 |
| 403 | 20240315 | 121300 | 1810123320 | 5660 | 5660 | 5660 | 5640 | 430 |
| 404 | 20240315 | 121200 | 1807689540 | 5650 | 5660 | 5660 | 5650 | 1031 |
| 405 | 20240315 | 121100 | 1801863280 | 5650 | 5650 | 5650 | 5650 | 38 |
| 406 | 20240315 | 121000 | 1801648580 | 5660 | 5660 | 5660 | 5660 | 5 |
| 407 | 20240315 | 120900 | 1801620280 | 5660 | 5650 | 5660 | 5650 | 313 |
| 408 | 20240315 | 120800 | 1799851700 | 5650 | 5650 | 5660 | 5650 | 29 |
| 409 | 20240315 | 120700 | 1799687630 | 5660 | 5660 | 5660 | 5660 | 371 |
| 410 | 20240315 | 120600 | 1797587770 | 5640 | 5640 | 5660 | 5640 | 83 |
| 411 | 20240315 | 120500 | 1797119530 | 5660 | 5660 | 5660 | 5640 | 2026 |
| 412 | 20240315 | 120400 | 1785688990 | 5660 | 5660 | 5660 | 5650 | 40 |
| 413 | 20240315 | 120300 | 1785462890 | 5650 | 5660 | 5660 | 5650 | 237 |
| 414 | 20240315 | 120200 | 1784123470 | 5660 | 5650 | 5660 | 5640 | 1533 |
| 415 | 20240315 | 120100 | 1775452860 | 5640 | 5640 | 5640 | 5640 | 67 |
| 416 | 20240315 | 120000 | 1775074980 | 5650 | 5640 | 5650 | 5640 | 2314 |
| 417 | 20240315 | 115900 | 1762023930 | 5640 | 5650 | 5650 | 5640 | 1686 |
| 418 | 20240315 | 115800 | 1752514010 | 5650 | 5640 | 5650 | 5640 | 30 |
| 419 | 20240315 | 115700 | 1752344710 | 5640 | 5660 | 5660 | 5640 | 132 |
| 420 | 20240315 | 115600 | 1751598830 | 5650 | 5650 | 5650 | 5650 | 200 |
| 421 | 20240315 | 115500 | 1750468830 | 5650 | 5640 | 5650 | 5640 | 115 |
| 422 | 20240315 | 115400 | 1749819830 | 5640 | 5640 | 5640 | 5630 | 3010 |
| 423 | 20240315 | 115300 | 1732867640 | 5660 | 5660 | 5660 | 5660 | 0 |
| 424 | 20240315 | 115200 | 1732867640 | 5660 | 5640 | 5660 | 5640 | 8 |
| 425 | 20240315 | 115100 | 1732822420 | 5660 | 5660 | 5660 | 5660 | 4 |
| 426 | 20240315 | 115000 | 1732799780 | 5660 | 5660 | 5660 | 5630 | 209 |
| 427 | 20240315 | 114900 | 1731616870 | 5660 | 5650 | 5660 | 5630 | 923 |
| 428 | 20240315 | 114800 | 1726409470 | 5650 | 5630 | 5650 | 5630 | 177 |
| 429 | 20240315 | 114700 | 1725412880 | 5630 | 5650 | 5650 | 5630 | 64 |
| 430 | 20240315 | 114600 | 1725052260 | 5650 | 5640 | 5650 | 5640 | 274 |
| 431 | 20240315 | 114500 | 1723506880 | 5630 | 5630 | 5640 | 5630 | 201 |
| 432 | 20240315 | 114400 | 1722373930 | 5630 | 5640 | 5640 | 5630 | 1533 |
| 433 | 20240315 | 114300 | 1713736740 | 5640 | 5640 | 5640 | 5640 | 1000 |
| 434 | 20240315 | 114200 | 1708096740 | 5640 | 5640 | 5650 | 5640 | 1099 |
| 435 | 20240315 | 114100 | 1701898000 | 5650 | 5640 | 5650 | 5640 | 164 |
| 436 | 20240315 | 114000 | 1700972040 | 5640 | 5650 | 5650 | 5640 | 9848 |
| 437 | 20240315 | 113900 | 1645405940 | 5650 | 5660 | 5660 | 5650 | 362 |
| 438 | 20240315 | 113800 | 1643360030 | 5650 | 5660 | 5660 | 5650 | 99 |
| 439 | 20240315 | 113700 | 1642800670 | 5660 | 5660 | 5660 | 5660 | 15 |
| 440 | 20240315 | 113600 | 1642715770 | 5670 | 5660 | 5670 | 5650 | 1212 |
| 441 | 20240315 | 113500 | 1635867120 | 5660 | 5660 | 5660 | 5660 | 1271 |
| 442 | 20240315 | 113400 | 1628673260 | 5660 | 5660 | 5660 | 5660 | 281 |
| 443 | 20240315 | 113300 | 1627082800 | 5670 | 5670 | 5670 | 5660 | 2436 |
| 444 | 20240315 | 113200 | 1613294940 | 5670 | 5660 | 5670 | 5660 | 145 |
| 445 | 20240315 | 113100 | 1612473620 | 5660 | 5670 | 5670 | 5660 | 421 |
| 446 | 20240315 | 113000 | 1610090740 | 5660 | 5670 | 5670 | 5660 | 247 |
| 447 | 20240315 | 112900 | 1608690260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 448 | 20240315 | 112800 | 1608690260 | 5680 | 5680 | 5680 | 5670 | 16 |
| 449 | 20240315 | 112700 | 1608599500 | 5660 | 5690 | 5690 | 5660 | 1001 |
| 450 | 20240315 | 112600 | 1602928900 | 5680 | 5670 | 5680 | 5670 | 1633 |
| 451 | 20240315 | 112500 | 1593656920 | 5670 | 5670 | 5670 | 5660 | 27 |
| 452 | 20240315 | 112400 | 1593503980 | 5660 | 5660 | 5670 | 5660 | 61 |
| 453 | 20240315 | 112300 | 1593158130 | 5670 | 5660 | 5670 | 5660 | 591 |
| 454 | 20240315 | 112200 | 1589812920 | 5650 | 5650 | 5660 | 5650 | 82 |
| 455 | 20240315 | 112100 | 1589349570 | 5650 | 5650 | 5650 | 5650 | 1 |
| 456 | 20240315 | 112000 | 1589343920 | 5670 | 5670 | 5670 | 5670 | 2 |
| 457 | 20240315 | 111900 | 1589332580 | 5650 | 5650 | 5650 | 5650 | 511 |
| 458 | 20240315 | 111800 | 1586445430 | 5650 | 5650 | 5650 | 5650 | 383 |
| 459 | 20240315 | 111700 | 1584281480 | 5650 | 5650 | 5650 | 5650 | 1 |
| 460 | 20240315 | 111600 | 1584275830 | 5670 | 5650 | 5670 | 5650 | 104 |
| 461 | 20240315 | 111500 | 1583688170 | 5670 | 5670 | 5670 | 5650 | 116 |
| 462 | 20240315 | 111400 | 1583031090 | 5670 | 5670 | 5670 | 5650 | 8682 |
| 463 | 20240315 | 111300 | 1533924280 | 5660 | 5680 | 5680 | 5660 | 1630 |
| 464 | 20240315 | 111200 | 1524690120 | 5680 | 5680 | 5680 | 5680 | 2 |
| 465 | 20240315 | 111100 | 1524678760 | 5660 | 5670 | 5670 | 5660 | 877 |
| 466 | 20240315 | 111000 | 1519706320 | 5670 | 5670 | 5670 | 5660 | 1724 |
| 467 | 20240315 | 110900 | 1509933040 | 5670 | 5670 | 5670 | 5660 | 644 |
| 468 | 20240315 | 110800 | 1506283680 | 5670 | 5670 | 5670 | 5670 | 509 |
| 469 | 20240315 | 110700 | 1503397650 | 5670 | 5680 | 5690 | 5670 | 243 |
| 470 | 20240315 | 110600 | 1502019520 | 5680 | 5660 | 5680 | 5660 | 670 |
| 471 | 20240315 | 110500 | 1498220600 | 5680 | 5680 | 5680 | 5670 | 1890 |
| 472 | 20240315 | 110400 | 1487503120 | 5680 | 5680 | 5680 | 5680 | 42 |
| 473 | 20240315 | 110300 | 1487264560 | 5680 | 5690 | 5690 | 5680 | 3329 |
| 474 | 20240315 | 110200 | 1468353950 | 5690 | 5690 | 5690 | 5680 | 638 |
| 475 | 20240315 | 110100 | 1464727990 | 5690 | 5680 | 5690 | 5680 | 696 |
| 476 | 20240315 | 110000 | 1460774600 | 5680 | 5690 | 5700 | 5680 | 131 |
| 477 | 20240315 | 105900 | 1460029170 | 5700 | 5700 | 5700 | 5700 | 174 |
| 478 | 20240315 | 105800 | 1459037370 | 5700 | 5680 | 5700 | 5670 | 238 |
| 479 | 20240315 | 105700 | 1457686080 | 5690 | 5690 | 5690 | 5680 | 3287 |
| 480 | 20240315 | 105600 | 1439013600 | 5690 | 5700 | 5710 | 5690 | 2049 |
| 481 | 20240315 | 105500 | 1427342410 | 5710 | 5710 | 5710 | 5710 | 28 |
| 482 | 20240315 | 105400 | 1427182530 | 5710 | 5700 | 5710 | 5690 | 2507 |
| 483 | 20240315 | 105300 | 1412892730 | 5690 | 5690 | 5700 | 5690 | 1115 |
| 484 | 20240315 | 105200 | 1406548000 | 5680 | 5690 | 5690 | 5680 | 81 |
| 485 | 20240315 | 105100 | 1406087240 | 5680 | 5680 | 5680 | 5680 | 5661 |
| 486 | 20240315 | 105000 | 1373932760 | 5670 | 5670 | 5680 | 5670 | 579 |
| 487 | 20240315 | 104900 | 1370649620 | 5670 | 5680 | 5680 | 5670 | 169 |
| 488 | 20240315 | 104800 | 1369691380 | 5680 | 5680 | 5680 | 5670 | 106 |
| 489 | 20240315 | 104700 | 1369089770 | 5680 | 5680 | 5680 | 5670 | 18 |
| 490 | 20240315 | 104600 | 1368987540 | 5680 | 5680 | 5680 | 5680 | 23 |
| 491 | 20240315 | 104500 | 1368856900 | 5670 | 5680 | 5680 | 5670 | 83 |
| 492 | 20240315 | 104400 | 1368386240 | 5680 | 5670 | 5680 | 5670 | 291 |
| 493 | 20240315 | 104300 | 1366735290 | 5670 | 5670 | 5670 | 5670 | 819 |
| 494 | 20240315 | 104200 | 1362091560 | 5670 | 5670 | 5680 | 5670 | 915 |
| 495 | 20240315 | 104100 | 1356903370 | 5680 | 5660 | 5680 | 5660 | 2527 |
| 496 | 20240315 | 104000 | 1342576200 | 5660 | 5660 | 5660 | 5660 | 15 |
| 497 | 20240315 | 103900 | 1342491300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 498 | 20240315 | 103800 | 1342491300 | 5660 | 5660 | 5660 | 5660 | 995 |
| 499 | 20240315 | 103700 | 1336859600 | 5670 | 5680 | 5680 | 5660 | 382 |
| 500 | 20240315 | 103600 | 1334692780 | 5670 | 5680 | 5680 | 5670 | 1636 |
| 501 | 20240315 | 103500 | 1325416580 | 5670 | 5670 | 5670 | 5670 | 1647 |
| 502 | 20240315 | 103400 | 1316078090 | 5680 | 5680 | 5680 | 5670 | 1483 |
| 503 | 20240315 | 103300 | 1307655440 | 5680 | 5680 | 5680 | 5670 | 52 |
| 504 | 20240315 | 103200 | 1307360520 | 5680 | 5670 | 5680 | 5670 | 1465 |
| 505 | 20240315 | 103100 | 1299040520 | 5660 | 5680 | 5680 | 5660 | 237 |
| 506 | 20240315 | 103000 | 1297698420 | 5680 | 5670 | 5680 | 5660 | 1306 |
| 507 | 20240315 | 102900 | 1290296440 | 5680 | 5670 | 5680 | 5670 | 65 |
| 508 | 20240315 | 102800 | 1289927390 | 5670 | 5670 | 5680 | 5670 | 118 |
| 509 | 20240315 | 102700 | 1289258310 | 5670 | 5670 | 5670 | 5670 | 140 |
| 510 | 20240315 | 102600 | 1288464510 | 5670 | 5660 | 5670 | 5660 | 743 |
| 511 | 20240315 | 102500 | 1284252540 | 5660 | 5670 | 5670 | 5660 | 28 |
| 512 | 20240315 | 102400 | 1284093970 | 5670 | 5660 | 5670 | 5660 | 106 |
| 513 | 20240315 | 102300 | 1283493130 | 5660 | 5660 | 5660 | 5660 | 51 |
| 514 | 20240315 | 102200 | 1283204470 | 5660 | 5670 | 5670 | 5660 | 464 |
| 515 | 20240315 | 102100 | 1280578050 | 5680 | 5670 | 5680 | 5660 | 916 |
| 516 | 20240315 | 102000 | 1275388940 | 5680 | 5670 | 5690 | 5670 | 2234 |
| 517 | 20240315 | 101900 | 1262705980 | 5670 | 5680 | 5680 | 5670 | 1029 |
| 518 | 20240315 | 101800 | 1256861590 | 5690 | 5700 | 5700 | 5690 | 1468 |
| 519 | 20240315 | 101700 | 1248507710 | 5700 | 5690 | 5700 | 5690 | 1214 |
| 520 | 20240315 | 101600 | 1241596000 | 5690 | 5680 | 5690 | 5680 | 1583 |
| 521 | 20240315 | 101500 | 1232602800 | 5680 | 5670 | 5680 | 5670 | 70 |
| 522 | 20240315 | 101400 | 1232205860 | 5670 | 5680 | 5680 | 5670 | 314 |
| 523 | 20240315 | 101300 | 1230423850 | 5670 | 5670 | 5670 | 5660 | 2378 |
| 524 | 20240315 | 101200 | 1216946590 | 5660 | 5640 | 5660 | 5640 | 5394 |
| 525 | 20240315 | 101100 | 1186467540 | 5640 | 5650 | 5650 | 5640 | 1755 |
| 526 | 20240315 | 101000 | 1176569330 | 5650 | 5650 | 5660 | 5650 | 1613 |
| 527 | 20240315 | 100900 | 1167454590 | 5650 | 5650 | 5660 | 5650 | 131 |
| 528 | 20240315 | 100800 | 1166713830 | 5660 | 5650 | 5660 | 5650 | 1489 |
| 529 | 20240315 | 100700 | 1158299340 | 5660 | 5660 | 5660 | 5650 | 407 |
| 530 | 20240315 | 100600 | 1155996680 | 5660 | 5660 | 5660 | 5660 | 239 |
| 531 | 20240315 | 100500 | 1154643940 | 5650 | 5650 | 5660 | 5650 | 605 |
| 532 | 20240315 | 100400 | 1151221680 | 5650 | 5650 | 5660 | 5650 | 68 |
| 533 | 20240315 | 100300 | 1150837230 | 5650 | 5650 | 5660 | 5640 | 731 |
| 534 | 20240315 | 100200 | 1146706530 | 5660 | 5650 | 5660 | 5650 | 110 |
| 535 | 20240315 | 100100 | 1146084970 | 5660 | 5660 | 5660 | 5650 | 570 |
| 536 | 20240315 | 100000 | 1142858890 | 5650 | 5660 | 5660 | 5650 | 258 |
| 537 | 20240315 | 095900 | 1141400930 | 5650 | 5650 | 5660 | 5650 | 711 |
| 538 | 20240315 | 095800 | 1137383740 | 5650 | 5660 | 5660 | 5650 | 2663 |
| 539 | 20240315 | 095700 | 1122327670 | 5660 | 5660 | 5660 | 5650 | 3083 |
| 540 | 20240315 | 095600 | 1104878700 | 5660 | 5660 | 5660 | 5660 | 1333 |
| 541 | 20240315 | 095500 | 1097333920 | 5660 | 5660 | 5660 | 5650 | 99 |
| 542 | 20240315 | 095400 | 1096774520 | 5650 | 5660 | 5660 | 5650 | 135 |
| 543 | 20240315 | 095300 | 1096010540 | 5660 | 5660 | 5670 | 5650 | 508 |
| 544 | 20240315 | 095200 | 1093134710 | 5660 | 5660 | 5670 | 5650 | 1159 |
| 545 | 20240315 | 095100 | 1086574210 | 5660 | 5640 | 5660 | 5640 | 116 |
| 546 | 20240315 | 095000 | 1085918090 | 5640 | 5640 | 5640 | 5630 | 1140 |
| 547 | 20240315 | 094900 | 1079489120 | 5640 | 5670 | 5670 | 5640 | 175 |
| 548 | 20240315 | 094800 | 1078501800 | 5670 | 5670 | 5670 | 5640 | 2634 |
| 549 | 20240315 | 094700 | 1063638500 | 5670 | 5670 | 5670 | 5650 | 5 |
| 550 | 20240315 | 094600 | 1063610170 | 5670 | 5650 | 5670 | 5650 | 1306 |
| 551 | 20240315 | 094500 | 1056225150 | 5650 | 5670 | 5670 | 5650 | 2996 |
| 552 | 20240315 | 094400 | 1039293650 | 5670 | 5660 | 5670 | 5640 | 1770 |
| 553 | 20240315 | 094300 | 1029297110 | 5670 | 5670 | 5670 | 5660 | 583 |
| 554 | 20240315 | 094200 | 1025991510 | 5650 | 5670 | 5670 | 5650 | 910 |
| 555 | 20240315 | 094100 | 1020838560 | 5670 | 5670 | 5670 | 5660 | 2164 |
| 556 | 20240315 | 094000 | 1008589910 | 5670 | 5680 | 5680 | 5670 | 858 |
| 557 | 20240315 | 093900 | 1003725000 | 5670 | 5680 | 5680 | 5640 | 1478 |
| 558 | 20240315 | 093800 | 995362780 | 5680 | 5680 | 5680 | 5650 | 2127 |
| 559 | 20240315 | 093700 | 983320720 | 5660 | 5680 | 5680 | 5660 | 953 |
| 560 | 20240315 | 093600 | 977920080 | 5680 | 5660 | 5680 | 5660 | 3370 |
| 561 | 20240315 | 093500 | 958823900 | 5670 | 5690 | 5690 | 5670 | 4656 |
| 562 | 20240315 | 093400 | 932398610 | 5690 | 5710 | 5710 | 5680 | 2527 |
| 563 | 20240315 | 093300 | 918019520 | 5710 | 5680 | 5710 | 5680 | 9101 |
| 564 | 20240315 | 093200 | 866199080 | 5680 | 5660 | 5680 | 5660 | 5489 |
| 565 | 20240315 | 093100 | 835052540 | 5640 | 5640 | 5650 | 5630 | 2639 |
| 566 | 20240315 | 093000 | 820168250 | 5650 | 5640 | 5650 | 5640 | 1137 |
| 567 | 20240315 | 092900 | 813755200 | 5620 | 5620 | 5650 | 5600 | 3900 |
| 568 | 20240315 | 092800 | 791799220 | 5610 | 5600 | 5610 | 5590 | 4109 |
| 569 | 20240315 | 092700 | 768777780 | 5600 | 5610 | 5610 | 5600 | 562 |
| 570 | 20240315 | 092600 | 765626860 | 5590 | 5610 | 5610 | 5590 | 1004 |
| 571 | 20240315 | 092500 | 760008920 | 5610 | 5610 | 5620 | 5600 | 3549 |
| 572 | 20240315 | 092400 | 740122550 | 5610 | 5600 | 5620 | 5590 | 2115 |
| 573 | 20240315 | 092300 | 728263440 | 5600 | 5590 | 5600 | 5580 | 3274 |
| 574 | 20240315 | 092200 | 709977510 | 5600 | 5610 | 5610 | 5600 | 980 |
| 575 | 20240315 | 092100 | 704489450 | 5600 | 5590 | 5600 | 5590 | 2306 |
| 576 | 20240315 | 092000 | 691576850 | 5600 | 5610 | 5610 | 5570 | 9266 |
| 577 | 20240315 | 091900 | 639797970 | 5620 | 5610 | 5630 | 5600 | 193 |
| 578 | 20240315 | 091800 | 638715180 | 5600 | 5610 | 5630 | 5600 | 2885 |
| 579 | 20240315 | 091700 | 622520230 | 5630 | 5630 | 5630 | 5610 | 424 |
| 580 | 20240315 | 091600 | 620139100 | 5630 | 5620 | 5640 | 5610 | 2697 |
| 581 | 20240315 | 091500 | 604973520 | 5610 | 5590 | 5610 | 5590 | 6952 |
| 582 | 20240315 | 091400 | 566051300 | 5590 | 5610 | 5610 | 5590 | 916 |
| 583 | 20240315 | 091300 | 560926350 | 5590 | 5590 | 5620 | 5580 | 2599 |
| 584 | 20240315 | 091200 | 546399230 | 5580 | 5630 | 5630 | 5580 | 2832 |
| 585 | 20240315 | 091100 | 530571660 | 5630 | 5580 | 5630 | 5580 | 4048 |
| 586 | 20240315 | 091000 | 507924170 | 5580 | 5610 | 5630 | 5580 | 4236 |
| 587 | 20240315 | 090900 | 484217430 | 5620 | 5590 | 5620 | 5570 | 4268 |
| 588 | 20240315 | 090800 | 460336810 | 5570 | 5580 | 5590 | 5560 | 3722 |
| 589 | 20240315 | 090700 | 439586740 | 5560 | 5630 | 5650 | 5560 | 29529 |
| 590 | 20240315 | 090600 | 274386040 | 5630 | 5630 | 5650 | 5620 | 2091 |
| 591 | 20240315 | 090500 | 262611090 | 5630 | 5660 | 5670 | 5600 | 14388 |
| 592 | 20240315 | 090400 | 181730280 | 5670 | 5680 | 5680 | 5660 | 4757 |
| 593 | 20240315 | 090300 | 154742840 | 5680 | 5680 | 5680 | 5660 | 2075 |
| 594 | 20240315 | 090200 | 142968650 | 5680 | 5640 | 5680 | 5640 | 8383 |
| 595 | 20240315 | 090100 | 95452950 | 5630 | 5650 | 5650 | 5630 | 1829 |
| 596 | 20240315 | 090000 | 85142910 | 5650 | 5660 | 5660 | 5650 | 14520 |