29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 190100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 15471 |
| 3 | 20240312 | 190000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20240312 | 185900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20240312 | 185800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20240312 | 185700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20240312 | 185600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20240312 | 185500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20240312 | 185400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20240312 | 185300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20240312 | 185200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20240312 | 185100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20240312 | 185000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20240312 | 184900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20240312 | 184800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20240312 | 184700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20240312 | 184600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20240312 | 184500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20240312 | 184400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20240312 | 184300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20240312 | 184200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20240312 | 184100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20240312 | 184000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20240312 | 183900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20240312 | 183800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20240312 | 183700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20240312 | 183600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20240312 | 183500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20240312 | 183400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20240312 | 183300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20240312 | 183200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20240312 | 183100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 15471 |
| 33 | 20240312 | 183000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20240312 | 182900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20240312 | 182800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20240312 | 182700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20240312 | 182600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20240312 | 182500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20240312 | 182400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20240312 | 182300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20240312 | 182200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20240312 | 182100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20240312 | 182000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20240312 | 181900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20240312 | 181800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20240312 | 181700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20240312 | 181600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20240312 | 181500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20240312 | 181400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20240312 | 181300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20240312 | 181200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20240312 | 181100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20240312 | 181000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20240312 | 180900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20240312 | 180800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20240312 | 180700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20240312 | 180600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20240312 | 180500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20240312 | 180400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20240312 | 180300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20240312 | 180200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20240312 | 180100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 15471 |
| 63 | 20240312 | 180000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20240312 | 175900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20240312 | 175800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20240312 | 175700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20240312 | 175600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20240312 | 175500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20240312 | 175400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20240312 | 175300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20240312 | 175200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20240312 | 175100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20240312 | 175000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20240312 | 174900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20240312 | 174800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20240312 | 174700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20240312 | 174600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20240312 | 174500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20240312 | 174400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20240312 | 174300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20240312 | 174200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20240312 | 174100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20240312 | 174000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20240312 | 173900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20240312 | 173800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20240312 | 173700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20240312 | 173600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20240312 | 173500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20240312 | 173400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20240312 | 173300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20240312 | 173200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20240312 | 173100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 15471 |
| 93 | 20240312 | 173000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20240312 | 172900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20240312 | 172800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20240312 | 172700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20240312 | 172600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20240312 | 172500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20240312 | 172400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20240312 | 172300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20240312 | 172200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20240312 | 172100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20240312 | 172000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20240312 | 171900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20240312 | 171800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20240312 | 171700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20240312 | 171600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20240312 | 171500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20240312 | 171400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20240312 | 171300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20240312 | 171200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20240312 | 171100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20240312 | 171000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20240312 | 170900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20240312 | 170800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20240312 | 170700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20240312 | 170600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20240312 | 170500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20240312 | 170400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20240312 | 170300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20240312 | 170200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20240312 | 170100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 15471 |
| 123 | 20240312 | 170000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20240312 | 165900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20240312 | 165800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20240312 | 165700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20240312 | 165600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20240312 | 165500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20240312 | 165400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20240312 | 165300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20240312 | 165200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20240312 | 165100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20240312 | 165000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20240312 | 164900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20240312 | 164800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20240312 | 164700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20240312 | 164600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20240312 | 164500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20240312 | 164400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20240312 | 164300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20240312 | 164200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20240312 | 164100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20240312 | 164000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20240312 | 163900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20240312 | 163800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20240312 | 163700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20240312 | 163600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20240312 | 163500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20240312 | 163400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20240312 | 163300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20240312 | 163200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20240312 | 163100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 15471 |
| 153 | 20240312 | 163000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20240312 | 162900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20240312 | 162800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20240312 | 162700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20240312 | 162600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20240312 | 162500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20240312 | 162400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20240312 | 162300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20240312 | 162200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20240312 | 162100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20240312 | 162000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20240312 | 161900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20240312 | 161800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20240312 | 161700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20240312 | 161600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20240312 | 161500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20240312 | 161400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20240312 | 161300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20240312 | 161200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20240312 | 161100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20240312 | 161000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20240312 | 160900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20240312 | 160800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20240312 | 160700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20240312 | 160600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20240312 | 160500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20240312 | 160400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20240312 | 160300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20240312 | 160200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20240312 | 160100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 15471 |
| 183 | 20240312 | 160000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20240312 | 155900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20240312 | 155800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20240312 | 155700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20240312 | 155600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20240312 | 155500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20240312 | 155400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20240312 | 155300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20240312 | 155200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20240312 | 155100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20240312 | 155000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20240312 | 154900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20240312 | 154800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20240312 | 154700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20240312 | 154600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20240312 | 154500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20240312 | 154400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20240312 | 154300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20240312 | 154200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20240312 | 154100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20240312 | 154000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20240312 | 153900 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20240312 | 153800 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20240312 | 153700 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20240312 | 153600 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20240312 | 153500 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20240312 | 153400 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20240312 | 153300 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20240312 | 153200 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20240312 | 153100 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 15471 |
| 213 | 20240312 | 153000 | 1968942585 | 3780 | 3780 | 3780 | 3780 | 15471 |
| 214 | 20240312 | 152900 | 1910462205 | 3795 | 3795 | 3795 | 3795 | 0 |
| 215 | 20240312 | 152800 | 1910462205 | 3795 | 3795 | 3795 | 3795 | 0 |
| 216 | 20240312 | 152700 | 1910462205 | 3795 | 3795 | 3795 | 3795 | 0 |
| 217 | 20240312 | 152600 | 1910462205 | 3795 | 3795 | 3795 | 3795 | 0 |
| 218 | 20240312 | 152500 | 1910462205 | 3795 | 3795 | 3795 | 3795 | 0 |
| 219 | 20240312 | 152400 | 1910462205 | 3795 | 3795 | 3795 | 3795 | 0 |
| 220 | 20240312 | 152300 | 1910462205 | 3795 | 3795 | 3795 | 3795 | 0 |
| 221 | 20240312 | 152200 | 1910462205 | 3795 | 3795 | 3795 | 3795 | 0 |
| 222 | 20240312 | 152100 | 1910462205 | 3795 | 3795 | 3795 | 3795 | 0 |
| 223 | 20240312 | 152000 | 1910462205 | 3795 | 3795 | 3795 | 3795 | 0 |
| 224 | 20240312 | 151900 | 1910462205 | 3795 | 3800 | 3800 | 3790 | 6974 |
| 225 | 20240312 | 151800 | 1883967075 | 3800 | 3775 | 3800 | 3775 | 9325 |
| 226 | 20240312 | 151700 | 1848635145 | 3785 | 3780 | 3785 | 3780 | 1099 |
| 227 | 20240312 | 151600 | 1844480670 | 3780 | 3775 | 3780 | 3770 | 281 |
| 228 | 20240312 | 151500 | 1843421195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 229 | 20240312 | 151400 | 1843421195 | 3780 | 3785 | 3790 | 3780 | 880 |
| 230 | 20240312 | 151300 | 1840090395 | 3790 | 3790 | 3795 | 3785 | 5551 |
| 231 | 20240312 | 151200 | 1819078480 | 3795 | 3785 | 3795 | 3785 | 11768 |
| 232 | 20240312 | 151100 | 1774502350 | 3785 | 3780 | 3785 | 3760 | 1971 |
| 233 | 20240312 | 151000 | 1767070740 | 3780 | 3780 | 3780 | 3780 | 3 |
| 234 | 20240312 | 150900 | 1767059400 | 3785 | 3785 | 3785 | 3785 | 0 |
| 235 | 20240312 | 150800 | 1767059400 | 3785 | 3785 | 3785 | 3785 | 1 |
| 236 | 20240312 | 150700 | 1767055615 | 3775 | 3785 | 3785 | 3775 | 205 |
| 237 | 20240312 | 150600 | 1766281720 | 3775 | 3775 | 3775 | 3775 | 4 |
| 238 | 20240312 | 150500 | 1766266620 | 3785 | 3780 | 3785 | 3780 | 1910 |
| 239 | 20240312 | 150400 | 1759038160 | 3780 | 3780 | 3780 | 3775 | 2015 |
| 240 | 20240312 | 150300 | 1751421505 | 3780 | 3780 | 3785 | 3780 | 3208 |
| 241 | 20240312 | 150200 | 1739295260 | 3785 | 3780 | 3785 | 3780 | 107 |
| 242 | 20240312 | 150100 | 1738890795 | 3780 | 3780 | 3785 | 3780 | 21 |
| 243 | 20240312 | 150000 | 1738811400 | 3785 | 3785 | 3785 | 3785 | 1290 |
| 244 | 20240312 | 145900 | 1733928750 | 3790 | 3785 | 3790 | 3785 | 5 |
| 245 | 20240312 | 145800 | 1733909815 | 3790 | 3785 | 3790 | 3785 | 266 |
| 246 | 20240312 | 145700 | 1732903000 | 3790 | 3790 | 3790 | 3790 | 2 |
| 247 | 20240312 | 145600 | 1732895420 | 3785 | 3790 | 3790 | 3785 | 350 |
| 248 | 20240312 | 145500 | 1731568935 | 3790 | 3795 | 3795 | 3790 | 819 |
| 249 | 20240312 | 145400 | 1728463825 | 3795 | 3790 | 3800 | 3785 | 5490 |
| 250 | 20240312 | 145300 | 1707641505 | 3790 | 3790 | 3795 | 3785 | 7808 |
| 251 | 20240312 | 145200 | 1678025155 | 3785 | 3775 | 3790 | 3775 | 6505 |
| 252 | 20240312 | 145100 | 1653406455 | 3775 | 3770 | 3775 | 3770 | 1085 |
| 253 | 20240312 | 145000 | 1649316000 | 3770 | 3770 | 3770 | 3770 | 0 |
| 254 | 20240312 | 144900 | 1649316000 | 3770 | 3770 | 3770 | 3770 | 0 |
| 255 | 20240312 | 144800 | 1649316000 | 3770 | 3770 | 3770 | 3770 | 0 |
| 256 | 20240312 | 144700 | 1649316000 | 3770 | 3770 | 3770 | 3770 | 541 |
| 257 | 20240312 | 144600 | 1647276430 | 3770 | 3770 | 3770 | 3770 | 20 |
| 258 | 20240312 | 144500 | 1647201030 | 3775 | 3775 | 3775 | 3775 | 1 |
| 259 | 20240312 | 144400 | 1647197255 | 3770 | 3770 | 3770 | 3770 | 69 |
| 260 | 20240312 | 144300 | 1646937125 | 3775 | 3770 | 3775 | 3770 | 78 |
| 261 | 20240312 | 144200 | 1646643060 | 3775 | 3765 | 3775 | 3765 | 26 |
| 262 | 20240312 | 144100 | 1646545160 | 3775 | 3775 | 3775 | 3775 | 0 |
| 263 | 20240312 | 144000 | 1646545160 | 3775 | 3775 | 3775 | 3775 | 0 |
| 264 | 20240312 | 143900 | 1646545160 | 3775 | 3780 | 3780 | 3775 | 680 |
| 265 | 20240312 | 143800 | 1643975660 | 3780 | 3765 | 3780 | 3765 | 10000 |
| 266 | 20240312 | 143700 | 1606223590 | 3765 | 3760 | 3765 | 3760 | 21 |
| 267 | 20240312 | 143600 | 1606144590 | 3765 | 3765 | 3765 | 3765 | 362 |
| 268 | 20240312 | 143500 | 1604781660 | 3770 | 3770 | 3770 | 3770 | 0 |
| 269 | 20240312 | 143400 | 1604781660 | 3770 | 3770 | 3770 | 3770 | 10 |
| 270 | 20240312 | 143300 | 1604743960 | 3750 | 3760 | 3760 | 3750 | 734 |
| 271 | 20240312 | 143200 | 1601987375 | 3770 | 3770 | 3770 | 3770 | 13 |
| 272 | 20240312 | 143100 | 1601938365 | 3770 | 3755 | 3770 | 3755 | 8011 |
| 273 | 20240312 | 143000 | 1571763045 | 3760 | 3755 | 3760 | 3755 | 2 |
| 274 | 20240312 | 142900 | 1571755530 | 3760 | 3755 | 3760 | 3755 | 170 |
| 275 | 20240312 | 142800 | 1571117175 | 3755 | 3755 | 3755 | 3750 | 1431 |
| 276 | 20240312 | 142700 | 1565744020 | 3755 | 3755 | 3755 | 3755 | 30 |
| 277 | 20240312 | 142600 | 1565631370 | 3755 | 3755 | 3755 | 3755 | 22 |
| 278 | 20240312 | 142500 | 1565548760 | 3755 | 3755 | 3760 | 3755 | 191 |
| 279 | 20240312 | 142400 | 1564831550 | 3755 | 3760 | 3760 | 3755 | 1909 |
| 280 | 20240312 | 142300 | 1557661215 | 3765 | 3765 | 3765 | 3765 | 0 |
| 281 | 20240312 | 142200 | 1557661215 | 3765 | 3760 | 3765 | 3760 | 27 |
| 282 | 20240312 | 142100 | 1557559690 | 3765 | 3765 | 3765 | 3765 | 0 |
| 283 | 20240312 | 142000 | 1557559690 | 3765 | 3765 | 3765 | 3760 | 53 |
| 284 | 20240312 | 141900 | 1557360155 | 3765 | 3765 | 3765 | 3765 | 2 |
| 285 | 20240312 | 141800 | 1557352625 | 3765 | 3760 | 3765 | 3760 | 102 |
| 286 | 20240312 | 141700 | 1556969100 | 3760 | 3760 | 3760 | 3760 | 0 |
| 287 | 20240312 | 141600 | 1556969100 | 3760 | 3760 | 3760 | 3760 | 0 |
| 288 | 20240312 | 141500 | 1556969100 | 3760 | 3760 | 3760 | 3760 | 136 |
| 289 | 20240312 | 141400 | 1556457740 | 3765 | 3770 | 3770 | 3765 | 368 |
| 290 | 20240312 | 141300 | 1555072210 | 3765 | 3770 | 3770 | 3765 | 327 |
| 291 | 20240312 | 141200 | 1553840305 | 3770 | 3770 | 3770 | 3770 | 0 |
| 292 | 20240312 | 141100 | 1553840305 | 3770 | 3770 | 3770 | 3770 | 0 |
| 293 | 20240312 | 141000 | 1553840305 | 3770 | 3770 | 3770 | 3770 | 0 |
| 294 | 20240312 | 140900 | 1553840305 | 3770 | 3765 | 3770 | 3765 | 612 |
| 295 | 20240312 | 140800 | 1551536120 | 3770 | 3765 | 3770 | 3765 | 399 |
| 296 | 20240312 | 140700 | 1550033880 | 3770 | 3770 | 3770 | 3770 | 1 |
| 297 | 20240312 | 140600 | 1550030110 | 3765 | 3765 | 3770 | 3765 | 1297 |
| 298 | 20240312 | 140500 | 1545146900 | 3765 | 3765 | 3765 | 3765 | 98 |
| 299 | 20240312 | 140400 | 1544777930 | 3765 | 3765 | 3765 | 3755 | 19 |
| 300 | 20240312 | 140300 | 1544706475 | 3765 | 3760 | 3765 | 3760 | 664 |
| 301 | 20240312 | 140200 | 1542208830 | 3755 | 3760 | 3760 | 3755 | 9 |
| 302 | 20240312 | 140100 | 1542175030 | 3755 | 3755 | 3755 | 3755 | 80 |
| 303 | 20240312 | 140000 | 1541874630 | 3760 | 3760 | 3760 | 3760 | 0 |
| 304 | 20240312 | 135900 | 1541874630 | 3760 | 3755 | 3760 | 3755 | 111 |
| 305 | 20240312 | 135800 | 1541457815 | 3755 | 3755 | 3755 | 3755 | 115 |
| 306 | 20240312 | 135700 | 1541025990 | 3760 | 3755 | 3760 | 3750 | 2072 |
| 307 | 20240312 | 135600 | 1533252890 | 3755 | 3760 | 3760 | 3755 | 813 |
| 308 | 20240312 | 135500 | 1530198510 | 3760 | 3760 | 3760 | 3760 | 39 |
| 309 | 20240312 | 135400 | 1530051870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 310 | 20240312 | 135300 | 1530051870 | 3760 | 3760 | 3760 | 3760 | 2001 |
| 311 | 20240312 | 135200 | 1522528110 | 3760 | 3760 | 3760 | 3760 | 0 |
| 312 | 20240312 | 135100 | 1522528110 | 3760 | 3760 | 3760 | 3760 | 2 |
| 313 | 20240312 | 135000 | 1522520590 | 3755 | 3755 | 3755 | 3755 | 79 |
| 314 | 20240312 | 134900 | 1522223945 | 3755 | 3755 | 3755 | 3755 | 31 |
| 315 | 20240312 | 134800 | 1522107540 | 3760 | 3755 | 3760 | 3755 | 3013 |
| 316 | 20240312 | 134700 | 1510778720 | 3755 | 3755 | 3755 | 3755 | 51 |
| 317 | 20240312 | 134600 | 1510587215 | 3755 | 3760 | 3765 | 3755 | 905 |
| 318 | 20240312 | 134500 | 1507186050 | 3760 | 3760 | 3760 | 3760 | 30 |
| 319 | 20240312 | 134400 | 1507073250 | 3760 | 3760 | 3760 | 3760 | 371 |
| 320 | 20240312 | 134300 | 1505678290 | 3765 | 3760 | 3765 | 3760 | 271 |
| 321 | 20240312 | 134200 | 1504659325 | 3765 | 3760 | 3765 | 3760 | 89 |
| 322 | 20240312 | 134100 | 1504324680 | 3760 | 3765 | 3765 | 3760 | 91 |
| 323 | 20240312 | 134000 | 1503982515 | 3765 | 3765 | 3765 | 3765 | 7 |
| 324 | 20240312 | 133900 | 1503956160 | 3765 | 3765 | 3765 | 3765 | 0 |
| 325 | 20240312 | 133800 | 1503956160 | 3765 | 3760 | 3765 | 3760 | 137 |
| 326 | 20240312 | 133700 | 1503441020 | 3765 | 3765 | 3765 | 3765 | 0 |
| 327 | 20240312 | 133600 | 1503441020 | 3765 | 3765 | 3765 | 3765 | 1 |
| 328 | 20240312 | 133500 | 1503437255 | 3765 | 3760 | 3765 | 3760 | 3718 |
| 329 | 20240312 | 133400 | 1489439915 | 3765 | 3765 | 3765 | 3765 | 0 |
| 330 | 20240312 | 133300 | 1489439915 | 3765 | 3760 | 3765 | 3760 | 23 |
| 331 | 20240312 | 133200 | 1489353420 | 3760 | 3765 | 3765 | 3760 | 501 |
| 332 | 20240312 | 133100 | 1487469650 | 3760 | 3760 | 3760 | 3760 | 30 |
| 333 | 20240312 | 133000 | 1487356850 | 3765 | 3765 | 3765 | 3765 | 10 |
| 334 | 20240312 | 132900 | 1487319200 | 3765 | 3765 | 3765 | 3760 | 1055 |
| 335 | 20240312 | 132800 | 1483352390 | 3760 | 3760 | 3760 | 3760 | 343 |
| 336 | 20240312 | 132700 | 1482062710 | 3765 | 3760 | 3765 | 3760 | 6902 |
| 337 | 20240312 | 132600 | 1456111185 | 3760 | 3765 | 3765 | 3760 | 6205 |
| 338 | 20240312 | 132500 | 1432780335 | 3765 | 3765 | 3765 | 3765 | 1997 |
| 339 | 20240312 | 132400 | 1425261630 | 3765 | 3760 | 3765 | 3760 | 131 |
| 340 | 20240312 | 132300 | 1424769065 | 3765 | 3765 | 3765 | 3765 | 2 |
| 341 | 20240312 | 132200 | 1424761535 | 3760 | 3750 | 3765 | 3750 | 937 |
| 342 | 20240312 | 132100 | 1421238415 | 3760 | 3760 | 3760 | 3760 | 0 |
| 343 | 20240312 | 132000 | 1421238415 | 3760 | 3750 | 3760 | 3750 | 2 |
| 344 | 20240312 | 131900 | 1421230905 | 3750 | 3760 | 3760 | 3750 | 7 |
| 345 | 20240312 | 131800 | 1421204595 | 3760 | 3760 | 3760 | 3760 | 0 |
| 346 | 20240312 | 131700 | 1421204595 | 3760 | 3760 | 3760 | 3760 | 0 |
| 347 | 20240312 | 131600 | 1421204595 | 3760 | 3755 | 3760 | 3755 | 281 |
| 348 | 20240312 | 131500 | 1420149435 | 3755 | 3755 | 3755 | 3755 | 200 |
| 349 | 20240312 | 131400 | 1419398435 | 3755 | 3755 | 3755 | 3755 | 1 |
| 350 | 20240312 | 131300 | 1419394680 | 3755 | 3755 | 3755 | 3755 | 1 |
| 351 | 20240312 | 131200 | 1419390925 | 3750 | 3750 | 3750 | 3750 | 0 |
| 352 | 20240312 | 131100 | 1419390925 | 3750 | 3750 | 3750 | 3750 | 532 |
| 353 | 20240312 | 131000 | 1417395925 | 3750 | 3750 | 3750 | 3750 | 19 |
| 354 | 20240312 | 130900 | 1417324675 | 3750 | 3750 | 3750 | 3750 | 2035 |
| 355 | 20240312 | 130800 | 1409693425 | 3750 | 3755 | 3755 | 3750 | 141 |
| 356 | 20240312 | 130700 | 1409164670 | 3755 | 3755 | 3755 | 3755 | 0 |
| 357 | 20240312 | 130600 | 1409164670 | 3755 | 3755 | 3755 | 3755 | 0 |
| 358 | 20240312 | 130500 | 1409164670 | 3755 | 3755 | 3755 | 3755 | 0 |
| 359 | 20240312 | 130400 | 1409164670 | 3755 | 3755 | 3755 | 3755 | 1 |
| 360 | 20240312 | 130300 | 1409160915 | 3750 | 3750 | 3750 | 3750 | 3156 |
| 361 | 20240312 | 130200 | 1397325915 | 3750 | 3750 | 3750 | 3750 | 3 |
| 362 | 20240312 | 130100 | 1397314665 | 3755 | 3755 | 3755 | 3755 | 224 |
| 363 | 20240312 | 130000 | 1396473545 | 3755 | 3755 | 3755 | 3755 | 0 |
| 364 | 20240312 | 125900 | 1396473545 | 3755 | 3755 | 3755 | 3750 | 2674 |
| 365 | 20240312 | 125800 | 1386445905 | 3755 | 3755 | 3755 | 3750 | 313 |
| 366 | 20240312 | 125700 | 1385272045 | 3755 | 3750 | 3760 | 3750 | 279 |
| 367 | 20240312 | 125600 | 1384224500 | 3755 | 3755 | 3755 | 3755 | 2388 |
| 368 | 20240312 | 125500 | 1375257560 | 3760 | 3755 | 3760 | 3755 | 132 |
| 369 | 20240312 | 125400 | 1374761490 | 3755 | 3755 | 3755 | 3755 | 0 |
| 370 | 20240312 | 125300 | 1374761490 | 3755 | 3755 | 3755 | 3755 | 0 |
| 371 | 20240312 | 125200 | 1374761490 | 3755 | 3755 | 3755 | 3755 | 129 |
| 372 | 20240312 | 125100 | 1374277095 | 3760 | 3760 | 3760 | 3760 | 0 |
| 373 | 20240312 | 125000 | 1374277095 | 3760 | 3760 | 3760 | 3760 | 1 |
| 374 | 20240312 | 124900 | 1374273335 | 3755 | 3760 | 3760 | 3755 | 1470 |
| 375 | 20240312 | 124800 | 1368753480 | 3755 | 3755 | 3755 | 3755 | 205 |
| 376 | 20240312 | 124700 | 1367983705 | 3755 | 3755 | 3755 | 3755 | 669 |
| 377 | 20240312 | 124600 | 1365471610 | 3760 | 3760 | 3760 | 3760 | 3 |
| 378 | 20240312 | 124500 | 1365460330 | 3760 | 3760 | 3760 | 3760 | 10 |
| 379 | 20240312 | 124400 | 1365422730 | 3760 | 3755 | 3760 | 3755 | 650 |
| 380 | 20240312 | 124300 | 1362981975 | 3755 | 3755 | 3755 | 3755 | 333 |
| 381 | 20240312 | 124200 | 1361731560 | 3765 | 3760 | 3765 | 3760 | 2 |
| 382 | 20240312 | 124100 | 1361724035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 383 | 20240312 | 124000 | 1361724035 | 3765 | 3755 | 3765 | 3755 | 1370 |
| 384 | 20240312 | 123900 | 1356579190 | 3765 | 3765 | 3765 | 3765 | 0 |
| 385 | 20240312 | 123800 | 1356579190 | 3765 | 3765 | 3765 | 3765 | 100 |
| 386 | 20240312 | 123700 | 1356202690 | 3760 | 3765 | 3765 | 3760 | 1586 |
| 387 | 20240312 | 123600 | 1350236740 | 3765 | 3770 | 3770 | 3765 | 491 |
| 388 | 20240312 | 123500 | 1348387445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 389 | 20240312 | 123400 | 1348387445 | 3765 | 3765 | 3765 | 3765 | 396 |
| 390 | 20240312 | 123300 | 1346896505 | 3770 | 3770 | 3770 | 3765 | 308 |
| 391 | 20240312 | 123200 | 1345735420 | 3770 | 3770 | 3770 | 3770 | 0 |
| 392 | 20240312 | 123100 | 1345735420 | 3770 | 3770 | 3770 | 3770 | 0 |
| 393 | 20240312 | 123000 | 1345735420 | 3770 | 3770 | 3770 | 3770 | 40 |
| 394 | 20240312 | 122900 | 1345584620 | 3770 | 3770 | 3770 | 3770 | 0 |
| 395 | 20240312 | 122800 | 1345584620 | 3770 | 3765 | 3770 | 3765 | 79 |
| 396 | 20240312 | 122700 | 1345287180 | 3765 | 3760 | 3765 | 3760 | 51 |
| 397 | 20240312 | 122600 | 1345095415 | 3765 | 3765 | 3765 | 3765 | 0 |
| 398 | 20240312 | 122500 | 1345095415 | 3765 | 3765 | 3765 | 3765 | 0 |
| 399 | 20240312 | 122400 | 1345095415 | 3765 | 3770 | 3775 | 3765 | 372 |
| 400 | 20240312 | 122300 | 1343694250 | 3765 | 3765 | 3765 | 3765 | 1664 |
| 401 | 20240312 | 122200 | 1337429290 | 3765 | 3765 | 3765 | 3765 | 30 |
| 402 | 20240312 | 122100 | 1337316340 | 3765 | 3765 | 3765 | 3765 | 55 |
| 403 | 20240312 | 122000 | 1337109265 | 3765 | 3765 | 3765 | 3765 | 127 |
| 404 | 20240312 | 121900 | 1336631110 | 3760 | 3760 | 3760 | 3760 | 50 |
| 405 | 20240312 | 121800 | 1336443110 | 3760 | 3760 | 3760 | 3760 | 30 |
| 406 | 20240312 | 121700 | 1336330310 | 3770 | 3760 | 3770 | 3760 | 39 |
| 407 | 20240312 | 121600 | 1336183660 | 3770 | 3770 | 3770 | 3770 | 8 |
| 408 | 20240312 | 121500 | 1336153500 | 3770 | 3770 | 3770 | 3770 | 1801 |
| 409 | 20240312 | 121400 | 1329363730 | 3750 | 3750 | 3750 | 3750 | 214 |
| 410 | 20240312 | 121300 | 1328561230 | 3760 | 3760 | 3760 | 3760 | 50 |
| 411 | 20240312 | 121200 | 1328373230 | 3750 | 3780 | 3780 | 3750 | 444 |
| 412 | 20240312 | 121100 | 1326695645 | 3785 | 3760 | 3785 | 3760 | 10002 |
| 413 | 20240312 | 121000 | 1288930720 | 3755 | 3755 | 3755 | 3755 | 2420 |
| 414 | 20240312 | 120900 | 1279843620 | 3755 | 3750 | 3755 | 3750 | 6 |
| 415 | 20240312 | 120800 | 1279821115 | 3755 | 3755 | 3755 | 3750 | 13 |
| 416 | 20240312 | 120700 | 1279772340 | 3760 | 3760 | 3760 | 3760 | 574 |
| 417 | 20240312 | 120600 | 1277614100 | 3770 | 3750 | 3770 | 3745 | 10404 |
| 418 | 20240312 | 120500 | 1238458270 | 3745 | 3745 | 3745 | 3745 | 500 |
| 419 | 20240312 | 120400 | 1236585770 | 3745 | 3745 | 3745 | 3745 | 800 |
| 420 | 20240312 | 120300 | 1233589770 | 3740 | 3740 | 3740 | 3740 | 366 |
| 421 | 20240312 | 120200 | 1232220930 | 3740 | 3740 | 3740 | 3740 | 200 |
| 422 | 20240312 | 120100 | 1231472930 | 3740 | 3740 | 3740 | 3740 | 1 |
| 423 | 20240312 | 120000 | 1231469190 | 3735 | 3735 | 3735 | 3735 | 0 |
| 424 | 20240312 | 115900 | 1231469190 | 3735 | 3735 | 3735 | 3735 | 0 |
| 425 | 20240312 | 115800 | 1231469190 | 3735 | 3735 | 3735 | 3735 | 5 |
| 426 | 20240312 | 115700 | 1231450515 | 3735 | 3735 | 3735 | 3735 | 1 |
| 427 | 20240312 | 115600 | 1231446780 | 3740 | 3740 | 3740 | 3740 | 0 |
| 428 | 20240312 | 115500 | 1231446780 | 3740 | 3740 | 3740 | 3740 | 54 |
| 429 | 20240312 | 115400 | 1231244820 | 3735 | 3740 | 3740 | 3735 | 1770 |
| 430 | 20240312 | 115300 | 1224633185 | 3740 | 3740 | 3740 | 3740 | 1 |
| 431 | 20240312 | 115200 | 1224629445 | 3735 | 3735 | 3735 | 3735 | 20 |
| 432 | 20240312 | 115100 | 1224554745 | 3740 | 3740 | 3740 | 3740 | 200 |
| 433 | 20240312 | 115000 | 1223806745 | 3740 | 3735 | 3740 | 3735 | 124 |
| 434 | 20240312 | 114900 | 1223343300 | 3735 | 3735 | 3735 | 3735 | 1041 |
| 435 | 20240312 | 114800 | 1219455165 | 3730 | 3730 | 3730 | 3730 | 2 |
| 436 | 20240312 | 114700 | 1219447705 | 3740 | 3740 | 3740 | 3740 | 0 |
| 437 | 20240312 | 114600 | 1219447705 | 3740 | 3740 | 3740 | 3740 | 38 |
| 438 | 20240312 | 114500 | 1219305585 | 3740 | 3740 | 3740 | 3740 | 13 |
| 439 | 20240312 | 114400 | 1219256965 | 3730 | 3730 | 3730 | 3730 | 1 |
| 440 | 20240312 | 114300 | 1219253235 | 3740 | 3735 | 3740 | 3735 | 30 |
| 441 | 20240312 | 114200 | 1219141175 | 3735 | 3735 | 3735 | 3735 | 9 |
| 442 | 20240312 | 114100 | 1219107560 | 3735 | 3735 | 3735 | 3735 | 0 |
| 443 | 20240312 | 114000 | 1219107560 | 3735 | 3735 | 3735 | 3735 | 0 |
| 444 | 20240312 | 113900 | 1219107560 | 3735 | 3735 | 3735 | 3735 | 1 |
| 445 | 20240312 | 113800 | 1219103825 | 3730 | 3735 | 3735 | 3730 | 233 |
| 446 | 20240312 | 113700 | 1218234730 | 3740 | 3735 | 3740 | 3735 | 16 |
| 447 | 20240312 | 113600 | 1218174965 | 3740 | 3740 | 3740 | 3740 | 1 |
| 448 | 20240312 | 113500 | 1218171225 | 3725 | 3730 | 3730 | 3725 | 5472 |
| 449 | 20240312 | 113400 | 1197776425 | 3730 | 3730 | 3735 | 3730 | 3474 |
| 450 | 20240312 | 113300 | 1184817405 | 3735 | 3735 | 3735 | 3735 | 0 |
| 451 | 20240312 | 113200 | 1184817405 | 3735 | 3730 | 3735 | 3730 | 274 |
| 452 | 20240312 | 113100 | 1183794805 | 3735 | 3740 | 3740 | 3735 | 3 |
| 453 | 20240312 | 113000 | 1183783595 | 3740 | 3740 | 3740 | 3740 | 147 |
| 454 | 20240312 | 112900 | 1183233815 | 3745 | 3745 | 3745 | 3745 | 1 |
| 455 | 20240312 | 112800 | 1183230070 | 3740 | 3740 | 3740 | 3740 | 54 |
| 456 | 20240312 | 112700 | 1183028110 | 3740 | 3735 | 3740 | 3735 | 1954 |
| 457 | 20240312 | 112600 | 1175729910 | 3735 | 3735 | 3735 | 3735 | 744 |
| 458 | 20240312 | 112500 | 1172951070 | 3740 | 3735 | 3745 | 3735 | 1751 |
| 459 | 20240312 | 112400 | 1166396375 | 3740 | 3740 | 3740 | 3740 | 915 |
| 460 | 20240312 | 112300 | 1162974275 | 3745 | 3745 | 3745 | 3745 | 538 |
| 461 | 20240312 | 112200 | 1160959465 | 3750 | 3750 | 3750 | 3745 | 206 |
| 462 | 20240312 | 112100 | 1160187965 | 3745 | 3745 | 3750 | 3745 | 521 |
| 463 | 20240312 | 112000 | 1158236815 | 3745 | 3745 | 3745 | 3745 | 1 |
| 464 | 20240312 | 111900 | 1158233070 | 3740 | 3740 | 3745 | 3740 | 525 |
| 465 | 20240312 | 111800 | 1156269565 | 3745 | 3745 | 3745 | 3745 | 0 |
| 466 | 20240312 | 111700 | 1156269565 | 3745 | 3740 | 3750 | 3740 | 1046 |
| 467 | 20240312 | 111600 | 1152357490 | 3740 | 3740 | 3745 | 3740 | 925 |
| 468 | 20240312 | 111500 | 1148893685 | 3745 | 3735 | 3745 | 3735 | 1231 |
| 469 | 20240312 | 111400 | 1144288350 | 3735 | 3730 | 3735 | 3730 | 1260 |
| 470 | 20240312 | 111300 | 1139582745 | 3730 | 3730 | 3730 | 3730 | 921 |
| 471 | 20240312 | 111200 | 1136147415 | 3735 | 3735 | 3735 | 3735 | 9 |
| 472 | 20240312 | 111100 | 1136113800 | 3735 | 3730 | 3735 | 3730 | 56 |
| 473 | 20240312 | 111000 | 1135904915 | 3730 | 3725 | 3730 | 3725 | 2616 |
| 474 | 20240312 | 110900 | 1126148850 | 3725 | 3725 | 3725 | 3725 | 173 |
| 475 | 20240312 | 110800 | 1125504425 | 3725 | 3720 | 3725 | 3720 | 609 |
| 476 | 20240312 | 110700 | 1123238925 | 3720 | 3720 | 3720 | 3720 | 195 |
| 477 | 20240312 | 110600 | 1122513525 | 3725 | 3730 | 3730 | 3725 | 1281 |
| 478 | 20240312 | 110500 | 1117741795 | 3725 | 3725 | 3725 | 3725 | 184 |
| 479 | 20240312 | 110400 | 1117056395 | 3730 | 3730 | 3730 | 3730 | 1 |
| 480 | 20240312 | 110300 | 1117052665 | 3725 | 3725 | 3725 | 3725 | 5 |
| 481 | 20240312 | 110200 | 1117034040 | 3725 | 3720 | 3725 | 3720 | 1087 |
| 482 | 20240312 | 110100 | 1112989765 | 3725 | 3725 | 3725 | 3725 | 265 |
| 483 | 20240312 | 110000 | 1112002640 | 3730 | 3730 | 3730 | 3720 | 1790 |
| 484 | 20240312 | 105900 | 1105338255 | 3720 | 3725 | 3725 | 3720 | 216 |
| 485 | 20240312 | 105800 | 1104533755 | 3730 | 3725 | 3730 | 3725 | 1490 |
| 486 | 20240312 | 105700 | 1098983490 | 3730 | 3730 | 3735 | 3725 | 1222 |
| 487 | 20240312 | 105600 | 1094429255 | 3735 | 3735 | 3735 | 3725 | 986 |
| 488 | 20240312 | 105500 | 1090751445 | 3730 | 3730 | 3730 | 3730 | 2 |
| 489 | 20240312 | 105400 | 1090743985 | 3735 | 3735 | 3735 | 3735 | 69 |
| 490 | 20240312 | 105300 | 1090486270 | 3730 | 3730 | 3735 | 3730 | 799 |
| 491 | 20240312 | 105200 | 1087505255 | 3730 | 3730 | 3735 | 3720 | 2295 |
| 492 | 20240312 | 105100 | 1078947050 | 3735 | 3735 | 3740 | 3730 | 3742 |
| 493 | 20240312 | 105000 | 1064967050 | 3735 | 3730 | 3740 | 3730 | 5352 |
| 494 | 20240312 | 104900 | 1044980865 | 3730 | 3725 | 3730 | 3725 | 1230 |
| 495 | 20240312 | 104800 | 1040393090 | 3730 | 3725 | 3730 | 3725 | 874 |
| 496 | 20240312 | 104700 | 1037136935 | 3730 | 3725 | 3730 | 3725 | 1383 |
| 497 | 20240312 | 104600 | 1031984425 | 3725 | 3720 | 3725 | 3720 | 2293 |
| 498 | 20240312 | 104500 | 1023445160 | 3720 | 3720 | 3720 | 3715 | 1897 |
| 499 | 20240312 | 104400 | 1016390995 | 3720 | 3725 | 3725 | 3720 | 4660 |
| 500 | 20240312 | 104300 | 999038710 | 3720 | 3720 | 3735 | 3715 | 11231 |
| 501 | 20240312 | 104200 | 957217775 | 3715 | 3710 | 3720 | 3695 | 4047 |
| 502 | 20240312 | 104100 | 942206440 | 3715 | 3685 | 3715 | 3680 | 5973 |
| 503 | 20240312 | 104000 | 920118425 | 3690 | 3695 | 3695 | 3670 | 10348 |
| 504 | 20240312 | 103900 | 882092695 | 3690 | 3695 | 3700 | 3675 | 11180 |
| 505 | 20240312 | 103800 | 840874205 | 3690 | 3705 | 3725 | 3685 | 13143 |
| 506 | 20240312 | 103700 | 792262080 | 3705 | 3755 | 3775 | 3695 | 60876 |
| 507 | 20240312 | 103600 | 565063945 | 3755 | 3710 | 3820 | 3710 | 94809 |
| 508 | 20240312 | 103500 | 206544870 | 3710 | 3705 | 3710 | 3700 | 2331 |
| 509 | 20240312 | 103400 | 197916175 | 3710 | 3700 | 3710 | 3700 | 271 |
| 510 | 20240312 | 103300 | 196913250 | 3700 | 3705 | 3705 | 3700 | 373 |
| 511 | 20240312 | 103200 | 195533100 | 3710 | 3710 | 3710 | 3710 | 0 |
| 512 | 20240312 | 103100 | 195533100 | 3710 | 3705 | 3710 | 3705 | 791 |
| 513 | 20240312 | 103000 | 192601845 | 3705 | 3705 | 3705 | 3705 | 13 |
| 514 | 20240312 | 102900 | 192553680 | 3715 | 3715 | 3715 | 3715 | 0 |
| 515 | 20240312 | 102800 | 192553680 | 3715 | 3700 | 3720 | 3700 | 3287 |
| 516 | 20240312 | 102700 | 180376625 | 3710 | 3710 | 3725 | 3710 | 2827 |
| 517 | 20240312 | 102600 | 169863830 | 3700 | 3695 | 3710 | 3695 | 2285 |
| 518 | 20240312 | 102500 | 161405925 | 3695 | 3695 | 3695 | 3695 | 261 |
| 519 | 20240312 | 102400 | 160441530 | 3670 | 3695 | 3695 | 3670 | 45 |
| 520 | 20240312 | 102300 | 160276280 | 3695 | 3670 | 3695 | 3670 | 13797 |
| 521 | 20240312 | 102200 | 109550595 | 3670 | 3670 | 3670 | 3670 | 0 |
| 522 | 20240312 | 102100 | 109550595 | 3670 | 3670 | 3670 | 3670 | 0 |
| 523 | 20240312 | 102000 | 109550595 | 3670 | 3665 | 3670 | 3665 | 326 |
| 524 | 20240312 | 101900 | 108355510 | 3655 | 3660 | 3660 | 3655 | 22 |
| 525 | 20240312 | 101800 | 108274995 | 3660 | 3660 | 3665 | 3660 | 123 |
| 526 | 20240312 | 101700 | 107824760 | 3665 | 3665 | 3665 | 3665 | 1 |
| 527 | 20240312 | 101600 | 107821095 | 3670 | 3670 | 3670 | 3670 | 588 |
| 528 | 20240312 | 101500 | 105663135 | 3670 | 3670 | 3670 | 3670 | 1 |
| 529 | 20240312 | 101400 | 105659465 | 3670 | 3670 | 3670 | 3670 | 0 |
| 530 | 20240312 | 101300 | 105659465 | 3670 | 3670 | 3670 | 3670 | 0 |
| 531 | 20240312 | 101200 | 105659465 | 3670 | 3655 | 3670 | 3655 | 51 |
| 532 | 20240312 | 101100 | 105472940 | 3670 | 3660 | 3670 | 3655 | 911 |
| 533 | 20240312 | 101000 | 102140885 | 3660 | 3660 | 3660 | 3660 | 100 |
| 534 | 20240312 | 100900 | 101774885 | 3670 | 3675 | 3675 | 3670 | 30 |
| 535 | 20240312 | 100800 | 101664645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 536 | 20240312 | 100700 | 101664645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 537 | 20240312 | 100600 | 101664645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 538 | 20240312 | 100500 | 101664645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 539 | 20240312 | 100400 | 101664645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 540 | 20240312 | 100300 | 101664645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 541 | 20240312 | 100200 | 101664645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 542 | 20240312 | 100100 | 101664645 | 3675 | 3675 | 3675 | 3675 | 3 |
| 543 | 20240312 | 100000 | 101653620 | 3655 | 3660 | 3660 | 3655 | 19 |
| 544 | 20240312 | 095900 | 101584165 | 3675 | 3675 | 3675 | 3675 | 1 |
| 545 | 20240312 | 095800 | 101580490 | 3675 | 3675 | 3675 | 3675 | 1 |
| 546 | 20240312 | 095700 | 101576815 | 3675 | 3670 | 3675 | 3670 | 1202 |
| 547 | 20240312 | 095600 | 97164585 | 3670 | 3670 | 3670 | 3670 | 0 |
| 548 | 20240312 | 095500 | 97164585 | 3670 | 3670 | 3670 | 3670 | 2 |
| 549 | 20240312 | 095400 | 97157245 | 3670 | 3660 | 3670 | 3660 | 1214 |
| 550 | 20240312 | 095300 | 92710790 | 3665 | 3665 | 3665 | 3665 | 4 |
| 551 | 20240312 | 095200 | 92696130 | 3655 | 3665 | 3665 | 3655 | 30 |
| 552 | 20240312 | 095100 | 92586420 | 3655 | 3670 | 3670 | 3655 | 31 |
| 553 | 20240312 | 095000 | 92473100 | 3670 | 3670 | 3670 | 3670 | 0 |
| 554 | 20240312 | 094900 | 92473100 | 3670 | 3655 | 3670 | 3645 | 1219 |
| 555 | 20240312 | 094800 | 88014940 | 3665 | 3665 | 3665 | 3665 | 0 |
| 556 | 20240312 | 094700 | 88014940 | 3665 | 3665 | 3665 | 3665 | 0 |
| 557 | 20240312 | 094600 | 88014940 | 3665 | 3665 | 3665 | 3650 | 5 |
| 558 | 20240312 | 094500 | 87996660 | 3650 | 3665 | 3665 | 3650 | 6 |
| 559 | 20240312 | 094400 | 87974705 | 3650 | 3650 | 3650 | 3650 | 21 |
| 560 | 20240312 | 094300 | 87898055 | 3665 | 3665 | 3665 | 3650 | 598 |
| 561 | 20240312 | 094200 | 85706835 | 3665 | 3665 | 3665 | 3665 | 2 |
| 562 | 20240312 | 094100 | 85699505 | 3650 | 3650 | 3650 | 3650 | 20 |
| 563 | 20240312 | 094000 | 85626505 | 3670 | 3670 | 3670 | 3645 | 5409 |
| 564 | 20240312 | 093900 | 65828825 | 3660 | 3660 | 3660 | 3660 | 1 |
| 565 | 20240312 | 093800 | 65825165 | 3660 | 3670 | 3670 | 3660 | 100 |
| 566 | 20240312 | 093700 | 65458755 | 3675 | 3675 | 3675 | 3675 | 73 |
| 567 | 20240312 | 093600 | 65190480 | 3675 | 3670 | 3675 | 3670 | 92 |
| 568 | 20240312 | 093500 | 64852515 | 3675 | 3675 | 3675 | 3675 | 1 |
| 569 | 20240312 | 093400 | 64848840 | 3670 | 3670 | 3670 | 3645 | 4810 |
| 570 | 20240312 | 093300 | 47287020 | 3670 | 3665 | 3670 | 3655 | 546 |
| 571 | 20240312 | 093200 | 45289680 | 3665 | 3665 | 3665 | 3665 | 94 |
| 572 | 20240312 | 093100 | 44945170 | 3665 | 3660 | 3665 | 3660 | 2 |
| 573 | 20240312 | 093000 | 44937845 | 3665 | 3665 | 3665 | 3665 | 0 |
| 574 | 20240312 | 092900 | 44937845 | 3665 | 3665 | 3665 | 3660 | 101 |
| 575 | 20240312 | 092800 | 44568165 | 3665 | 3665 | 3665 | 3665 | 28 |
| 576 | 20240312 | 092700 | 44465545 | 3670 | 3670 | 3670 | 3670 | 0 |
| 577 | 20240312 | 092600 | 44465545 | 3670 | 3670 | 3670 | 3670 | 0 |
| 578 | 20240312 | 092500 | 44465545 | 3670 | 3670 | 3670 | 3670 | 0 |
| 579 | 20240312 | 092400 | 44465545 | 3670 | 3670 | 3670 | 3670 | 9 |
| 580 | 20240312 | 092300 | 44432515 | 3670 | 3670 | 3670 | 3670 | 6 |
| 581 | 20240312 | 092200 | 44410495 | 3660 | 3660 | 3660 | 3660 | 38 |
| 582 | 20240312 | 092100 | 44271415 | 3670 | 3670 | 3670 | 3670 | 0 |
| 583 | 20240312 | 092000 | 44271415 | 3670 | 3670 | 3670 | 3670 | 0 |
| 584 | 20240312 | 091900 | 44271415 | 3670 | 3665 | 3670 | 3665 | 1196 |
| 585 | 20240312 | 091800 | 39885275 | 3665 | 3660 | 3665 | 3660 | 102 |
| 586 | 20240312 | 091700 | 39511950 | 3665 | 3670 | 3670 | 3665 | 3 |
| 587 | 20240312 | 091600 | 39500950 | 3670 | 3650 | 3670 | 3650 | 106 |
| 588 | 20240312 | 091500 | 39113710 | 3650 | 3650 | 3650 | 3650 | 101 |
| 589 | 20240312 | 091400 | 38745060 | 3650 | 3650 | 3650 | 3640 | 2160 |
| 590 | 20240312 | 091300 | 30867490 | 3645 | 3655 | 3655 | 3645 | 1011 |
| 591 | 20240312 | 091200 | 27178380 | 3670 | 3670 | 3670 | 3670 | 1 |
| 592 | 20240312 | 091100 | 27174710 | 3650 | 3670 | 3670 | 3650 | 1001 |
| 593 | 20240312 | 091000 | 23521020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 594 | 20240312 | 090900 | 23521020 | 3670 | 3665 | 3670 | 3650 | 4609 |
| 595 | 20240312 | 090800 | 6689555 | 3670 | 3680 | 3680 | 3670 | 581 |
| 596 | 20240312 | 090700 | 4557260 | 3670 | 3670 | 3670 | 3670 | 8 |
| 597 | 20240312 | 090600 | 4527900 | 3675 | 3680 | 3680 | 3675 | 151 |
| 598 | 20240312 | 090500 | 3972970 | 3680 | 3680 | 3680 | 3680 | 36 |
| 599 | 20240312 | 090400 | 3840490 | 3690 | 3680 | 3690 | 3680 | 254 |
| 600 | 20240312 | 090300 | 2905730 | 3690 | 3690 | 3690 | 3690 | 358 |
| 601 | 20240312 | 090200 | 1584710 | 3690 | 3690 | 3690 | 3690 | 0 |
| 602 | 20240312 | 090100 | 1584710 | 3690 | 3685 | 3690 | 3685 | 308 |
| 603 | 20240312 | 090000 | 449550 | 3685 | 3685 | 3685 | 3685 | 120 |