30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 190100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 3762 |
| 3 | 20240320 | 190000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 4 | 20240320 | 185900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 5 | 20240320 | 185800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 6 | 20240320 | 185700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 7 | 20240320 | 185600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 8 | 20240320 | 185500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 9 | 20240320 | 185400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 10 | 20240320 | 185300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 11 | 20240320 | 185200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 12 | 20240320 | 185100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 13 | 20240320 | 185000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 14 | 20240320 | 184900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 15 | 20240320 | 184800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 16 | 20240320 | 184700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 17 | 20240320 | 184600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 18 | 20240320 | 184500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 19 | 20240320 | 184400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 20 | 20240320 | 184300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 21 | 20240320 | 184200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 22 | 20240320 | 184100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 23 | 20240320 | 184000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 24 | 20240320 | 183900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 25 | 20240320 | 183800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 26 | 20240320 | 183700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 27 | 20240320 | 183600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 28 | 20240320 | 183500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 29 | 20240320 | 183400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 30 | 20240320 | 183300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 31 | 20240320 | 183200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 32 | 20240320 | 183100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 3762 |
| 33 | 20240320 | 183000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 34 | 20240320 | 182900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 35 | 20240320 | 182800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 36 | 20240320 | 182700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 37 | 20240320 | 182600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 38 | 20240320 | 182500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 39 | 20240320 | 182400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 40 | 20240320 | 182300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 41 | 20240320 | 182200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 42 | 20240320 | 182100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 43 | 20240320 | 182000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 44 | 20240320 | 181900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 45 | 20240320 | 181800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 46 | 20240320 | 181700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 47 | 20240320 | 181600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 48 | 20240320 | 181500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 49 | 20240320 | 181400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 50 | 20240320 | 181300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 51 | 20240320 | 181200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 52 | 20240320 | 181100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 53 | 20240320 | 181000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 54 | 20240320 | 180900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 55 | 20240320 | 180800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 56 | 20240320 | 180700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 57 | 20240320 | 180600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 58 | 20240320 | 180500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 59 | 20240320 | 180400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 60 | 20240320 | 180300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 61 | 20240320 | 180200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 62 | 20240320 | 180100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 3762 |
| 63 | 20240320 | 180000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 64 | 20240320 | 175900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 65 | 20240320 | 175800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 66 | 20240320 | 175700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 67 | 20240320 | 175600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 68 | 20240320 | 175500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 69 | 20240320 | 175400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 70 | 20240320 | 175300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 71 | 20240320 | 175200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 72 | 20240320 | 175100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 73 | 20240320 | 175000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 74 | 20240320 | 174900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 75 | 20240320 | 174800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 76 | 20240320 | 174700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 77 | 20240320 | 174600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 78 | 20240320 | 174500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 79 | 20240320 | 174400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 80 | 20240320 | 174300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 81 | 20240320 | 174200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 82 | 20240320 | 174100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 83 | 20240320 | 174000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 84 | 20240320 | 173900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 85 | 20240320 | 173800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 86 | 20240320 | 173700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 87 | 20240320 | 173600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 88 | 20240320 | 173500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 89 | 20240320 | 173400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 90 | 20240320 | 173300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 91 | 20240320 | 173200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 92 | 20240320 | 173100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 3762 |
| 93 | 20240320 | 173000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 94 | 20240320 | 172900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 95 | 20240320 | 172800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 96 | 20240320 | 172700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 97 | 20240320 | 172600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 98 | 20240320 | 172500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 99 | 20240320 | 172400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 100 | 20240320 | 172300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 101 | 20240320 | 172200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 102 | 20240320 | 172100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 103 | 20240320 | 172000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 104 | 20240320 | 171900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 105 | 20240320 | 171800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 106 | 20240320 | 171700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 107 | 20240320 | 171600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 108 | 20240320 | 171500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 109 | 20240320 | 171400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 110 | 20240320 | 171300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 111 | 20240320 | 171200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 112 | 20240320 | 171100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 113 | 20240320 | 171000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 114 | 20240320 | 170900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 115 | 20240320 | 170800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 116 | 20240320 | 170700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 117 | 20240320 | 170600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 118 | 20240320 | 170500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 119 | 20240320 | 170400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 120 | 20240320 | 170300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 121 | 20240320 | 170200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 122 | 20240320 | 170100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 3762 |
| 123 | 20240320 | 170000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 124 | 20240320 | 165900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 125 | 20240320 | 165800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 126 | 20240320 | 165700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 127 | 20240320 | 165600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 128 | 20240320 | 165500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 129 | 20240320 | 165400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 130 | 20240320 | 165300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 131 | 20240320 | 165200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 132 | 20240320 | 165100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 133 | 20240320 | 165000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 134 | 20240320 | 164900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 135 | 20240320 | 164800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 136 | 20240320 | 164700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 137 | 20240320 | 164600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 138 | 20240320 | 164500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 139 | 20240320 | 164400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 140 | 20240320 | 164300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 141 | 20240320 | 164200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 142 | 20240320 | 164100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 143 | 20240320 | 164000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 144 | 20240320 | 163900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 145 | 20240320 | 163800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 146 | 20240320 | 163700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 147 | 20240320 | 163600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 148 | 20240320 | 163500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 149 | 20240320 | 163400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 150 | 20240320 | 163300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 151 | 20240320 | 163200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 152 | 20240320 | 163100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 3762 |
| 153 | 20240320 | 163000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 154 | 20240320 | 162900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 155 | 20240320 | 162800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 156 | 20240320 | 162700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 157 | 20240320 | 162600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 158 | 20240320 | 162500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 159 | 20240320 | 162400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 160 | 20240320 | 162300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 161 | 20240320 | 162200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 162 | 20240320 | 162100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 163 | 20240320 | 162000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 164 | 20240320 | 161900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 165 | 20240320 | 161800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 166 | 20240320 | 161700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 167 | 20240320 | 161600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 168 | 20240320 | 161500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 169 | 20240320 | 161400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 170 | 20240320 | 161300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 171 | 20240320 | 161200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 172 | 20240320 | 161100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 173 | 20240320 | 161000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 174 | 20240320 | 160900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 175 | 20240320 | 160800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 176 | 20240320 | 160700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 177 | 20240320 | 160600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 178 | 20240320 | 160500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 179 | 20240320 | 160400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 180 | 20240320 | 160300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 181 | 20240320 | 160200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 182 | 20240320 | 160100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 3762 |
| 183 | 20240320 | 160000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 184 | 20240320 | 155900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 185 | 20240320 | 155800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 186 | 20240320 | 155700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 187 | 20240320 | 155600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 188 | 20240320 | 155500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 189 | 20240320 | 155400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 190 | 20240320 | 155300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 191 | 20240320 | 155200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 192 | 20240320 | 155100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 193 | 20240320 | 155000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 194 | 20240320 | 154900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 195 | 20240320 | 154800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 196 | 20240320 | 154700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 197 | 20240320 | 154600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 198 | 20240320 | 154500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 199 | 20240320 | 154400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 200 | 20240320 | 154300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 201 | 20240320 | 154200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 202 | 20240320 | 154100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 203 | 20240320 | 154000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 204 | 20240320 | 153900 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 205 | 20240320 | 153800 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 206 | 20240320 | 153700 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 207 | 20240320 | 153600 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 208 | 20240320 | 153500 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 209 | 20240320 | 153400 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 210 | 20240320 | 153300 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 211 | 20240320 | 153200 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 0 |
| 212 | 20240320 | 153100 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 3762 |
| 213 | 20240320 | 153000 | 1954813705 | 4015 | 4015 | 4015 | 4015 | 3762 |
| 214 | 20240320 | 152900 | 1939709275 | 4015 | 4015 | 4015 | 4015 | 0 |
| 215 | 20240320 | 152800 | 1939709275 | 4015 | 4015 | 4015 | 4015 | 0 |
| 216 | 20240320 | 152700 | 1939709275 | 4015 | 4015 | 4015 | 4015 | 0 |
| 217 | 20240320 | 152600 | 1939709275 | 4015 | 4015 | 4015 | 4015 | 0 |
| 218 | 20240320 | 152500 | 1939709275 | 4015 | 4015 | 4015 | 4015 | 0 |
| 219 | 20240320 | 152400 | 1939709275 | 4015 | 4015 | 4015 | 4015 | 0 |
| 220 | 20240320 | 152300 | 1939709275 | 4015 | 4015 | 4015 | 4015 | 0 |
| 221 | 20240320 | 152200 | 1939709275 | 4015 | 4015 | 4015 | 4015 | 0 |
| 222 | 20240320 | 152100 | 1939709275 | 4015 | 4015 | 4015 | 4015 | 0 |
| 223 | 20240320 | 152000 | 1939709275 | 4015 | 4015 | 4015 | 4015 | 0 |
| 224 | 20240320 | 151900 | 1939709275 | 4015 | 4025 | 4025 | 4015 | 259 |
| 225 | 20240320 | 151800 | 1938668090 | 4025 | 4020 | 4025 | 4010 | 411 |
| 226 | 20240320 | 151700 | 1937018820 | 4020 | 4015 | 4020 | 4010 | 793 |
| 227 | 20240320 | 151600 | 1933836525 | 4015 | 4025 | 4025 | 4015 | 738 |
| 228 | 20240320 | 151500 | 1930870475 | 4025 | 4025 | 4025 | 4020 | 1756 |
| 229 | 20240320 | 151400 | 1923810080 | 4025 | 4020 | 4025 | 4015 | 1152 |
| 230 | 20240320 | 151300 | 1919179870 | 4020 | 4025 | 4025 | 4015 | 2529 |
| 231 | 20240320 | 151200 | 1909012665 | 4030 | 4025 | 4030 | 4025 | 212 |
| 232 | 20240320 | 151100 | 1908159305 | 4025 | 4030 | 4030 | 4025 | 135 |
| 233 | 20240320 | 151000 | 1907615860 | 4030 | 4030 | 4030 | 4030 | 212 |
| 234 | 20240320 | 150900 | 1906761500 | 4025 | 4025 | 4030 | 4025 | 115 |
| 235 | 20240320 | 150800 | 1906298570 | 4030 | 4030 | 4030 | 4025 | 30 |
| 236 | 20240320 | 150700 | 1906177700 | 4030 | 4035 | 4035 | 4030 | 15 |
| 237 | 20240320 | 150600 | 1906117195 | 4040 | 4035 | 4040 | 4035 | 98 |
| 238 | 20240320 | 150500 | 1905721695 | 4040 | 4030 | 4040 | 4030 | 1527 |
| 239 | 20240320 | 150400 | 1899559615 | 4030 | 4030 | 4030 | 4025 | 23 |
| 240 | 20240320 | 150300 | 1899466970 | 4025 | 4025 | 4030 | 4025 | 407 |
| 241 | 20240320 | 150200 | 1897828775 | 4025 | 4025 | 4025 | 4020 | 1461 |
| 242 | 20240320 | 150100 | 1891955495 | 4030 | 4025 | 4030 | 4025 | 3344 |
| 243 | 20240320 | 150000 | 1878495835 | 4030 | 4030 | 4035 | 4030 | 134 |
| 244 | 20240320 | 145900 | 1877955805 | 4035 | 4035 | 4035 | 4030 | 48 |
| 245 | 20240320 | 145800 | 1877762280 | 4035 | 4035 | 4035 | 4030 | 105 |
| 246 | 20240320 | 145700 | 1877339035 | 4035 | 4040 | 4040 | 4035 | 20 |
| 247 | 20240320 | 145600 | 1877258315 | 4040 | 4040 | 4040 | 4025 | 609 |
| 248 | 20240320 | 145500 | 1874806710 | 4045 | 4045 | 4045 | 4030 | 6176 |
| 249 | 20240320 | 145400 | 1849897895 | 4045 | 4035 | 4045 | 4035 | 31 |
| 250 | 20240320 | 145300 | 1849772630 | 4045 | 4045 | 4045 | 4035 | 1015 |
| 251 | 20240320 | 145200 | 1845674455 | 4045 | 4050 | 4050 | 4045 | 24 |
| 252 | 20240320 | 145100 | 1845577305 | 4050 | 4050 | 4050 | 4050 | 13 |
| 253 | 20240320 | 145000 | 1845524655 | 4050 | 4050 | 4050 | 4040 | 1331 |
| 254 | 20240320 | 144900 | 1840147225 | 4050 | 4055 | 4055 | 4040 | 343 |
| 255 | 20240320 | 144800 | 1838760965 | 4055 | 4055 | 4055 | 4055 | 8 |
| 256 | 20240320 | 144700 | 1838728525 | 4055 | 4055 | 4055 | 4040 | 35 |
| 257 | 20240320 | 144600 | 1838586790 | 4055 | 4045 | 4055 | 4045 | 3442 |
| 258 | 20240320 | 144500 | 1824648270 | 4045 | 4045 | 4045 | 4045 | 27 |
| 259 | 20240320 | 144400 | 1824539055 | 4045 | 4045 | 4045 | 4045 | 15 |
| 260 | 20240320 | 144300 | 1824478380 | 4045 | 4045 | 4045 | 4045 | 48 |
| 261 | 20240320 | 144200 | 1824284220 | 4045 | 4045 | 4045 | 4045 | 14 |
| 262 | 20240320 | 144100 | 1824227590 | 4045 | 4045 | 4045 | 4040 | 51 |
| 263 | 20240320 | 144000 | 1824021345 | 4040 | 4045 | 4045 | 4040 | 1107 |
| 264 | 20240320 | 143900 | 1819548995 | 4045 | 4045 | 4045 | 4045 | 62 |
| 265 | 20240320 | 143800 | 1819298205 | 4045 | 4040 | 4045 | 4040 | 56 |
| 266 | 20240320 | 143700 | 1819071870 | 4040 | 4045 | 4045 | 4040 | 615 |
| 267 | 20240320 | 143600 | 1816587195 | 4050 | 4050 | 4050 | 4050 | 18 |
| 268 | 20240320 | 143500 | 1816514295 | 4040 | 4050 | 4050 | 4040 | 583 |
| 269 | 20240320 | 143400 | 1814158385 | 4050 | 4050 | 4050 | 4050 | 17 |
| 270 | 20240320 | 143300 | 1814089535 | 4050 | 4050 | 4050 | 4050 | 21 |
| 271 | 20240320 | 143200 | 1814004485 | 4050 | 4050 | 4050 | 4050 | 41 |
| 272 | 20240320 | 143100 | 1813838435 | 4050 | 4050 | 4050 | 4050 | 13 |
| 273 | 20240320 | 143000 | 1813785785 | 4050 | 4045 | 4050 | 4045 | 561 |
| 274 | 20240320 | 142900 | 1811516170 | 4050 | 4045 | 4050 | 4045 | 334 |
| 275 | 20240320 | 142800 | 1810165105 | 4045 | 4045 | 4045 | 4045 | 59 |
| 276 | 20240320 | 142700 | 1809926450 | 4045 | 4060 | 4070 | 4040 | 6776 |
| 277 | 20240320 | 142600 | 1782497800 | 4070 | 4070 | 4070 | 4060 | 90 |
| 278 | 20240320 | 142500 | 1782132240 | 4070 | 4070 | 4070 | 4070 | 17 |
| 279 | 20240320 | 142400 | 1782063050 | 4070 | 4070 | 4070 | 4065 | 14 |
| 280 | 20240320 | 142300 | 1782006080 | 4070 | 4070 | 4070 | 4070 | 15 |
| 281 | 20240320 | 142200 | 1781945030 | 4070 | 4070 | 4070 | 4070 | 14 |
| 282 | 20240320 | 142100 | 1781888050 | 4070 | 4060 | 4070 | 4055 | 2610 |
| 283 | 20240320 | 142000 | 1771296115 | 4070 | 4065 | 4070 | 4060 | 821 |
| 284 | 20240320 | 141900 | 1767958730 | 4070 | 4070 | 4070 | 4065 | 878 |
| 285 | 20240320 | 141800 | 1764389585 | 4075 | 4075 | 4075 | 4070 | 109 |
| 286 | 20240320 | 141700 | 1763945870 | 4075 | 4075 | 4075 | 4060 | 23 |
| 287 | 20240320 | 141600 | 1763852250 | 4075 | 4075 | 4075 | 4075 | 19 |
| 288 | 20240320 | 141500 | 1763774825 | 4070 | 4065 | 4070 | 4065 | 4731 |
| 289 | 20240320 | 141400 | 1744521030 | 4065 | 4070 | 4070 | 4065 | 20 |
| 290 | 20240320 | 141300 | 1744439710 | 4070 | 4065 | 4070 | 4060 | 1410 |
| 291 | 20240320 | 141200 | 1738707965 | 4070 | 4065 | 4070 | 4065 | 392 |
| 292 | 20240320 | 141100 | 1737114445 | 4065 | 4060 | 4065 | 4060 | 393 |
| 293 | 20240320 | 141000 | 1735518785 | 4060 | 4055 | 4060 | 4055 | 667 |
| 294 | 20240320 | 140900 | 1732814065 | 4055 | 4055 | 4055 | 4055 | 28 |
| 295 | 20240320 | 140800 | 1732700525 | 4055 | 4060 | 4060 | 4055 | 14 |
| 296 | 20240320 | 140700 | 1732643710 | 4060 | 4060 | 4060 | 4055 | 919 |
| 297 | 20240320 | 140600 | 1728915830 | 4060 | 4060 | 4060 | 4060 | 24 |
| 298 | 20240320 | 140500 | 1728818390 | 4060 | 4060 | 4060 | 4055 | 61 |
| 299 | 20240320 | 140400 | 1728570950 | 4060 | 4060 | 4060 | 4055 | 516 |
| 300 | 20240320 | 140300 | 1726478490 | 4060 | 4060 | 4060 | 4060 | 15 |
| 301 | 20240320 | 140200 | 1726417590 | 4060 | 4060 | 4060 | 4060 | 89 |
| 302 | 20240320 | 140100 | 1726056250 | 4060 | 4060 | 4060 | 4060 | 21 |
| 303 | 20240320 | 140000 | 1725970990 | 4060 | 4060 | 4060 | 4055 | 525 |
| 304 | 20240320 | 135900 | 1723841990 | 4060 | 4060 | 4060 | 4060 | 274 |
| 305 | 20240320 | 135800 | 1722729550 | 4060 | 4055 | 4060 | 4055 | 530 |
| 306 | 20240320 | 135700 | 1720580375 | 4055 | 4055 | 4055 | 4050 | 36 |
| 307 | 20240320 | 135600 | 1720434490 | 4055 | 4055 | 4055 | 4050 | 60 |
| 308 | 20240320 | 135500 | 1720191400 | 4055 | 4055 | 4055 | 4055 | 13 |
| 309 | 20240320 | 135400 | 1720138685 | 4055 | 4060 | 4060 | 4055 | 113 |
| 310 | 20240320 | 135300 | 1719679920 | 4060 | 4050 | 4060 | 4050 | 6017 |
| 311 | 20240320 | 135200 | 1695290115 | 4050 | 4050 | 4050 | 4050 | 13 |
| 312 | 20240320 | 135100 | 1695237465 | 4050 | 4050 | 4050 | 4050 | 19 |
| 313 | 20240320 | 135000 | 1695160515 | 4050 | 4045 | 4050 | 4045 | 240 |
| 314 | 20240320 | 134900 | 1694189690 | 4045 | 4040 | 4045 | 4040 | 118 |
| 315 | 20240320 | 134800 | 1693712965 | 4040 | 4040 | 4040 | 4040 | 745 |
| 316 | 20240320 | 134700 | 1690703165 | 4040 | 4045 | 4045 | 4040 | 733 |
| 317 | 20240320 | 134600 | 1687741685 | 4045 | 4045 | 4045 | 4045 | 70 |
| 318 | 20240320 | 134500 | 1687458535 | 4050 | 4050 | 4050 | 4050 | 0 |
| 319 | 20240320 | 134400 | 1687458535 | 4050 | 4050 | 4050 | 4050 | 0 |
| 320 | 20240320 | 134300 | 1687458535 | 4050 | 4050 | 4050 | 4050 | 2 |
| 321 | 20240320 | 134200 | 1687450435 | 4050 | 4050 | 4050 | 4050 | 51 |
| 322 | 20240320 | 134100 | 1687243885 | 4050 | 4045 | 4050 | 4040 | 2069 |
| 323 | 20240320 | 134000 | 1678878735 | 4045 | 4045 | 4045 | 4045 | 509 |
| 324 | 20240320 | 133900 | 1676819830 | 4050 | 4050 | 4050 | 4050 | 3 |
| 325 | 20240320 | 133800 | 1676807680 | 4050 | 4055 | 4055 | 4045 | 384 |
| 326 | 20240320 | 133700 | 1675254380 | 4055 | 4050 | 4055 | 4050 | 2 |
| 327 | 20240320 | 133600 | 1675246275 | 4055 | 4055 | 4055 | 4055 | 0 |
| 328 | 20240320 | 133500 | 1675246275 | 4055 | 4055 | 4055 | 4055 | 0 |
| 329 | 20240320 | 133400 | 1675246275 | 4055 | 4055 | 4055 | 4055 | 1 |
| 330 | 20240320 | 133300 | 1675242220 | 4050 | 4050 | 4055 | 4050 | 764 |
| 331 | 20240320 | 133200 | 1672148015 | 4050 | 4055 | 4055 | 4050 | 21 |
| 332 | 20240320 | 133100 | 1672062960 | 4055 | 4055 | 4055 | 4055 | 1 |
| 333 | 20240320 | 133000 | 1672058905 | 4055 | 4050 | 4055 | 4050 | 39 |
| 334 | 20240320 | 132900 | 1671900950 | 4050 | 4045 | 4050 | 4045 | 20 |
| 335 | 20240320 | 132800 | 1671820010 | 4050 | 4045 | 4050 | 4045 | 102 |
| 336 | 20240320 | 132700 | 1671407175 | 4050 | 4050 | 4050 | 4050 | 1 |
| 337 | 20240320 | 132600 | 1671403125 | 4050 | 4050 | 4050 | 4050 | 1 |
| 338 | 20240320 | 132500 | 1671399075 | 4050 | 4050 | 4050 | 4050 | 0 |
| 339 | 20240320 | 132400 | 1671399075 | 4050 | 4050 | 4050 | 4050 | 1 |
| 340 | 20240320 | 132300 | 1671395025 | 4055 | 4050 | 4055 | 4050 | 1043 |
| 341 | 20240320 | 132200 | 1667170865 | 4055 | 4055 | 4055 | 4055 | 0 |
| 342 | 20240320 | 132100 | 1667170865 | 4055 | 4055 | 4055 | 4050 | 60 |
| 343 | 20240320 | 132000 | 1666927850 | 4050 | 4050 | 4050 | 4050 | 1 |
| 344 | 20240320 | 131900 | 1666923800 | 4055 | 4055 | 4055 | 4055 | 2 |
| 345 | 20240320 | 131800 | 1666915690 | 4055 | 4055 | 4055 | 4055 | 105 |
| 346 | 20240320 | 131700 | 1666489915 | 4055 | 4055 | 4055 | 4055 | 0 |
| 347 | 20240320 | 131600 | 1666489915 | 4055 | 4055 | 4055 | 4055 | 5 |
| 348 | 20240320 | 131500 | 1666469640 | 4055 | 4055 | 4055 | 4055 | 2 |
| 349 | 20240320 | 131400 | 1666461530 | 4040 | 4050 | 4050 | 4040 | 3 |
| 350 | 20240320 | 131300 | 1666449395 | 4055 | 4045 | 4055 | 4040 | 73 |
| 351 | 20240320 | 131200 | 1666153855 | 4050 | 4055 | 4055 | 4035 | 27 |
| 352 | 20240320 | 131100 | 1666044660 | 4035 | 4055 | 4055 | 4030 | 519 |
| 353 | 20240320 | 131000 | 1663951885 | 4055 | 4045 | 4060 | 4045 | 2036 |
| 354 | 20240320 | 130900 | 1655702505 | 4045 | 4045 | 4045 | 4045 | 0 |
| 355 | 20240320 | 130800 | 1655702505 | 4045 | 4040 | 4045 | 4040 | 58 |
| 356 | 20240320 | 130700 | 1655468035 | 4045 | 4040 | 4045 | 4040 | 42 |
| 357 | 20240320 | 130600 | 1655298350 | 4045 | 4045 | 4045 | 4045 | 3 |
| 358 | 20240320 | 130500 | 1655286215 | 4035 | 4045 | 4045 | 4035 | 207 |
| 359 | 20240320 | 130400 | 1654450640 | 4040 | 4040 | 4040 | 4040 | 122 |
| 360 | 20240320 | 130300 | 1653957760 | 4045 | 4040 | 4045 | 4040 | 70 |
| 361 | 20240320 | 130200 | 1653674955 | 4040 | 4035 | 4040 | 4035 | 3 |
| 362 | 20240320 | 130100 | 1653662845 | 4040 | 4040 | 4040 | 4040 | 1 |
| 363 | 20240320 | 130000 | 1653658805 | 4030 | 4030 | 4030 | 4030 | 1 |
| 364 | 20240320 | 125900 | 1653654775 | 4030 | 4030 | 4030 | 4030 | 48 |
| 365 | 20240320 | 125800 | 1653461335 | 4040 | 4040 | 4040 | 4040 | 0 |
| 366 | 20240320 | 125700 | 1653461335 | 4040 | 4030 | 4040 | 4025 | 3168 |
| 367 | 20240320 | 125600 | 1640694200 | 4030 | 4030 | 4030 | 4030 | 25 |
| 368 | 20240320 | 125500 | 1640593450 | 4030 | 4030 | 4030 | 4030 | 5 |
| 369 | 20240320 | 125400 | 1640573300 | 4030 | 4030 | 4040 | 4025 | 2622 |
| 370 | 20240320 | 125300 | 1630010725 | 4025 | 4045 | 4045 | 4015 | 11687 |
| 371 | 20240320 | 125200 | 1582852270 | 4050 | 4050 | 4050 | 4050 | 0 |
| 372 | 20240320 | 125100 | 1582852270 | 4050 | 4060 | 4060 | 4050 | 1498 |
| 373 | 20240320 | 125000 | 1576784770 | 4060 | 4060 | 4060 | 4060 | 2 |
| 374 | 20240320 | 124900 | 1576776650 | 4060 | 4065 | 4065 | 4060 | 2 |
| 375 | 20240320 | 124800 | 1576768525 | 4055 | 4065 | 4065 | 4055 | 12 |
| 376 | 20240320 | 124700 | 1576719850 | 4050 | 4050 | 4050 | 4050 | 20 |
| 377 | 20240320 | 124600 | 1576638850 | 4050 | 4070 | 4070 | 4050 | 13747 |
| 378 | 20240320 | 124500 | 1520812065 | 4065 | 4070 | 4070 | 4065 | 532 |
| 379 | 20240320 | 124400 | 1518648025 | 4070 | 4070 | 4070 | 4070 | 1300 |
| 380 | 20240320 | 124300 | 1513357025 | 4070 | 4070 | 4070 | 4070 | 200 |
| 381 | 20240320 | 124200 | 1512543025 | 4070 | 4070 | 4070 | 4070 | 500 |
| 382 | 20240320 | 124100 | 1510508025 | 4070 | 4070 | 4070 | 4070 | 300 |
| 383 | 20240320 | 124000 | 1509287025 | 4070 | 4075 | 4075 | 4070 | 105 |
| 384 | 20240320 | 123900 | 1508859200 | 4075 | 4070 | 4075 | 4070 | 2610 |
| 385 | 20240320 | 123800 | 1498236275 | 4070 | 4070 | 4070 | 4070 | 0 |
| 386 | 20240320 | 123700 | 1498236275 | 4070 | 4070 | 4070 | 4070 | 0 |
| 387 | 20240320 | 123600 | 1498236275 | 4070 | 4075 | 4075 | 4070 | 3000 |
| 388 | 20240320 | 123500 | 1486025350 | 4075 | 4075 | 4075 | 4075 | 39 |
| 389 | 20240320 | 123400 | 1485866425 | 4075 | 4075 | 4075 | 4075 | 500 |
| 390 | 20240320 | 123300 | 1483828925 | 4075 | 4075 | 4075 | 4075 | 282 |
| 391 | 20240320 | 123200 | 1482679775 | 4075 | 4075 | 4075 | 4075 | 1 |
| 392 | 20240320 | 123100 | 1482675700 | 4070 | 4065 | 4070 | 4065 | 575 |
| 393 | 20240320 | 123000 | 1480335460 | 4065 | 4065 | 4065 | 4065 | 518 |
| 394 | 20240320 | 122900 | 1478229790 | 4065 | 4065 | 4065 | 4065 | 150 |
| 395 | 20240320 | 122800 | 1477620040 | 4070 | 4070 | 4070 | 4070 | 40 |
| 396 | 20240320 | 122700 | 1477457240 | 4065 | 4065 | 4065 | 4065 | 40 |
| 397 | 20240320 | 122600 | 1477294640 | 4070 | 4070 | 4070 | 4070 | 10 |
| 398 | 20240320 | 122500 | 1477253940 | 4065 | 4070 | 4070 | 4065 | 1678 |
| 399 | 20240320 | 122400 | 1470427845 | 4070 | 4070 | 4070 | 4070 | 2 |
| 400 | 20240320 | 122300 | 1470419705 | 4070 | 4070 | 4070 | 4070 | 4 |
| 401 | 20240320 | 122200 | 1470403425 | 4070 | 4070 | 4070 | 4070 | 500 |
| 402 | 20240320 | 122100 | 1468368425 | 4070 | 4070 | 4070 | 4070 | 702 |
| 403 | 20240320 | 122000 | 1465511285 | 4070 | 4070 | 4070 | 4070 | 2 |
| 404 | 20240320 | 121900 | 1465503145 | 4070 | 4070 | 4070 | 4070 | 0 |
| 405 | 20240320 | 121800 | 1465503145 | 4070 | 4075 | 4075 | 4070 | 326 |
| 406 | 20240320 | 121700 | 1464175900 | 4075 | 4080 | 4080 | 4075 | 151 |
| 407 | 20240320 | 121600 | 1463559870 | 4080 | 4075 | 4080 | 4075 | 137 |
| 408 | 20240320 | 121500 | 1463001295 | 4080 | 4080 | 4080 | 4080 | 556 |
| 409 | 20240320 | 121400 | 1460732815 | 4075 | 4075 | 4075 | 4075 | 2 |
| 410 | 20240320 | 121300 | 1460724665 | 4075 | 4075 | 4075 | 4075 | 0 |
| 411 | 20240320 | 121200 | 1460724665 | 4075 | 4075 | 4075 | 4075 | 0 |
| 412 | 20240320 | 121100 | 1460724665 | 4075 | 4075 | 4080 | 4075 | 177 |
| 413 | 20240320 | 121000 | 1460002735 | 4080 | 4080 | 4080 | 4080 | 0 |
| 414 | 20240320 | 120900 | 1460002735 | 4080 | 4080 | 4080 | 4080 | 345 |
| 415 | 20240320 | 120800 | 1458595135 | 4085 | 4085 | 4085 | 4085 | 16 |
| 416 | 20240320 | 120700 | 1458529775 | 4085 | 4085 | 4085 | 4080 | 130 |
| 417 | 20240320 | 120600 | 1457999225 | 4085 | 4085 | 4085 | 4085 | 1 |
| 418 | 20240320 | 120500 | 1457995140 | 4095 | 4095 | 4095 | 4095 | 0 |
| 419 | 20240320 | 120400 | 1457995140 | 4095 | 4090 | 4095 | 4090 | 252 |
| 420 | 20240320 | 120300 | 1456963940 | 4095 | 4095 | 4095 | 4095 | 4 |
| 421 | 20240320 | 120200 | 1456947560 | 4090 | 4090 | 4090 | 4090 | 421 |
| 422 | 20240320 | 120100 | 1455225670 | 4090 | 4090 | 4090 | 4090 | 0 |
| 423 | 20240320 | 120000 | 1455225670 | 4090 | 4090 | 4090 | 4090 | 2 |
| 424 | 20240320 | 115900 | 1455217490 | 4090 | 4080 | 4090 | 4080 | 53 |
| 425 | 20240320 | 115800 | 1455001130 | 4085 | 4085 | 4085 | 4085 | 0 |
| 426 | 20240320 | 115700 | 1455001130 | 4085 | 4075 | 4085 | 4075 | 6 |
| 427 | 20240320 | 115600 | 1454976670 | 4090 | 4090 | 4090 | 4090 | 0 |
| 428 | 20240320 | 115500 | 1454976670 | 4090 | 4090 | 4090 | 4090 | 488 |
| 429 | 20240320 | 115400 | 1452980750 | 4090 | 4090 | 4090 | 4090 | 0 |
| 430 | 20240320 | 115300 | 1452980750 | 4090 | 4070 | 4090 | 4070 | 501 |
| 431 | 20240320 | 115200 | 1450941660 | 4070 | 4080 | 4080 | 4070 | 500 |
| 432 | 20240320 | 115100 | 1448904665 | 4085 | 4085 | 4085 | 4085 | 0 |
| 433 | 20240320 | 115000 | 1448904665 | 4085 | 4085 | 4085 | 4085 | 100 |
| 434 | 20240320 | 114900 | 1448496165 | 4085 | 4085 | 4085 | 4085 | 100 |
| 435 | 20240320 | 114800 | 1448087665 | 4085 | 4085 | 4085 | 4085 | 0 |
| 436 | 20240320 | 114700 | 1448087665 | 4085 | 4085 | 4085 | 4085 | 10 |
| 437 | 20240320 | 114600 | 1448046815 | 4085 | 4085 | 4085 | 4085 | 3 |
| 438 | 20240320 | 114500 | 1448034560 | 4090 | 4090 | 4090 | 4090 | 0 |
| 439 | 20240320 | 114400 | 1448034560 | 4090 | 4100 | 4100 | 4090 | 159 |
| 440 | 20240320 | 114300 | 1447383950 | 4100 | 4090 | 4100 | 4090 | 108 |
| 441 | 20240320 | 114200 | 1446941230 | 4090 | 4100 | 4100 | 4090 | 44 |
| 442 | 20240320 | 114100 | 1446760930 | 4095 | 4090 | 4100 | 4085 | 10 |
| 443 | 20240320 | 114000 | 1446719990 | 4095 | 4095 | 4095 | 4095 | 0 |
| 444 | 20240320 | 113900 | 1446719990 | 4095 | 4095 | 4095 | 4095 | 0 |
| 445 | 20240320 | 113800 | 1446719990 | 4095 | 4095 | 4095 | 4095 | 3 |
| 446 | 20240320 | 113700 | 1446707705 | 4100 | 4110 | 4110 | 4100 | 9 |
| 447 | 20240320 | 113600 | 1446670745 | 4110 | 4110 | 4110 | 4100 | 314 |
| 448 | 20240320 | 113500 | 1445380220 | 4110 | 4100 | 4110 | 4100 | 668 |
| 449 | 20240320 | 113400 | 1442639000 | 4100 | 4090 | 4100 | 4090 | 3504 |
| 450 | 20240320 | 113300 | 1428273215 | 4100 | 4100 | 4100 | 4100 | 0 |
| 451 | 20240320 | 113200 | 1428273215 | 4100 | 4100 | 4100 | 4100 | 0 |
| 452 | 20240320 | 113100 | 1428273215 | 4100 | 4100 | 4100 | 4100 | 44 |
| 453 | 20240320 | 113000 | 1428092815 | 4080 | 4080 | 4100 | 4075 | 2135 |
| 454 | 20240320 | 112900 | 1419385785 | 4100 | 4095 | 4100 | 4075 | 1199 |
| 455 | 20240320 | 112800 | 1414497785 | 4085 | 4090 | 4090 | 4085 | 72 |
| 456 | 20240320 | 112700 | 1414203310 | 4095 | 4095 | 4095 | 4095 | 1 |
| 457 | 20240320 | 112600 | 1414199215 | 4100 | 4080 | 4100 | 4080 | 1659 |
| 458 | 20240320 | 112500 | 1407426410 | 4080 | 4075 | 4080 | 4075 | 5 |
| 459 | 20240320 | 112400 | 1407406015 | 4080 | 4080 | 4080 | 4080 | 500 |
| 460 | 20240320 | 112300 | 1405366015 | 4075 | 4080 | 4080 | 4075 | 53 |
| 461 | 20240320 | 112200 | 1405149890 | 4080 | 4080 | 4080 | 4080 | 0 |
| 462 | 20240320 | 112100 | 1405149890 | 4080 | 4070 | 4080 | 4070 | 241 |
| 463 | 20240320 | 112000 | 1404168840 | 4070 | 4075 | 4075 | 4070 | 1110 |
| 464 | 20240320 | 111900 | 1399650590 | 4075 | 4075 | 4075 | 4075 | 589 |
| 465 | 20240320 | 111800 | 1397250415 | 4075 | 4080 | 4080 | 4075 | 2372 |
| 466 | 20240320 | 111700 | 1387572785 | 4080 | 4080 | 4080 | 4080 | 100 |
| 467 | 20240320 | 111600 | 1387164785 | 4090 | 4090 | 4090 | 4080 | 598 |
| 468 | 20240320 | 111500 | 1384723145 | 4090 | 4090 | 4090 | 4090 | 0 |
| 469 | 20240320 | 111400 | 1384723145 | 4090 | 4090 | 4090 | 4090 | 98 |
| 470 | 20240320 | 111300 | 1384322325 | 4090 | 4090 | 4090 | 4090 | 0 |
| 471 | 20240320 | 111200 | 1384322325 | 4090 | 4090 | 4090 | 4090 | 132 |
| 472 | 20240320 | 111100 | 1383782445 | 4090 | 4090 | 4090 | 4090 | 105 |
| 473 | 20240320 | 111000 | 1383352995 | 4085 | 4085 | 4085 | 4085 | 0 |
| 474 | 20240320 | 110900 | 1383352995 | 4085 | 4085 | 4085 | 4085 | 500 |
| 475 | 20240320 | 110800 | 1381310495 | 4090 | 4090 | 4090 | 4090 | 133 |
| 476 | 20240320 | 110700 | 1380766525 | 4090 | 4095 | 4095 | 4090 | 12 |
| 477 | 20240320 | 110600 | 1380717440 | 4095 | 4095 | 4095 | 4095 | 1 |
| 478 | 20240320 | 110500 | 1380713345 | 4095 | 4100 | 4100 | 4095 | 284 |
| 479 | 20240320 | 110400 | 1379550015 | 4100 | 4100 | 4100 | 4100 | 18 |
| 480 | 20240320 | 110300 | 1379476215 | 4100 | 4100 | 4100 | 4095 | 116 |
| 481 | 20240320 | 110200 | 1379000825 | 4100 | 4100 | 4100 | 4100 | 0 |
| 482 | 20240320 | 110100 | 1379000825 | 4100 | 4100 | 4100 | 4100 | 1 |
| 483 | 20240320 | 110000 | 1378996725 | 4095 | 4095 | 4095 | 4095 | 790 |
| 484 | 20240320 | 105900 | 1375761675 | 4100 | 4100 | 4100 | 4100 | 0 |
| 485 | 20240320 | 105800 | 1375761675 | 4100 | 4100 | 4100 | 4100 | 0 |
| 486 | 20240320 | 105700 | 1375761675 | 4100 | 4095 | 4100 | 4095 | 1317 |
| 487 | 20240320 | 105600 | 1370361980 | 4100 | 4100 | 4100 | 4100 | 0 |
| 488 | 20240320 | 105500 | 1370361980 | 4100 | 4100 | 4100 | 4100 | 0 |
| 489 | 20240320 | 105400 | 1370361980 | 4100 | 4080 | 4100 | 4080 | 7030 |
| 490 | 20240320 | 105300 | 1341582355 | 4080 | 4080 | 4080 | 4080 | 0 |
| 491 | 20240320 | 105200 | 1341582355 | 4080 | 4080 | 4080 | 4070 | 2738 |
| 492 | 20240320 | 105100 | 1330418075 | 4085 | 4080 | 4085 | 4080 | 1229 |
| 493 | 20240320 | 105000 | 1325403750 | 4080 | 4080 | 4080 | 4080 | 1920 |
| 494 | 20240320 | 104900 | 1317570150 | 4080 | 4085 | 4085 | 4080 | 43 |
| 495 | 20240320 | 104800 | 1317394705 | 4080 | 4080 | 4085 | 4080 | 568 |
| 496 | 20240320 | 104700 | 1315077015 | 4080 | 4080 | 4080 | 4080 | 178 |
| 497 | 20240320 | 104600 | 1314350775 | 4085 | 4085 | 4085 | 4085 | 169 |
| 498 | 20240320 | 104500 | 1313660410 | 4085 | 4080 | 4085 | 4080 | 3128 |
| 499 | 20240320 | 104400 | 1300897530 | 4085 | 4090 | 4090 | 4085 | 344 |
| 500 | 20240320 | 104300 | 1299492150 | 4090 | 4090 | 4090 | 4090 | 69 |
| 501 | 20240320 | 104200 | 1299209940 | 4095 | 4095 | 4095 | 4095 | 244 |
| 502 | 20240320 | 104100 | 1298210760 | 4090 | 4090 | 4090 | 4090 | 1 |
| 503 | 20240320 | 104000 | 1298206670 | 4095 | 4095 | 4095 | 4095 | 1038 |
| 504 | 20240320 | 103900 | 1293956060 | 4095 | 4095 | 4095 | 4095 | 140 |
| 505 | 20240320 | 103800 | 1293382760 | 4100 | 4100 | 4100 | 4095 | 585 |
| 506 | 20240320 | 103700 | 1290984285 | 4095 | 4095 | 4100 | 4095 | 80 |
| 507 | 20240320 | 103600 | 1290656675 | 4100 | 4090 | 4100 | 4090 | 53 |
| 508 | 20240320 | 103500 | 1290439670 | 4100 | 4100 | 4100 | 4100 | 9 |
| 509 | 20240320 | 103400 | 1290402770 | 4085 | 4085 | 4095 | 4085 | 3806 |
| 510 | 20240320 | 103300 | 1274854910 | 4090 | 4090 | 4090 | 4090 | 122 |
| 511 | 20240320 | 103200 | 1274355930 | 4085 | 4090 | 4090 | 4085 | 2983 |
| 512 | 20240320 | 103100 | 1262158375 | 4090 | 4100 | 4100 | 4090 | 5265 |
| 513 | 20240320 | 103000 | 1240587990 | 4105 | 4110 | 4110 | 4105 | 1156 |
| 514 | 20240320 | 102900 | 1235842560 | 4105 | 4110 | 4110 | 4105 | 269 |
| 515 | 20240320 | 102800 | 1234737035 | 4110 | 4110 | 4110 | 4110 | 3700 |
| 516 | 20240320 | 102700 | 1219530035 | 4110 | 4115 | 4115 | 4110 | 5060 |
| 517 | 20240320 | 102600 | 1198732135 | 4115 | 4120 | 4120 | 4110 | 42 |
| 518 | 20240320 | 102500 | 1198559375 | 4120 | 4110 | 4120 | 4110 | 633 |
| 519 | 20240320 | 102400 | 1195954400 | 4115 | 4115 | 4115 | 4115 | 101 |
| 520 | 20240320 | 102300 | 1195538785 | 4120 | 4125 | 4125 | 4115 | 1189 |
| 521 | 20240320 | 102200 | 1190645780 | 4130 | 4120 | 4130 | 4115 | 459 |
| 522 | 20240320 | 102100 | 1188754545 | 4120 | 4120 | 4120 | 4120 | 195 |
| 523 | 20240320 | 102000 | 1187951145 | 4115 | 4120 | 4120 | 4115 | 381 |
| 524 | 20240320 | 101900 | 1186383275 | 4120 | 4120 | 4125 | 4120 | 416 |
| 525 | 20240320 | 101800 | 1184669255 | 4115 | 4120 | 4120 | 4115 | 466 |
| 526 | 20240320 | 101700 | 1182749550 | 4120 | 4115 | 4120 | 4115 | 1122 |
| 527 | 20240320 | 101600 | 1178132215 | 4115 | 4115 | 4115 | 4110 | 202 |
| 528 | 20240320 | 101500 | 1177300990 | 4115 | 4120 | 4120 | 4115 | 11 |
| 529 | 20240320 | 101400 | 1177255720 | 4110 | 4120 | 4120 | 4110 | 5858 |
| 530 | 20240320 | 101300 | 1153139665 | 4120 | 4125 | 4125 | 4120 | 503 |
| 531 | 20240320 | 101200 | 1151065440 | 4125 | 4130 | 4130 | 4125 | 3517 |
| 532 | 20240320 | 101100 | 1136557810 | 4130 | 4130 | 4130 | 4130 | 511 |
| 533 | 20240320 | 101000 | 1134447380 | 4130 | 4130 | 4130 | 4130 | 1734 |
| 534 | 20240320 | 100900 | 1127285960 | 4130 | 4135 | 4135 | 4130 | 787 |
| 535 | 20240320 | 100800 | 1124035630 | 4135 | 4130 | 4135 | 4130 | 258 |
| 536 | 20240320 | 100700 | 1122969965 | 4130 | 4135 | 4135 | 4130 | 413 |
| 537 | 20240320 | 100600 | 1121263180 | 4135 | 4135 | 4135 | 4135 | 830 |
| 538 | 20240320 | 100500 | 1117831130 | 4135 | 4135 | 4135 | 4135 | 1 |
| 539 | 20240320 | 100400 | 1117826995 | 4130 | 4130 | 4130 | 4130 | 100 |
| 540 | 20240320 | 100300 | 1117413995 | 4130 | 4135 | 4135 | 4130 | 959 |
| 541 | 20240320 | 100200 | 1113452710 | 4135 | 4135 | 4135 | 4135 | 100 |
| 542 | 20240320 | 100100 | 1113039210 | 4135 | 4135 | 4135 | 4135 | 695 |
| 543 | 20240320 | 100000 | 1110165385 | 4135 | 4135 | 4135 | 4130 | 1027 |
| 544 | 20240320 | 095900 | 1105919110 | 4130 | 4135 | 4135 | 4130 | 1410 |
| 545 | 20240320 | 095800 | 1100090575 | 4135 | 4135 | 4135 | 4135 | 242 |
| 546 | 20240320 | 095700 | 1099089905 | 4135 | 4130 | 4135 | 4130 | 555 |
| 547 | 20240320 | 095600 | 1096796430 | 4130 | 4130 | 4130 | 4130 | 87 |
| 548 | 20240320 | 095500 | 1096437120 | 4130 | 4130 | 4130 | 4130 | 577 |
| 549 | 20240320 | 095400 | 1094054110 | 4135 | 4135 | 4135 | 4135 | 30 |
| 550 | 20240320 | 095300 | 1093930060 | 4130 | 4130 | 4130 | 4130 | 750 |
| 551 | 20240320 | 095200 | 1090832560 | 4130 | 4140 | 4140 | 4130 | 297 |
| 552 | 20240320 | 095100 | 1089605650 | 4140 | 4140 | 4140 | 4130 | 2547 |
| 553 | 20240320 | 095000 | 1079061120 | 4130 | 4130 | 4140 | 4130 | 733 |
| 554 | 20240320 | 094900 | 1076033730 | 4130 | 4130 | 4140 | 4130 | 1366 |
| 555 | 20240320 | 094800 | 1070382550 | 4130 | 4130 | 4145 | 4130 | 3882 |
| 556 | 20240320 | 094700 | 1054320095 | 4135 | 4135 | 4135 | 4135 | 3205 |
| 557 | 20240320 | 094600 | 1041067420 | 4135 | 4130 | 4135 | 4130 | 492 |
| 558 | 20240320 | 094500 | 1039034610 | 4130 | 4130 | 4140 | 4130 | 190 |
| 559 | 20240320 | 094400 | 1038249595 | 4130 | 4130 | 4130 | 4130 | 1032 |
| 560 | 20240320 | 094300 | 1033987435 | 4140 | 4150 | 4150 | 4130 | 4129 |
| 561 | 20240320 | 094200 | 1016898795 | 4150 | 4150 | 4150 | 4150 | 515 |
| 562 | 20240320 | 094100 | 1014761545 | 4150 | 4150 | 4150 | 4150 | 9 |
| 563 | 20240320 | 094000 | 1014724195 | 4150 | 4145 | 4150 | 4145 | 2384 |
| 564 | 20240320 | 093900 | 1004837420 | 4150 | 4145 | 4150 | 4140 | 445 |
| 565 | 20240320 | 093800 | 1002993095 | 4135 | 4155 | 4155 | 4135 | 6181 |
| 566 | 20240320 | 093700 | 977381795 | 4155 | 4155 | 4160 | 4145 | 3609 |
| 567 | 20240320 | 093600 | 962394670 | 4155 | 4150 | 4155 | 4150 | 3276 |
| 568 | 20240320 | 093500 | 948791110 | 4150 | 4145 | 4150 | 4145 | 841 |
| 569 | 20240320 | 093400 | 945302000 | 4145 | 4150 | 4150 | 4140 | 821 |
| 570 | 20240320 | 093300 | 941900335 | 4150 | 4150 | 4155 | 4140 | 1607 |
| 571 | 20240320 | 093200 | 935238595 | 4150 | 4145 | 4150 | 4140 | 6958 |
| 572 | 20240320 | 093100 | 906372160 | 4140 | 4140 | 4145 | 4140 | 821 |
| 573 | 20240320 | 093000 | 902973210 | 4145 | 4145 | 4145 | 4135 | 4227 |
| 574 | 20240320 | 092900 | 885452305 | 4145 | 4135 | 4150 | 4135 | 3207 |
| 575 | 20240320 | 092800 | 872167005 | 4140 | 4145 | 4145 | 4130 | 6494 |
| 576 | 20240320 | 092700 | 845266995 | 4150 | 4150 | 4155 | 4140 | 4448 |
| 577 | 20240320 | 092600 | 826819160 | 4150 | 4155 | 4160 | 4145 | 9209 |
| 578 | 20240320 | 092500 | 788594865 | 4150 | 4135 | 4155 | 4130 | 27422 |
| 579 | 20240320 | 092400 | 674942935 | 4135 | 4125 | 4135 | 4125 | 8163 |
| 580 | 20240320 | 092300 | 641210065 | 4125 | 4125 | 4130 | 4125 | 2747 |
| 581 | 20240320 | 092200 | 629875515 | 4125 | 4125 | 4135 | 4125 | 6492 |
| 582 | 20240320 | 092100 | 603069390 | 4125 | 4120 | 4135 | 4105 | 11537 |
| 583 | 20240320 | 092000 | 555507670 | 4120 | 4120 | 4125 | 4095 | 11028 |
| 584 | 20240320 | 091900 | 510155380 | 4110 | 4120 | 4120 | 4110 | 5317 |
| 585 | 20240320 | 091800 | 488258055 | 4120 | 4120 | 4120 | 4110 | 3068 |
| 586 | 20240320 | 091700 | 475627810 | 4120 | 4090 | 4120 | 4090 | 5044 |
| 587 | 20240320 | 091600 | 454852730 | 4090 | 4120 | 4120 | 4090 | 2311 |
| 588 | 20240320 | 091500 | 445348700 | 4120 | 4090 | 4120 | 4080 | 13332 |
| 589 | 20240320 | 091400 | 390517410 | 4090 | 4085 | 4090 | 4080 | 1874 |
| 590 | 20240320 | 091300 | 382860235 | 4090 | 4095 | 4095 | 4065 | 7406 |
| 591 | 20240320 | 091200 | 352672875 | 4100 | 4090 | 4100 | 4085 | 2819 |
| 592 | 20240320 | 091100 | 341135915 | 4095 | 4100 | 4100 | 4095 | 341 |
| 593 | 20240320 | 091000 | 339739450 | 4100 | 4095 | 4105 | 4085 | 4609 |
| 594 | 20240320 | 090900 | 320846820 | 4095 | 4100 | 4100 | 4090 | 401 |
| 595 | 20240320 | 090800 | 319206300 | 4090 | 4095 | 4120 | 4085 | 12668 |
| 596 | 20240320 | 090700 | 267131710 | 4105 | 4105 | 4110 | 4090 | 2442 |
| 597 | 20240320 | 090600 | 257110255 | 4105 | 4085 | 4110 | 4085 | 11560 |
| 598 | 20240320 | 090500 | 209659650 | 4085 | 4065 | 4100 | 4050 | 27355 |
| 599 | 20240320 | 090400 | 97987070 | 4060 | 4050 | 4070 | 4050 | 1277 |
| 600 | 20240320 | 090300 | 92800700 | 4060 | 4070 | 4075 | 4045 | 3948 |
| 601 | 20240320 | 090200 | 76732720 | 4060 | 4030 | 4080 | 4030 | 10912 |
| 602 | 20240320 | 090100 | 32364350 | 4035 | 4025 | 4035 | 4025 | 3628 |
| 603 | 20240320 | 090000 | 17749315 | 4030 | 4000 | 4030 | 4000 | 4426 |