30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 190600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 28746 |
| 3 | 20240318 | 190500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 4 | 20240318 | 190400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 5 | 20240318 | 190300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 6 | 20240318 | 190200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 7 | 20240318 | 190100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 8 | 20240318 | 190000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 9 | 20240318 | 185900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 10 | 20240318 | 185800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 11 | 20240318 | 185700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 12 | 20240318 | 185600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 13 | 20240318 | 185500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 14 | 20240318 | 185400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 15 | 20240318 | 185300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 16 | 20240318 | 185200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 17 | 20240318 | 185100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 18 | 20240318 | 185000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 19 | 20240318 | 184900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 20 | 20240318 | 184800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 21 | 20240318 | 184700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 22 | 20240318 | 184600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 23 | 20240318 | 184500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 24 | 20240318 | 184400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 25 | 20240318 | 184300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 26 | 20240318 | 184200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 27 | 20240318 | 184100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 28 | 20240318 | 184000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 29 | 20240318 | 183900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 30 | 20240318 | 183800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 31 | 20240318 | 183700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 32 | 20240318 | 183600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 28746 |
| 33 | 20240318 | 183500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 34 | 20240318 | 183400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 35 | 20240318 | 183300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 36 | 20240318 | 183200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 37 | 20240318 | 183100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 38 | 20240318 | 183000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 39 | 20240318 | 182900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 40 | 20240318 | 182800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 41 | 20240318 | 182700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 42 | 20240318 | 182600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 43 | 20240318 | 182500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 44 | 20240318 | 182400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 45 | 20240318 | 182300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 46 | 20240318 | 182200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 47 | 20240318 | 182100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 48 | 20240318 | 182000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 49 | 20240318 | 181900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 50 | 20240318 | 181800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 51 | 20240318 | 181700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 52 | 20240318 | 181600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 53 | 20240318 | 181500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 54 | 20240318 | 181400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 55 | 20240318 | 181300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 56 | 20240318 | 181200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 57 | 20240318 | 181100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 58 | 20240318 | 181000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 59 | 20240318 | 180900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 60 | 20240318 | 180800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 61 | 20240318 | 180700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 62 | 20240318 | 180600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 28746 |
| 63 | 20240318 | 180500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 64 | 20240318 | 180400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 65 | 20240318 | 180300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 66 | 20240318 | 180200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 67 | 20240318 | 180100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 68 | 20240318 | 180000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 69 | 20240318 | 175900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 70 | 20240318 | 175800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 71 | 20240318 | 175700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 72 | 20240318 | 175600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 73 | 20240318 | 175500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 74 | 20240318 | 175400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 75 | 20240318 | 175300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 76 | 20240318 | 175200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 77 | 20240318 | 175100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 78 | 20240318 | 175000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 79 | 20240318 | 174900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 80 | 20240318 | 174800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 81 | 20240318 | 174700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 82 | 20240318 | 174600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 83 | 20240318 | 174500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 84 | 20240318 | 174400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 85 | 20240318 | 174300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 86 | 20240318 | 174200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 87 | 20240318 | 174100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 88 | 20240318 | 174000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 89 | 20240318 | 173900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 90 | 20240318 | 173800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 91 | 20240318 | 173700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 92 | 20240318 | 173600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 28746 |
| 93 | 20240318 | 173500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 94 | 20240318 | 173400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 95 | 20240318 | 173300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 96 | 20240318 | 173200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 97 | 20240318 | 173100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 98 | 20240318 | 173000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 99 | 20240318 | 172900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 100 | 20240318 | 172800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 101 | 20240318 | 172700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 102 | 20240318 | 172600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 103 | 20240318 | 172500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 104 | 20240318 | 172400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 105 | 20240318 | 172300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 106 | 20240318 | 172200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 107 | 20240318 | 172100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 108 | 20240318 | 172000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 109 | 20240318 | 171900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 110 | 20240318 | 171800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 111 | 20240318 | 171700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 112 | 20240318 | 171600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 113 | 20240318 | 171500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 114 | 20240318 | 171400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 115 | 20240318 | 171300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 116 | 20240318 | 171200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 117 | 20240318 | 171100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 118 | 20240318 | 171000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 119 | 20240318 | 170900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 120 | 20240318 | 170800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 121 | 20240318 | 170700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 122 | 20240318 | 170600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 28746 |
| 123 | 20240318 | 170500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 124 | 20240318 | 170400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 125 | 20240318 | 170300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 126 | 20240318 | 170200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 127 | 20240318 | 170100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 128 | 20240318 | 170000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 129 | 20240318 | 165900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 130 | 20240318 | 165800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 131 | 20240318 | 165700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 132 | 20240318 | 165600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 133 | 20240318 | 165500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 134 | 20240318 | 165400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 135 | 20240318 | 165300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 136 | 20240318 | 165200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 137 | 20240318 | 165100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 138 | 20240318 | 165000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 139 | 20240318 | 164900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 140 | 20240318 | 164800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 141 | 20240318 | 164700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 142 | 20240318 | 164600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 143 | 20240318 | 164500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 144 | 20240318 | 164400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 145 | 20240318 | 164300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 146 | 20240318 | 164200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 147 | 20240318 | 164100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 148 | 20240318 | 164000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 149 | 20240318 | 163900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 150 | 20240318 | 163800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 151 | 20240318 | 163700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 152 | 20240318 | 163600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 28746 |
| 153 | 20240318 | 163500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 154 | 20240318 | 163400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 155 | 20240318 | 163300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 156 | 20240318 | 163200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 157 | 20240318 | 163100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 158 | 20240318 | 163000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 159 | 20240318 | 162900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 160 | 20240318 | 162800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 161 | 20240318 | 162700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 162 | 20240318 | 162600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 163 | 20240318 | 162500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 164 | 20240318 | 162400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 165 | 20240318 | 162300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 166 | 20240318 | 162200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 167 | 20240318 | 162100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 168 | 20240318 | 162000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 169 | 20240318 | 161900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 170 | 20240318 | 161800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 171 | 20240318 | 161700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 172 | 20240318 | 161600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 173 | 20240318 | 161500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 174 | 20240318 | 161400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 175 | 20240318 | 161300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 176 | 20240318 | 161200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 177 | 20240318 | 161100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 178 | 20240318 | 161000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 179 | 20240318 | 160900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 180 | 20240318 | 160800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 181 | 20240318 | 160700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 182 | 20240318 | 160600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 28746 |
| 183 | 20240318 | 160500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 184 | 20240318 | 160400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 185 | 20240318 | 160300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 186 | 20240318 | 160200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 187 | 20240318 | 160100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 188 | 20240318 | 160000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 189 | 20240318 | 155900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 190 | 20240318 | 155800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 191 | 20240318 | 155700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 192 | 20240318 | 155600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 193 | 20240318 | 155500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 194 | 20240318 | 155400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 195 | 20240318 | 155300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 196 | 20240318 | 155200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 197 | 20240318 | 155100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 198 | 20240318 | 155000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 199 | 20240318 | 154900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 200 | 20240318 | 154800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 201 | 20240318 | 154700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 202 | 20240318 | 154600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 203 | 20240318 | 154500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 204 | 20240318 | 154400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 205 | 20240318 | 154300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 206 | 20240318 | 154200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 207 | 20240318 | 154100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 208 | 20240318 | 154000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 209 | 20240318 | 153900 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 210 | 20240318 | 153800 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 211 | 20240318 | 153700 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 212 | 20240318 | 153600 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 28746 |
| 213 | 20240318 | 153500 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 214 | 20240318 | 153400 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 215 | 20240318 | 153300 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 216 | 20240318 | 153200 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 217 | 20240318 | 153100 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 218 | 20240318 | 153000 | 4057864835 | 3885 | 3885 | 3885 | 3885 | 28746 |
| 219 | 20240318 | 152900 | 3946186625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20240318 | 152800 | 3946186625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20240318 | 152700 | 3946186625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20240318 | 152600 | 3946186625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20240318 | 152500 | 3946186625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20240318 | 152400 | 3946186625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20240318 | 152300 | 3946186625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20240318 | 152200 | 3946186625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20240318 | 152100 | 3946186625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 228 | 20240318 | 152000 | 3946186625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20240318 | 151900 | 3946186625 | 3890 | 3890 | 3890 | 3870 | 10306 |
| 230 | 20240318 | 151800 | 3906226985 | 3885 | 3885 | 3890 | 3880 | 7368 |
| 231 | 20240318 | 151700 | 3877612525 | 3880 | 3895 | 3895 | 3880 | 3948 |
| 232 | 20240318 | 151600 | 3862280185 | 3885 | 3900 | 3900 | 3885 | 6000 |
| 233 | 20240318 | 151500 | 3838944830 | 3900 | 3900 | 3900 | 3895 | 5061 |
| 234 | 20240318 | 151400 | 3819222950 | 3900 | 3895 | 3900 | 3895 | 3731 |
| 235 | 20240318 | 151300 | 3804672810 | 3900 | 3900 | 3900 | 3900 | 388 |
| 236 | 20240318 | 151200 | 3803159610 | 3900 | 3890 | 3900 | 3890 | 4255 |
| 237 | 20240318 | 151100 | 3786598035 | 3890 | 3895 | 3895 | 3890 | 749 |
| 238 | 20240318 | 151000 | 3783684335 | 3895 | 3895 | 3895 | 3890 | 931 |
| 239 | 20240318 | 150900 | 3780059750 | 3895 | 3895 | 3900 | 3895 | 1266 |
| 240 | 20240318 | 150800 | 3775128590 | 3895 | 3895 | 3900 | 3890 | 1689 |
| 241 | 20240318 | 150700 | 3768550785 | 3900 | 3890 | 3900 | 3890 | 1533 |
| 242 | 20240318 | 150600 | 3762580785 | 3895 | 3895 | 3895 | 3880 | 9276 |
| 243 | 20240318 | 150500 | 3726514590 | 3895 | 3895 | 3895 | 3895 | 2404 |
| 244 | 20240318 | 150400 | 3717151010 | 3895 | 3900 | 3900 | 3895 | 1315 |
| 245 | 20240318 | 150300 | 3712028585 | 3900 | 3900 | 3900 | 3900 | 1257 |
| 246 | 20240318 | 150200 | 3707126285 | 3900 | 3895 | 3900 | 3895 | 737 |
| 247 | 20240318 | 150100 | 3704255660 | 3895 | 3900 | 3900 | 3895 | 1126 |
| 248 | 20240318 | 150000 | 3699867675 | 3900 | 3900 | 3900 | 3895 | 1884 |
| 249 | 20240318 | 145900 | 3692521250 | 3905 | 3900 | 3905 | 3890 | 6948 |
| 250 | 20240318 | 145800 | 3665428435 | 3900 | 3900 | 3905 | 3900 | 37 |
| 251 | 20240318 | 145700 | 3665284120 | 3900 | 3900 | 3905 | 3900 | 1096 |
| 252 | 20240318 | 145600 | 3661009710 | 3900 | 3900 | 3900 | 3900 | 1436 |
| 253 | 20240318 | 145500 | 3655409310 | 3900 | 3900 | 3900 | 3895 | 239 |
| 254 | 20240318 | 145400 | 3654478380 | 3895 | 3900 | 3900 | 3895 | 24 |
| 255 | 20240318 | 145300 | 3654384895 | 3900 | 3900 | 3900 | 3900 | 0 |
| 256 | 20240318 | 145200 | 3654384895 | 3900 | 3895 | 3900 | 3895 | 284 |
| 257 | 20240318 | 145100 | 3653278705 | 3895 | 3895 | 3895 | 3895 | 500 |
| 258 | 20240318 | 145000 | 3651331205 | 3905 | 3900 | 3905 | 3895 | 2050 |
| 259 | 20240318 | 144900 | 3643339115 | 3900 | 3900 | 3900 | 3900 | 301 |
| 260 | 20240318 | 144800 | 3642165215 | 3900 | 3910 | 3910 | 3900 | 1805 |
| 261 | 20240318 | 144700 | 3635116295 | 3910 | 3910 | 3910 | 3910 | 1602 |
| 262 | 20240318 | 144600 | 3628852475 | 3915 | 3915 | 3915 | 3910 | 1577 |
| 263 | 20240318 | 144500 | 3622681150 | 3915 | 3910 | 3915 | 3905 | 2459 |
| 264 | 20240318 | 144400 | 3613056925 | 3910 | 3910 | 3915 | 3910 | 1854 |
| 265 | 20240318 | 144300 | 3605801855 | 3910 | 3910 | 3915 | 3910 | 2688 |
| 266 | 20240318 | 144200 | 3595287100 | 3910 | 3910 | 3910 | 3910 | 2684 |
| 267 | 20240318 | 144100 | 3584792660 | 3910 | 3900 | 3910 | 3900 | 1871 |
| 268 | 20240318 | 144000 | 3577493290 | 3900 | 3900 | 3900 | 3900 | 94 |
| 269 | 20240318 | 143900 | 3577126690 | 3900 | 3890 | 3900 | 3890 | 1434 |
| 270 | 20240318 | 143800 | 3571542190 | 3890 | 3890 | 3900 | 3890 | 1853 |
| 271 | 20240318 | 143700 | 3564325635 | 3890 | 3895 | 3895 | 3890 | 236 |
| 272 | 20240318 | 143600 | 3563407590 | 3890 | 3890 | 3895 | 3890 | 1238 |
| 273 | 20240318 | 143500 | 3558591765 | 3890 | 3895 | 3895 | 3890 | 326 |
| 274 | 20240318 | 143400 | 3557323620 | 3890 | 3895 | 3895 | 3890 | 899 |
| 275 | 20240318 | 143300 | 3553826440 | 3895 | 3890 | 3895 | 3880 | 268 |
| 276 | 20240318 | 143200 | 3552786025 | 3895 | 3895 | 3895 | 3880 | 2954 |
| 277 | 20240318 | 143100 | 3541315395 | 3885 | 3890 | 3895 | 3885 | 1665 |
| 278 | 20240318 | 143000 | 3534841580 | 3890 | 3895 | 3895 | 3890 | 237 |
| 279 | 20240318 | 142900 | 3533919640 | 3895 | 3895 | 3895 | 3895 | 892 |
| 280 | 20240318 | 142800 | 3530445300 | 3895 | 3900 | 3900 | 3895 | 210 |
| 281 | 20240318 | 142700 | 3529627300 | 3895 | 3895 | 3895 | 3890 | 3331 |
| 282 | 20240318 | 142600 | 3516657225 | 3895 | 3895 | 3900 | 3895 | 1715 |
| 283 | 20240318 | 142500 | 3509977295 | 3895 | 3895 | 3895 | 3895 | 954 |
| 284 | 20240318 | 142400 | 3506261465 | 3895 | 3895 | 3895 | 3895 | 1000 |
| 285 | 20240318 | 142300 | 3502366465 | 3895 | 3895 | 3895 | 3895 | 805 |
| 286 | 20240318 | 142200 | 3499230990 | 3895 | 3895 | 3895 | 3895 | 512 |
| 287 | 20240318 | 142100 | 3497236750 | 3895 | 3895 | 3895 | 3890 | 490 |
| 288 | 20240318 | 142000 | 3495329375 | 3890 | 3895 | 3895 | 3890 | 1876 |
| 289 | 20240318 | 141900 | 3488026865 | 3895 | 3900 | 3900 | 3895 | 130 |
| 290 | 20240318 | 141800 | 3487520415 | 3900 | 3905 | 3905 | 3900 | 1637 |
| 291 | 20240318 | 141700 | 3481135115 | 3905 | 3900 | 3905 | 3900 | 1524 |
| 292 | 20240318 | 141600 | 3475191500 | 3905 | 3900 | 3905 | 3900 | 336 |
| 293 | 20240318 | 141500 | 3473881095 | 3900 | 3895 | 3905 | 3895 | 1024 |
| 294 | 20240318 | 141400 | 3469888630 | 3900 | 3900 | 3900 | 3900 | 80 |
| 295 | 20240318 | 141300 | 3469576630 | 3900 | 3900 | 3900 | 3900 | 1 |
| 296 | 20240318 | 141200 | 3469572730 | 3900 | 3895 | 3900 | 3890 | 324 |
| 297 | 20240318 | 141100 | 3468310280 | 3890 | 3890 | 3890 | 3890 | 470 |
| 298 | 20240318 | 141000 | 3466481980 | 3890 | 3895 | 3895 | 3890 | 721 |
| 299 | 20240318 | 140900 | 3463677285 | 3890 | 3895 | 3895 | 3890 | 1007 |
| 300 | 20240318 | 140800 | 3459759905 | 3890 | 3895 | 3895 | 3890 | 251 |
| 301 | 20240318 | 140700 | 3458783260 | 3895 | 3895 | 3895 | 3895 | 66 |
| 302 | 20240318 | 140600 | 3458526190 | 3895 | 3895 | 3900 | 3895 | 180 |
| 303 | 20240318 | 140500 | 3457824760 | 3890 | 3885 | 3890 | 3885 | 1344 |
| 304 | 20240318 | 140400 | 3452599260 | 3885 | 3885 | 3885 | 3885 | 431 |
| 305 | 20240318 | 140300 | 3450924825 | 3885 | 3885 | 3885 | 3885 | 645 |
| 306 | 20240318 | 140200 | 3448419000 | 3880 | 3885 | 3885 | 3880 | 570 |
| 307 | 20240318 | 140100 | 3446206195 | 3885 | 3885 | 3885 | 3885 | 2 |
| 308 | 20240318 | 140000 | 3446198425 | 3885 | 3885 | 3885 | 3885 | 253 |
| 309 | 20240318 | 135900 | 3445215520 | 3885 | 3885 | 3885 | 3885 | 3 |
| 310 | 20240318 | 135800 | 3445203865 | 3880 | 3885 | 3885 | 3880 | 476 |
| 311 | 20240318 | 135700 | 3443356975 | 3885 | 3890 | 3890 | 3875 | 2754 |
| 312 | 20240318 | 135600 | 3432673825 | 3890 | 3890 | 3890 | 3890 | 61 |
| 313 | 20240318 | 135500 | 3432436535 | 3885 | 3880 | 3885 | 3880 | 506 |
| 314 | 20240318 | 135400 | 3430473115 | 3880 | 3885 | 3885 | 3880 | 5230 |
| 315 | 20240318 | 135300 | 3410176390 | 3885 | 3890 | 3890 | 3885 | 2208 |
| 316 | 20240318 | 135200 | 3401593205 | 3890 | 3895 | 3895 | 3890 | 286 |
| 317 | 20240318 | 135100 | 3400480410 | 3890 | 3900 | 3900 | 3890 | 1002 |
| 318 | 20240318 | 135000 | 3396582620 | 3885 | 3900 | 3900 | 3885 | 1650 |
| 319 | 20240318 | 134900 | 3390161300 | 3900 | 3910 | 3910 | 3900 | 2090 |
| 320 | 20240318 | 134800 | 3382010200 | 3910 | 3905 | 3910 | 3905 | 1300 |
| 321 | 20240318 | 134700 | 3376932200 | 3910 | 3900 | 3910 | 3900 | 5820 |
| 322 | 20240318 | 134600 | 3354182315 | 3900 | 3900 | 3900 | 3900 | 40 |
| 323 | 20240318 | 134500 | 3354026315 | 3895 | 3900 | 3905 | 3895 | 873 |
| 324 | 20240318 | 134400 | 3350622730 | 3900 | 3900 | 3905 | 3900 | 674 |
| 325 | 20240318 | 134300 | 3347992130 | 3905 | 3900 | 3905 | 3900 | 645 |
| 326 | 20240318 | 134200 | 3345476105 | 3895 | 3895 | 3895 | 3895 | 212 |
| 327 | 20240318 | 134100 | 3344650365 | 3895 | 3895 | 3895 | 3895 | 23 |
| 328 | 20240318 | 134000 | 3344560780 | 3895 | 3900 | 3905 | 3895 | 46 |
| 329 | 20240318 | 133900 | 3344381550 | 3895 | 3895 | 3895 | 3895 | 1643 |
| 330 | 20240318 | 133800 | 3337982065 | 3900 | 3900 | 3900 | 3900 | 1312 |
| 331 | 20240318 | 133700 | 3332865265 | 3905 | 3905 | 3905 | 3905 | 1 |
| 332 | 20240318 | 133600 | 3332861360 | 3910 | 3905 | 3910 | 3905 | 5533 |
| 333 | 20240318 | 133500 | 3311235475 | 3905 | 3905 | 3905 | 3905 | 604 |
| 334 | 20240318 | 133400 | 3308876855 | 3900 | 3910 | 3910 | 3900 | 707 |
| 335 | 20240318 | 133300 | 3306117185 | 3905 | 3905 | 3910 | 3905 | 290 |
| 336 | 20240318 | 133200 | 3304984705 | 3905 | 3895 | 3905 | 3890 | 4536 |
| 337 | 20240318 | 133100 | 3287281335 | 3890 | 3890 | 3895 | 3890 | 803 |
| 338 | 20240318 | 133000 | 3284154630 | 3890 | 3890 | 3895 | 3885 | 1894 |
| 339 | 20240318 | 132900 | 3276784785 | 3890 | 3885 | 3890 | 3885 | 48 |
| 340 | 20240318 | 132800 | 3276598075 | 3895 | 3880 | 3895 | 3880 | 1798 |
| 341 | 20240318 | 132700 | 3269609595 | 3885 | 3880 | 3890 | 3880 | 410 |
| 342 | 20240318 | 132600 | 3268016705 | 3890 | 3880 | 3890 | 3865 | 6150 |
| 343 | 20240318 | 132500 | 3244242090 | 3880 | 3870 | 3880 | 3860 | 1329 |
| 344 | 20240318 | 132400 | 3239104575 | 3875 | 3875 | 3875 | 3875 | 114 |
| 345 | 20240318 | 132300 | 3238662825 | 3875 | 3875 | 3875 | 3875 | 37 |
| 346 | 20240318 | 132200 | 3238519450 | 3880 | 3880 | 3880 | 3880 | 4 |
| 347 | 20240318 | 132100 | 3238503930 | 3880 | 3880 | 3880 | 3880 | 1 |
| 348 | 20240318 | 132000 | 3238500050 | 3890 | 3890 | 3890 | 3870 | 10656 |
| 349 | 20240318 | 131900 | 3197171820 | 3895 | 3895 | 3900 | 3895 | 1043 |
| 350 | 20240318 | 131800 | 3193109285 | 3900 | 3890 | 3900 | 3890 | 1788 |
| 351 | 20240318 | 131700 | 3186144205 | 3890 | 3885 | 3890 | 3885 | 1961 |
| 352 | 20240318 | 131600 | 3178524700 | 3885 | 3880 | 3885 | 3880 | 302 |
| 353 | 20240318 | 131500 | 3177352930 | 3880 | 3885 | 3885 | 3880 | 1859 |
| 354 | 20240318 | 131400 | 3170130900 | 3890 | 3890 | 3890 | 3885 | 103 |
| 355 | 20240318 | 131300 | 3169730735 | 3890 | 3885 | 3890 | 3885 | 529 |
| 356 | 20240318 | 131200 | 3167674925 | 3890 | 3885 | 3890 | 3885 | 1003 |
| 357 | 20240318 | 131100 | 3163773260 | 3880 | 3890 | 3890 | 3880 | 2065 |
| 358 | 20240318 | 131000 | 3155759475 | 3890 | 3900 | 3900 | 3890 | 3328 |
| 359 | 20240318 | 130900 | 3142802520 | 3905 | 3900 | 3905 | 3895 | 1577 |
| 360 | 20240318 | 130800 | 3136652765 | 3895 | 3895 | 3900 | 3890 | 2887 |
| 361 | 20240318 | 130700 | 3125406900 | 3885 | 3895 | 3895 | 3885 | 4907 |
| 362 | 20240318 | 130600 | 3106296710 | 3890 | 3890 | 3890 | 3890 | 225 |
| 363 | 20240318 | 130500 | 3105421460 | 3890 | 3890 | 3890 | 3865 | 17661 |
| 364 | 20240318 | 130400 | 3036914945 | 3885 | 3885 | 3890 | 3885 | 12 |
| 365 | 20240318 | 130300 | 3036868305 | 3885 | 3890 | 3890 | 3885 | 1323 |
| 366 | 20240318 | 130200 | 3031723450 | 3890 | 3890 | 3890 | 3885 | 659 |
| 367 | 20240318 | 130100 | 3029163190 | 3890 | 3890 | 3890 | 3890 | 279 |
| 368 | 20240318 | 130000 | 3028077880 | 3885 | 3885 | 3890 | 3885 | 5511 |
| 369 | 20240318 | 125900 | 3006658350 | 3880 | 3880 | 3885 | 3875 | 9216 |
| 370 | 20240318 | 125800 | 2970896545 | 3880 | 3870 | 3880 | 3870 | 5736 |
| 371 | 20240318 | 125700 | 2948676920 | 3875 | 3875 | 3875 | 3875 | 856 |
| 372 | 20240318 | 125600 | 2945359920 | 3875 | 3875 | 3875 | 3870 | 111 |
| 373 | 20240318 | 125500 | 2944930295 | 3870 | 3875 | 3875 | 3870 | 768 |
| 374 | 20240318 | 125400 | 2941955630 | 3875 | 3865 | 3875 | 3865 | 216 |
| 375 | 20240318 | 125300 | 2941120685 | 3865 | 3875 | 3875 | 3840 | 52899 |
| 376 | 20240318 | 125200 | 2737489070 | 3880 | 3875 | 3880 | 3875 | 5 |
| 377 | 20240318 | 125100 | 2737469685 | 3875 | 3880 | 3880 | 3875 | 473 |
| 378 | 20240318 | 125000 | 2735636595 | 3880 | 3875 | 3880 | 3875 | 76 |
| 379 | 20240318 | 124900 | 2735341770 | 3875 | 3875 | 3875 | 3875 | 1574 |
| 380 | 20240318 | 124800 | 2729242520 | 3875 | 3870 | 3875 | 3870 | 627 |
| 381 | 20240318 | 124700 | 2726816020 | 3875 | 3875 | 3880 | 3875 | 8 |
| 382 | 20240318 | 124600 | 2726785015 | 3880 | 3880 | 3880 | 3875 | 8523 |
| 383 | 20240318 | 124500 | 2693756555 | 3885 | 3885 | 3885 | 3885 | 2 |
| 384 | 20240318 | 124400 | 2693748785 | 3880 | 3880 | 3880 | 3880 | 2 |
| 385 | 20240318 | 124300 | 2693741025 | 3885 | 3885 | 3885 | 3885 | 260 |
| 386 | 20240318 | 124200 | 2692730925 | 3885 | 3880 | 3885 | 3880 | 5 |
| 387 | 20240318 | 124100 | 2692711515 | 3880 | 3880 | 3880 | 3880 | 538 |
| 388 | 20240318 | 124000 | 2690624075 | 3875 | 3875 | 3875 | 3875 | 0 |
| 389 | 20240318 | 123900 | 2690624075 | 3875 | 3875 | 3875 | 3875 | 199 |
| 390 | 20240318 | 123800 | 2689852950 | 3885 | 3885 | 3885 | 3885 | 1 |
| 391 | 20240318 | 123700 | 2689849065 | 3875 | 3885 | 3885 | 3875 | 123 |
| 392 | 20240318 | 123600 | 2689372345 | 3885 | 3875 | 3885 | 3875 | 201 |
| 393 | 20240318 | 123500 | 2688593460 | 3885 | 3880 | 3885 | 3875 | 223 |
| 394 | 20240318 | 123400 | 2687729070 | 3885 | 3880 | 3885 | 3875 | 3237 |
| 395 | 20240318 | 123300 | 2675176910 | 3885 | 3890 | 3890 | 3880 | 65 |
| 396 | 20240318 | 123200 | 2674924680 | 3885 | 3880 | 3885 | 3880 | 1301 |
| 397 | 20240318 | 123100 | 2669871790 | 3885 | 3885 | 3885 | 3885 | 50 |
| 398 | 20240318 | 123000 | 2669677540 | 3885 | 3885 | 3885 | 3880 | 794 |
| 399 | 20240318 | 122900 | 2666594680 | 3890 | 3885 | 3890 | 3885 | 316 |
| 400 | 20240318 | 122800 | 2665367005 | 3885 | 3880 | 3885 | 3880 | 560 |
| 401 | 20240318 | 122700 | 2663191505 | 3885 | 3885 | 3885 | 3880 | 587 |
| 402 | 20240318 | 122600 | 2660911260 | 3890 | 3890 | 3890 | 3890 | 2 |
| 403 | 20240318 | 122500 | 2660903480 | 3890 | 3885 | 3890 | 3885 | 889 |
| 404 | 20240318 | 122400 | 2657449710 | 3885 | 3885 | 3885 | 3885 | 530 |
| 405 | 20240318 | 122300 | 2655390660 | 3885 | 3880 | 3885 | 3880 | 3226 |
| 406 | 20240318 | 122200 | 2642873775 | 3880 | 3890 | 3890 | 3880 | 204 |
| 407 | 20240318 | 122100 | 2642082205 | 3885 | 3890 | 3890 | 3885 | 3961 |
| 408 | 20240318 | 122000 | 2626689330 | 3895 | 3890 | 3905 | 3890 | 2521 |
| 409 | 20240318 | 121900 | 2616851390 | 3900 | 3900 | 3900 | 3900 | 823 |
| 410 | 20240318 | 121800 | 2613641690 | 3890 | 3895 | 3900 | 3885 | 4858 |
| 411 | 20240318 | 121700 | 2594743665 | 3900 | 3900 | 3900 | 3900 | 4053 |
| 412 | 20240318 | 121600 | 2578936965 | 3905 | 3900 | 3905 | 3900 | 689 |
| 413 | 20240318 | 121500 | 2576249720 | 3905 | 3895 | 3905 | 3895 | 990 |
| 414 | 20240318 | 121400 | 2572385970 | 3900 | 3900 | 3905 | 3895 | 964 |
| 415 | 20240318 | 121300 | 2568627385 | 3905 | 3900 | 3905 | 3895 | 1870 |
| 416 | 20240318 | 121200 | 2561330820 | 3905 | 3900 | 3905 | 3900 | 960 |
| 417 | 20240318 | 121100 | 2557586315 | 3900 | 3905 | 3905 | 3885 | 2356 |
| 418 | 20240318 | 121000 | 2548406895 | 3905 | 3895 | 3905 | 3895 | 4611 |
| 419 | 20240318 | 120900 | 2530433735 | 3895 | 3890 | 3895 | 3890 | 1221 |
| 420 | 20240318 | 120800 | 2525682500 | 3890 | 3890 | 3895 | 3890 | 2934 |
| 421 | 20240318 | 120700 | 2514269160 | 3890 | 3880 | 3890 | 3880 | 3301 |
| 422 | 20240318 | 120600 | 2501433690 | 3880 | 3885 | 3890 | 3880 | 1615 |
| 423 | 20240318 | 120500 | 2495159680 | 3880 | 3875 | 3885 | 3875 | 3785 |
| 424 | 20240318 | 120400 | 2480485850 | 3880 | 3875 | 3880 | 3870 | 4623 |
| 425 | 20240318 | 120300 | 2462581720 | 3875 | 3870 | 3875 | 3870 | 1815 |
| 426 | 20240318 | 120200 | 2455557655 | 3875 | 3870 | 3875 | 3870 | 186 |
| 427 | 20240318 | 120100 | 2454837820 | 3865 | 3865 | 3870 | 3860 | 2978 |
| 428 | 20240318 | 120000 | 2443328585 | 3870 | 3870 | 3870 | 3870 | 12 |
| 429 | 20240318 | 115900 | 2443282145 | 3870 | 3870 | 3870 | 3870 | 5 |
| 430 | 20240318 | 115800 | 2443262795 | 3870 | 3865 | 3870 | 3865 | 703 |
| 431 | 20240318 | 115700 | 2440545695 | 3870 | 3865 | 3870 | 3865 | 1641 |
| 432 | 20240318 | 115600 | 2434203220 | 3865 | 3865 | 3865 | 3865 | 1001 |
| 433 | 20240318 | 115500 | 2430334355 | 3870 | 3855 | 3870 | 3855 | 651 |
| 434 | 20240318 | 115400 | 2427822985 | 3855 | 3860 | 3860 | 3855 | 1162 |
| 435 | 20240318 | 115300 | 2423341855 | 3860 | 3860 | 3860 | 3860 | 20 |
| 436 | 20240318 | 115200 | 2423264655 | 3860 | 3860 | 3860 | 3860 | 187 |
| 437 | 20240318 | 115100 | 2422542835 | 3860 | 3865 | 3870 | 3860 | 395 |
| 438 | 20240318 | 115000 | 2421016080 | 3860 | 3865 | 3865 | 3860 | 201 |
| 439 | 20240318 | 114900 | 2420240215 | 3860 | 3865 | 3865 | 3860 | 78 |
| 440 | 20240318 | 114800 | 2419938920 | 3865 | 3860 | 3865 | 3860 | 307 |
| 441 | 20240318 | 114700 | 2418753895 | 3860 | 3860 | 3860 | 3860 | 116 |
| 442 | 20240318 | 114600 | 2418306135 | 3860 | 3865 | 3865 | 3860 | 1250 |
| 443 | 20240318 | 114500 | 2413481130 | 3860 | 3860 | 3860 | 3860 | 1535 |
| 444 | 20240318 | 114400 | 2407556030 | 3865 | 3865 | 3865 | 3860 | 1648 |
| 445 | 20240318 | 114300 | 2401190500 | 3870 | 3870 | 3870 | 3870 | 710 |
| 446 | 20240318 | 114200 | 2398442800 | 3870 | 3870 | 3870 | 3870 | 571 |
| 447 | 20240318 | 114100 | 2396233030 | 3865 | 3865 | 3870 | 3860 | 1060 |
| 448 | 20240318 | 114000 | 2392136230 | 3865 | 3860 | 3865 | 3860 | 626 |
| 449 | 20240318 | 113900 | 2389719850 | 3865 | 3865 | 3865 | 3860 | 52 |
| 450 | 20240318 | 113800 | 2389519095 | 3865 | 3865 | 3865 | 3860 | 62 |
| 451 | 20240318 | 113700 | 2389279765 | 3865 | 3865 | 3865 | 3860 | 3219 |
| 452 | 20240318 | 113600 | 2376838440 | 3870 | 3870 | 3870 | 3870 | 2 |
| 453 | 20240318 | 113500 | 2376830700 | 3870 | 3865 | 3870 | 3865 | 17 |
| 454 | 20240318 | 113400 | 2376764985 | 3870 | 3870 | 3870 | 3870 | 289 |
| 455 | 20240318 | 113300 | 2375646555 | 3870 | 3870 | 3870 | 3870 | 186 |
| 456 | 20240318 | 113200 | 2374926735 | 3870 | 3870 | 3875 | 3870 | 646 |
| 457 | 20240318 | 113100 | 2372426710 | 3875 | 3875 | 3875 | 3870 | 46 |
| 458 | 20240318 | 113000 | 2372248665 | 3875 | 3875 | 3875 | 3870 | 123 |
| 459 | 20240318 | 112900 | 2371772290 | 3870 | 3870 | 3870 | 3870 | 62 |
| 460 | 20240318 | 112800 | 2371532350 | 3870 | 3865 | 3870 | 3865 | 464 |
| 461 | 20240318 | 112700 | 2369737975 | 3870 | 3870 | 3870 | 3865 | 190 |
| 462 | 20240318 | 112600 | 2369002690 | 3865 | 3875 | 3875 | 3865 | 732 |
| 463 | 20240318 | 112500 | 2366170075 | 3875 | 3875 | 3875 | 3875 | 28 |
| 464 | 20240318 | 112400 | 2366061575 | 3870 | 3870 | 3870 | 3870 | 673 |
| 465 | 20240318 | 112300 | 2363457065 | 3875 | 3875 | 3875 | 3875 | 35 |
| 466 | 20240318 | 112200 | 2363321440 | 3875 | 3870 | 3875 | 3870 | 833 |
| 467 | 20240318 | 112100 | 2360094960 | 3870 | 3870 | 3870 | 3870 | 605 |
| 468 | 20240318 | 112000 | 2357753610 | 3870 | 3870 | 3870 | 3870 | 668 |
| 469 | 20240318 | 111900 | 2355168450 | 3870 | 3870 | 3870 | 3870 | 259 |
| 470 | 20240318 | 111800 | 2354166120 | 3870 | 3870 | 3870 | 3870 | 1 |
| 471 | 20240318 | 111700 | 2354162250 | 3870 | 3870 | 3870 | 3870 | 72 |
| 472 | 20240318 | 111600 | 2353883610 | 3870 | 3870 | 3870 | 3870 | 42 |
| 473 | 20240318 | 111500 | 2353721070 | 3870 | 3870 | 3880 | 3870 | 556 |
| 474 | 20240318 | 111400 | 2351569340 | 3870 | 3875 | 3880 | 3870 | 3890 |
| 475 | 20240318 | 111300 | 2336500800 | 3875 | 3885 | 3885 | 3875 | 1128 |
| 476 | 20240318 | 111200 | 2332123700 | 3885 | 3885 | 3885 | 3880 | 213 |
| 477 | 20240318 | 111100 | 2331296625 | 3885 | 3880 | 3885 | 3880 | 296 |
| 478 | 20240318 | 111000 | 2330146985 | 3880 | 3875 | 3880 | 3875 | 1039 |
| 479 | 20240318 | 110900 | 2326116590 | 3875 | 3875 | 3875 | 3875 | 1959 |
| 480 | 20240318 | 110800 | 2318525465 | 3870 | 3870 | 3875 | 3870 | 377 |
| 481 | 20240318 | 110700 | 2317066460 | 3870 | 3875 | 3875 | 3865 | 1066 |
| 482 | 20240318 | 110600 | 2312939395 | 3875 | 3870 | 3875 | 3870 | 41 |
| 483 | 20240318 | 110500 | 2312780720 | 3870 | 3870 | 3870 | 3870 | 832 |
| 484 | 20240318 | 110400 | 2309560880 | 3865 | 3865 | 3870 | 3865 | 313 |
| 485 | 20240318 | 110300 | 2308351130 | 3865 | 3865 | 3865 | 3865 | 684 |
| 486 | 20240318 | 110200 | 2305707470 | 3870 | 3870 | 3870 | 3865 | 964 |
| 487 | 20240318 | 110100 | 2301978015 | 3865 | 3865 | 3865 | 3865 | 860 |
| 488 | 20240318 | 110000 | 2298654115 | 3860 | 3860 | 3860 | 3860 | 2018 |
| 489 | 20240318 | 105900 | 2290864635 | 3860 | 3860 | 3860 | 3860 | 467 |
| 490 | 20240318 | 105800 | 2289062015 | 3860 | 3860 | 3860 | 3860 | 12 |
| 491 | 20240318 | 105700 | 2289015695 | 3860 | 3860 | 3860 | 3860 | 1147 |
| 492 | 20240318 | 105600 | 2284588275 | 3860 | 3860 | 3865 | 3860 | 1743 |
| 493 | 20240318 | 105500 | 2277858245 | 3855 | 3860 | 3865 | 3855 | 1182 |
| 494 | 20240318 | 105400 | 2273296070 | 3855 | 3855 | 3855 | 3855 | 311 |
| 495 | 20240318 | 105300 | 2272097165 | 3850 | 3855 | 3855 | 3850 | 79 |
| 496 | 20240318 | 105200 | 2271793000 | 3855 | 3850 | 3855 | 3850 | 2583 |
| 497 | 20240318 | 105100 | 2261846450 | 3850 | 3855 | 3855 | 3850 | 1264 |
| 498 | 20240318 | 105000 | 2256974740 | 3860 | 3855 | 3860 | 3855 | 1118 |
| 499 | 20240318 | 104900 | 2252659340 | 3855 | 3855 | 3855 | 3855 | 729 |
| 500 | 20240318 | 104800 | 2249849045 | 3850 | 3855 | 3855 | 3850 | 871 |
| 501 | 20240318 | 104700 | 2246491590 | 3855 | 3855 | 3855 | 3855 | 97 |
| 502 | 20240318 | 104600 | 2246117655 | 3850 | 3850 | 3855 | 3850 | 356 |
| 503 | 20240318 | 104500 | 2244746930 | 3855 | 3850 | 3855 | 3850 | 1500 |
| 504 | 20240318 | 104400 | 2238966755 | 3850 | 3860 | 3860 | 3850 | 6340 |
| 505 | 20240318 | 104300 | 2214545020 | 3860 | 3855 | 3860 | 3855 | 867 |
| 506 | 20240318 | 104200 | 2211202730 | 3855 | 3865 | 3865 | 3855 | 1046 |
| 507 | 20240318 | 104100 | 2207167245 | 3865 | 3855 | 3865 | 3855 | 2329 |
| 508 | 20240318 | 104000 | 2198181145 | 3855 | 3860 | 3860 | 3855 | 4332 |
| 509 | 20240318 | 103900 | 2181476015 | 3860 | 3855 | 3860 | 3850 | 5681 |
| 510 | 20240318 | 103800 | 2159564050 | 3860 | 3850 | 3860 | 3850 | 3926 |
| 511 | 20240318 | 103700 | 2144420130 | 3855 | 3850 | 3855 | 3850 | 1366 |
| 512 | 20240318 | 103600 | 2139155265 | 3850 | 3850 | 3860 | 3850 | 1771 |
| 513 | 20240318 | 103500 | 2132336875 | 3850 | 3855 | 3860 | 3850 | 4395 |
| 514 | 20240318 | 103400 | 2115405770 | 3855 | 3855 | 3855 | 3855 | 2042 |
| 515 | 20240318 | 103300 | 2107533860 | 3855 | 3860 | 3860 | 3855 | 642 |
| 516 | 20240318 | 103200 | 2105058870 | 3860 | 3865 | 3870 | 3860 | 1327 |
| 517 | 20240318 | 103100 | 2099929245 | 3870 | 3865 | 3875 | 3865 | 657 |
| 518 | 20240318 | 103000 | 2097385620 | 3870 | 3865 | 3870 | 3865 | 100 |
| 519 | 20240318 | 102900 | 2096998640 | 3870 | 3855 | 3870 | 3855 | 4580 |
| 520 | 20240318 | 102800 | 2079319570 | 3860 | 3855 | 3860 | 3855 | 612 |
| 521 | 20240318 | 102700 | 2076957260 | 3855 | 3865 | 3865 | 3855 | 1457 |
| 522 | 20240318 | 102600 | 2071335350 | 3860 | 3865 | 3865 | 3860 | 304 |
| 523 | 20240318 | 102500 | 2070161675 | 3870 | 3870 | 3870 | 3870 | 344 |
| 524 | 20240318 | 102400 | 2068830395 | 3875 | 3870 | 3875 | 3870 | 200 |
| 525 | 20240318 | 102300 | 2068056130 | 3875 | 3870 | 3875 | 3870 | 10 |
| 526 | 20240318 | 102200 | 2068017425 | 3870 | 3875 | 3875 | 3870 | 624 |
| 527 | 20240318 | 102100 | 2065602485 | 3875 | 3875 | 3875 | 3870 | 442 |
| 528 | 20240318 | 102000 | 2063891840 | 3875 | 3870 | 3875 | 3870 | 209 |
| 529 | 20240318 | 101900 | 2063082165 | 3875 | 3870 | 3875 | 3870 | 1131 |
| 530 | 20240318 | 101800 | 2058703550 | 3870 | 3855 | 3870 | 3855 | 626 |
| 531 | 20240318 | 101700 | 2056282590 | 3855 | 3855 | 3855 | 3855 | 0 |
| 532 | 20240318 | 101600 | 2056282590 | 3855 | 3855 | 3855 | 3855 | 115 |
| 533 | 20240318 | 101500 | 2055839265 | 3855 | 3860 | 3860 | 3855 | 628 |
| 534 | 20240318 | 101400 | 2053415285 | 3855 | 3850 | 3860 | 3850 | 632 |
| 535 | 20240318 | 101300 | 2050981455 | 3850 | 3855 | 3870 | 3850 | 2832 |
| 536 | 20240318 | 101200 | 2040035080 | 3855 | 3860 | 3865 | 3850 | 1862 |
| 537 | 20240318 | 101100 | 2032856285 | 3860 | 3865 | 3865 | 3850 | 7163 |
| 538 | 20240318 | 101000 | 2005218230 | 3865 | 3865 | 3865 | 3865 | 361 |
| 539 | 20240318 | 100900 | 2003822965 | 3865 | 3865 | 3870 | 3860 | 1949 |
| 540 | 20240318 | 100800 | 1996285960 | 3865 | 3865 | 3865 | 3860 | 391 |
| 541 | 20240318 | 100700 | 1994775085 | 3865 | 3875 | 3875 | 3860 | 5543 |
| 542 | 20240318 | 100600 | 1973330525 | 3880 | 3880 | 3885 | 3875 | 1149 |
| 543 | 20240318 | 100500 | 1968871900 | 3885 | 3890 | 3890 | 3880 | 698 |
| 544 | 20240318 | 100400 | 1966160600 | 3890 | 3880 | 3890 | 3875 | 2139 |
| 545 | 20240318 | 100300 | 1957851500 | 3880 | 3880 | 3885 | 3880 | 1182 |
| 546 | 20240318 | 100200 | 1953265335 | 3880 | 3875 | 3880 | 3875 | 42 |
| 547 | 20240318 | 100100 | 1953102510 | 3875 | 3875 | 3885 | 3870 | 1925 |
| 548 | 20240318 | 100000 | 1945639790 | 3885 | 3875 | 3885 | 3870 | 6104 |
| 549 | 20240318 | 095900 | 1921964675 | 3875 | 3870 | 3875 | 3865 | 1255 |
| 550 | 20240318 | 095800 | 1917107560 | 3870 | 3865 | 3870 | 3860 | 1629 |
| 551 | 20240318 | 095700 | 1910816040 | 3870 | 3860 | 3870 | 3860 | 503 |
| 552 | 20240318 | 095600 | 1908870365 | 3865 | 3860 | 3865 | 3860 | 656 |
| 553 | 20240318 | 095500 | 1906338175 | 3865 | 3855 | 3865 | 3850 | 3849 |
| 554 | 20240318 | 095400 | 1891490470 | 3855 | 3855 | 3865 | 3855 | 32 |
| 555 | 20240318 | 095300 | 1891367060 | 3865 | 3855 | 3865 | 3855 | 790 |
| 556 | 20240318 | 095200 | 1888320130 | 3855 | 3855 | 3860 | 3855 | 559 |
| 557 | 20240318 | 095100 | 1886165125 | 3855 | 3855 | 3860 | 3845 | 2789 |
| 558 | 20240318 | 095000 | 1875412845 | 3860 | 3850 | 3865 | 3850 | 364 |
| 559 | 20240318 | 094900 | 1874009975 | 3865 | 3865 | 3865 | 3850 | 11825 |
| 560 | 20240318 | 094800 | 1828455470 | 3860 | 3865 | 3870 | 3860 | 2581 |
| 561 | 20240318 | 094700 | 1818483625 | 3860 | 3860 | 3865 | 3860 | 3221 |
| 562 | 20240318 | 094600 | 1806050065 | 3865 | 3865 | 3865 | 3860 | 1265 |
| 563 | 20240318 | 094500 | 1801165840 | 3860 | 3855 | 3860 | 3855 | 1162 |
| 564 | 20240318 | 094400 | 1796682710 | 3855 | 3865 | 3865 | 3855 | 1936 |
| 565 | 20240318 | 094300 | 1789217760 | 3860 | 3860 | 3860 | 3855 | 69 |
| 566 | 20240318 | 094200 | 1788951485 | 3860 | 3860 | 3860 | 3840 | 38760 |
| 567 | 20240318 | 094100 | 1639898190 | 3860 | 3865 | 3865 | 3855 | 2047 |
| 568 | 20240318 | 094000 | 1631996795 | 3860 | 3860 | 3865 | 3860 | 574 |
| 569 | 20240318 | 093900 | 1629780480 | 3855 | 3865 | 3865 | 3855 | 2517 |
| 570 | 20240318 | 093800 | 1620074255 | 3865 | 3860 | 3865 | 3860 | 572 |
| 571 | 20240318 | 093700 | 1617866295 | 3860 | 3860 | 3860 | 3850 | 2468 |
| 572 | 20240318 | 093600 | 1608351170 | 3860 | 3865 | 3865 | 3860 | 637 |
| 573 | 20240318 | 093500 | 1605889560 | 3865 | 3860 | 3865 | 3860 | 6637 |
| 574 | 20240318 | 093400 | 1580249270 | 3860 | 3860 | 3860 | 3855 | 1811 |
| 575 | 20240318 | 093300 | 1573266965 | 3860 | 3860 | 3865 | 3855 | 570 |
| 576 | 20240318 | 093200 | 1571066710 | 3860 | 3845 | 3860 | 3840 | 1953 |
| 577 | 20240318 | 093100 | 1563537670 | 3860 | 3860 | 3860 | 3840 | 6214 |
| 578 | 20240318 | 093000 | 1539626680 | 3860 | 3860 | 3860 | 3860 | 1157 |
| 579 | 20240318 | 092900 | 1535160660 | 3855 | 3865 | 3865 | 3855 | 879 |
| 580 | 20240318 | 092800 | 1531769015 | 3865 | 3845 | 3865 | 3845 | 1939 |
| 581 | 20240318 | 092700 | 1524286690 | 3860 | 3850 | 3860 | 3835 | 6928 |
| 582 | 20240318 | 092600 | 1497660830 | 3850 | 3855 | 3860 | 3850 | 7105 |
| 583 | 20240318 | 092500 | 1470301005 | 3855 | 3860 | 3865 | 3855 | 6431 |
| 584 | 20240318 | 092400 | 1445483430 | 3860 | 3860 | 3865 | 3860 | 1080 |
| 585 | 20240318 | 092300 | 1441313115 | 3870 | 3865 | 3875 | 3860 | 2879 |
| 586 | 20240318 | 092200 | 1430183350 | 3870 | 3870 | 3875 | 3865 | 2923 |
| 587 | 20240318 | 092100 | 1418876625 | 3870 | 3860 | 3870 | 3860 | 2378 |
| 588 | 20240318 | 092000 | 1409689735 | 3860 | 3850 | 3865 | 3850 | 5827 |
| 589 | 20240318 | 091900 | 1387216895 | 3850 | 3850 | 3855 | 3840 | 4258 |
| 590 | 20240318 | 091800 | 1370841730 | 3850 | 3820 | 3855 | 3820 | 12584 |
| 591 | 20240318 | 091700 | 1322475130 | 3815 | 3845 | 3845 | 3805 | 61256 |
| 592 | 20240318 | 091600 | 1088589025 | 3845 | 3845 | 3845 | 3825 | 13873 |
| 593 | 20240318 | 091500 | 1035429875 | 3835 | 3850 | 3890 | 3830 | 24215 |
| 594 | 20240318 | 091400 | 942345115 | 3845 | 3865 | 3865 | 3845 | 12542 |
| 595 | 20240318 | 091300 | 894055030 | 3865 | 3855 | 3875 | 3850 | 15084 |
| 596 | 20240318 | 091200 | 835920525 | 3855 | 3865 | 3865 | 3850 | 21656 |
| 597 | 20240318 | 091100 | 752447205 | 3860 | 3880 | 3880 | 3860 | 30013 |
| 598 | 20240318 | 091000 | 636197620 | 3885 | 3895 | 3900 | 3880 | 6831 |
| 599 | 20240318 | 090900 | 609652650 | 3885 | 3875 | 3900 | 3875 | 1649 |
| 600 | 20240318 | 090800 | 603244030 | 3870 | 3880 | 3890 | 3870 | 6324 |
| 601 | 20240318 | 090700 | 578715445 | 3875 | 3870 | 3890 | 3860 | 15118 |
| 602 | 20240318 | 090600 | 520147745 | 3870 | 3870 | 3880 | 3870 | 7391 |
| 603 | 20240318 | 090500 | 491496935 | 3870 | 3890 | 3895 | 3870 | 13167 |
| 604 | 20240318 | 090400 | 440406235 | 3895 | 3905 | 3905 | 3895 | 5166 |
| 605 | 20240318 | 090300 | 420272245 | 3900 | 3900 | 3905 | 3895 | 5509 |
| 606 | 20240318 | 090200 | 398782755 | 3895 | 3860 | 3915 | 3860 | 10440 |
| 607 | 20240318 | 090100 | 358155820 | 3880 | 3895 | 3910 | 3850 | 27640 |
| 608 | 20240318 | 090000 | 251088930 | 3895 | 3940 | 3945 | 3880 | 58819 |