30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 192200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 5024 |
| 3 | 20240314 | 192100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 4 | 20240314 | 192000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 5 | 20240314 | 191900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 6 | 20240314 | 191800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 7 | 20240314 | 191700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 8 | 20240314 | 191600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 9 | 20240314 | 191500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 10 | 20240314 | 191400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 11 | 20240314 | 191300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 12 | 20240314 | 191200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 13 | 20240314 | 191100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 14 | 20240314 | 191000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 15 | 20240314 | 190900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 16 | 20240314 | 190800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 17 | 20240314 | 190700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 18 | 20240314 | 190600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 19 | 20240314 | 190500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 20 | 20240314 | 190400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 21 | 20240314 | 190300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 22 | 20240314 | 190200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 23 | 20240314 | 190100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 24 | 20240314 | 190000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 25 | 20240314 | 185900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 26 | 20240314 | 185800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 27 | 20240314 | 185700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 28 | 20240314 | 185600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 29 | 20240314 | 185500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 30 | 20240314 | 185400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 31 | 20240314 | 185300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 32 | 20240314 | 185200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 5024 |
| 33 | 20240314 | 185100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 34 | 20240314 | 185000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 35 | 20240314 | 184900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 36 | 20240314 | 184800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 37 | 20240314 | 184700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 38 | 20240314 | 184600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 39 | 20240314 | 184500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 40 | 20240314 | 184400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 41 | 20240314 | 184300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 42 | 20240314 | 184200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 43 | 20240314 | 184100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 44 | 20240314 | 184000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 45 | 20240314 | 183900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 46 | 20240314 | 183800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 47 | 20240314 | 183700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 48 | 20240314 | 183600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 49 | 20240314 | 183500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 50 | 20240314 | 183400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 51 | 20240314 | 183300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 52 | 20240314 | 183200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 53 | 20240314 | 183100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 54 | 20240314 | 183000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 55 | 20240314 | 182900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 56 | 20240314 | 182800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 57 | 20240314 | 182700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 58 | 20240314 | 182600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 59 | 20240314 | 182500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 60 | 20240314 | 182400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 61 | 20240314 | 182300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 62 | 20240314 | 182200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 5024 |
| 63 | 20240314 | 182100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 64 | 20240314 | 182000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 65 | 20240314 | 181900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 66 | 20240314 | 181800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 67 | 20240314 | 181700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 68 | 20240314 | 181600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 69 | 20240314 | 181500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 70 | 20240314 | 181400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 71 | 20240314 | 181300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 72 | 20240314 | 181200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 73 | 20240314 | 181100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 74 | 20240314 | 181000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 75 | 20240314 | 180900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 76 | 20240314 | 180800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 77 | 20240314 | 180700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 78 | 20240314 | 180600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 79 | 20240314 | 180500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 80 | 20240314 | 180400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 81 | 20240314 | 180300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 82 | 20240314 | 180200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 83 | 20240314 | 180100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 84 | 20240314 | 180000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 85 | 20240314 | 175900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 86 | 20240314 | 175800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 87 | 20240314 | 175700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 88 | 20240314 | 175600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 89 | 20240314 | 175500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 90 | 20240314 | 175400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 91 | 20240314 | 175300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 92 | 20240314 | 175200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 5024 |
| 93 | 20240314 | 175100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 94 | 20240314 | 175000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 95 | 20240314 | 174900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 96 | 20240314 | 174800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 97 | 20240314 | 174700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 98 | 20240314 | 174600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 99 | 20240314 | 174500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 100 | 20240314 | 174400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 101 | 20240314 | 174300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 102 | 20240314 | 174200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 103 | 20240314 | 174100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 104 | 20240314 | 174000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 105 | 20240314 | 173900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 106 | 20240314 | 173800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 107 | 20240314 | 173700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 108 | 20240314 | 173600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 109 | 20240314 | 173500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 110 | 20240314 | 173400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 111 | 20240314 | 173300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 112 | 20240314 | 173200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 113 | 20240314 | 173100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 114 | 20240314 | 173000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 115 | 20240314 | 172900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 116 | 20240314 | 172800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 117 | 20240314 | 172700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 118 | 20240314 | 172600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 119 | 20240314 | 172500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 120 | 20240314 | 172400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 121 | 20240314 | 172300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 122 | 20240314 | 172200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 5024 |
| 123 | 20240314 | 172100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 124 | 20240314 | 172000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 125 | 20240314 | 171900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 126 | 20240314 | 171800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 127 | 20240314 | 171700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 128 | 20240314 | 171600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 129 | 20240314 | 171500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 130 | 20240314 | 171400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 131 | 20240314 | 171300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 132 | 20240314 | 171200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 133 | 20240314 | 171100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 134 | 20240314 | 171000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 135 | 20240314 | 170900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 136 | 20240314 | 170800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 137 | 20240314 | 170700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 138 | 20240314 | 170600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 139 | 20240314 | 170500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 140 | 20240314 | 170400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 141 | 20240314 | 170300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 142 | 20240314 | 170200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 143 | 20240314 | 170100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 144 | 20240314 | 170000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 145 | 20240314 | 165900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 146 | 20240314 | 165800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 147 | 20240314 | 165700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 148 | 20240314 | 165600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 149 | 20240314 | 165500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 150 | 20240314 | 165400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 151 | 20240314 | 165300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 152 | 20240314 | 165200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 5024 |
| 153 | 20240314 | 165100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 154 | 20240314 | 165000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 155 | 20240314 | 164900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 156 | 20240314 | 164800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 157 | 20240314 | 164700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 158 | 20240314 | 164600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 159 | 20240314 | 164500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 160 | 20240314 | 164400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 161 | 20240314 | 164300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 162 | 20240314 | 164200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 163 | 20240314 | 164100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 164 | 20240314 | 164000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 165 | 20240314 | 163900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 166 | 20240314 | 163800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 167 | 20240314 | 163700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 168 | 20240314 | 163600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 169 | 20240314 | 163500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 170 | 20240314 | 163400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 171 | 20240314 | 163300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 172 | 20240314 | 163200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 173 | 20240314 | 163100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 174 | 20240314 | 163000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 175 | 20240314 | 162900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 176 | 20240314 | 162800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 177 | 20240314 | 162700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 178 | 20240314 | 162600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 179 | 20240314 | 162500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 180 | 20240314 | 162400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 181 | 20240314 | 162300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 182 | 20240314 | 162200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 5024 |
| 183 | 20240314 | 162100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 184 | 20240314 | 162000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 185 | 20240314 | 161900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 186 | 20240314 | 161800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 187 | 20240314 | 161700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 188 | 20240314 | 161600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 189 | 20240314 | 161500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 190 | 20240314 | 161400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 191 | 20240314 | 161300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 192 | 20240314 | 161200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 193 | 20240314 | 161100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 194 | 20240314 | 161000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 195 | 20240314 | 160900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 196 | 20240314 | 160800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 197 | 20240314 | 160700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 198 | 20240314 | 160600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 199 | 20240314 | 160500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 200 | 20240314 | 160400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 201 | 20240314 | 160300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 202 | 20240314 | 160200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 203 | 20240314 | 160100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 204 | 20240314 | 160000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 205 | 20240314 | 155900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 206 | 20240314 | 155800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 207 | 20240314 | 155700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20240314 | 155600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20240314 | 155500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20240314 | 155400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 211 | 20240314 | 155300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 212 | 20240314 | 155200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 5024 |
| 213 | 20240314 | 155100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 214 | 20240314 | 155000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 215 | 20240314 | 154900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 216 | 20240314 | 154800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 217 | 20240314 | 154700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 218 | 20240314 | 154600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 219 | 20240314 | 154500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 220 | 20240314 | 154400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 221 | 20240314 | 154300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 222 | 20240314 | 154200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 223 | 20240314 | 154100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 224 | 20240314 | 154000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 225 | 20240314 | 153900 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 226 | 20240314 | 153800 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 227 | 20240314 | 153700 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 228 | 20240314 | 153600 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 229 | 20240314 | 153500 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 230 | 20240314 | 153400 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 231 | 20240314 | 153300 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 232 | 20240314 | 153200 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 233 | 20240314 | 153100 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 234 | 20240314 | 153000 | 1576648660 | 3910 | 3910 | 3910 | 3910 | 5024 |
| 235 | 20240314 | 152900 | 1557004820 | 3900 | 3900 | 3900 | 3900 | 0 |
| 236 | 20240314 | 152800 | 1557004820 | 3900 | 3900 | 3900 | 3900 | 0 |
| 237 | 20240314 | 152700 | 1557004820 | 3900 | 3900 | 3900 | 3900 | 0 |
| 238 | 20240314 | 152600 | 1557004820 | 3900 | 3900 | 3900 | 3900 | 0 |
| 239 | 20240314 | 152500 | 1557004820 | 3900 | 3900 | 3900 | 3900 | 0 |
| 240 | 20240314 | 152400 | 1557004820 | 3900 | 3900 | 3900 | 3900 | 0 |
| 241 | 20240314 | 152300 | 1557004820 | 3900 | 3900 | 3900 | 3900 | 0 |
| 242 | 20240314 | 152200 | 1557004820 | 3900 | 3900 | 3900 | 3900 | 0 |
| 243 | 20240314 | 152100 | 1557004820 | 3900 | 3900 | 3900 | 3900 | 0 |
| 244 | 20240314 | 152000 | 1557004820 | 3900 | 3900 | 3900 | 3900 | 0 |
| 245 | 20240314 | 151900 | 1557004820 | 3900 | 3910 | 3910 | 3900 | 65 |
| 246 | 20240314 | 151800 | 1556751070 | 3910 | 3910 | 3910 | 3905 | 1086 |
| 247 | 20240314 | 151700 | 1552509810 | 3910 | 3910 | 3910 | 3910 | 51 |
| 248 | 20240314 | 151600 | 1552310400 | 3910 | 3905 | 3910 | 3900 | 5912 |
| 249 | 20240314 | 151500 | 1529221145 | 3905 | 3905 | 3910 | 3905 | 686 |
| 250 | 20240314 | 151400 | 1526542310 | 3905 | 3905 | 3910 | 3905 | 85 |
| 251 | 20240314 | 151300 | 1526210230 | 3910 | 3910 | 3910 | 3910 | 275 |
| 252 | 20240314 | 151200 | 1525134980 | 3910 | 3915 | 3915 | 3910 | 200 |
| 253 | 20240314 | 151100 | 1524352725 | 3910 | 3910 | 3910 | 3910 | 300 |
| 254 | 20240314 | 151000 | 1523179725 | 3905 | 3910 | 3910 | 3905 | 839 |
| 255 | 20240314 | 150900 | 1519900645 | 3910 | 3915 | 3915 | 3910 | 1115 |
| 256 | 20240314 | 150800 | 1515540920 | 3915 | 3915 | 3915 | 3915 | 3 |
| 257 | 20240314 | 150700 | 1515529175 | 3910 | 3910 | 3910 | 3910 | 45 |
| 258 | 20240314 | 150600 | 1515353225 | 3910 | 3910 | 3910 | 3910 | 55 |
| 259 | 20240314 | 150500 | 1515138175 | 3910 | 3910 | 3910 | 3910 | 434 |
| 260 | 20240314 | 150400 | 1513441235 | 3910 | 3910 | 3910 | 3905 | 472 |
| 261 | 20240314 | 150300 | 1511597730 | 3910 | 3915 | 3915 | 3910 | 2 |
| 262 | 20240314 | 150200 | 1511589905 | 3905 | 3915 | 3915 | 3905 | 757 |
| 263 | 20240314 | 150100 | 1508633510 | 3910 | 3910 | 3910 | 3910 | 19 |
| 264 | 20240314 | 150000 | 1508559220 | 3910 | 3910 | 3910 | 3910 | 1000 |
| 265 | 20240314 | 145900 | 1504649220 | 3910 | 3910 | 3910 | 3910 | 100 |
| 266 | 20240314 | 145800 | 1504258220 | 3915 | 3910 | 3915 | 3905 | 2401 |
| 267 | 20240314 | 145700 | 1494876830 | 3910 | 3910 | 3915 | 3910 | 110 |
| 268 | 20240314 | 145600 | 1494446590 | 3915 | 3915 | 3915 | 3910 | 30 |
| 269 | 20240314 | 145500 | 1494329160 | 3910 | 3910 | 3910 | 3910 | 273 |
| 270 | 20240314 | 145400 | 1493261730 | 3915 | 3915 | 3915 | 3915 | 0 |
| 271 | 20240314 | 145300 | 1493261730 | 3915 | 3915 | 3915 | 3915 | 60 |
| 272 | 20240314 | 145200 | 1493026830 | 3915 | 3915 | 3920 | 3910 | 564 |
| 273 | 20240314 | 145100 | 1490819305 | 3910 | 3910 | 3910 | 3910 | 600 |
| 274 | 20240314 | 145000 | 1488473305 | 3910 | 3915 | 3915 | 3910 | 36 |
| 275 | 20240314 | 144900 | 1488332540 | 3915 | 3915 | 3915 | 3915 | 510 |
| 276 | 20240314 | 144800 | 1486335890 | 3910 | 3910 | 3920 | 3910 | 344 |
| 277 | 20240314 | 144700 | 1484990775 | 3915 | 3915 | 3915 | 3915 | 0 |
| 278 | 20240314 | 144600 | 1484990775 | 3915 | 3915 | 3920 | 3915 | 191 |
| 279 | 20240314 | 144500 | 1484242560 | 3920 | 3915 | 3920 | 3915 | 2 |
| 280 | 20240314 | 144400 | 1484234725 | 3920 | 3915 | 3920 | 3915 | 18 |
| 281 | 20240314 | 144300 | 1484164250 | 3915 | 3915 | 3915 | 3915 | 35 |
| 282 | 20240314 | 144200 | 1484027225 | 3915 | 3910 | 3915 | 3910 | 2277 |
| 283 | 20240314 | 144100 | 1475115375 | 3910 | 3900 | 3910 | 3900 | 367 |
| 284 | 20240314 | 144000 | 1473683075 | 3895 | 3895 | 3895 | 3895 | 0 |
| 285 | 20240314 | 143900 | 1473683075 | 3895 | 3895 | 3895 | 3895 | 0 |
| 286 | 20240314 | 143800 | 1473683075 | 3895 | 3910 | 3910 | 3895 | 1885 |
| 287 | 20240314 | 143700 | 1466326745 | 3910 | 3910 | 3910 | 3910 | 0 |
| 288 | 20240314 | 143600 | 1466326745 | 3910 | 3910 | 3910 | 3910 | 726 |
| 289 | 20240314 | 143500 | 1463488085 | 3915 | 3915 | 3915 | 3915 | 20 |
| 290 | 20240314 | 143400 | 1463409785 | 3915 | 3920 | 3920 | 3915 | 3 |
| 291 | 20240314 | 143300 | 1463398035 | 3910 | 3915 | 3915 | 3910 | 77 |
| 292 | 20240314 | 143200 | 1463096660 | 3920 | 3920 | 3920 | 3920 | 5 |
| 293 | 20240314 | 143100 | 1463077060 | 3920 | 3920 | 3920 | 3920 | 0 |
| 294 | 20240314 | 143000 | 1463077060 | 3920 | 3915 | 3920 | 3915 | 55 |
| 295 | 20240314 | 142900 | 1462861710 | 3915 | 3910 | 3915 | 3910 | 127 |
| 296 | 20240314 | 142800 | 1462365070 | 3910 | 3920 | 3920 | 3910 | 2 |
| 297 | 20240314 | 142700 | 1462357240 | 3915 | 3920 | 3920 | 3915 | 1006 |
| 298 | 20240314 | 142600 | 1458418720 | 3920 | 3920 | 3920 | 3920 | 23 |
| 299 | 20240314 | 142500 | 1458328560 | 3925 | 3915 | 3925 | 3915 | 3039 |
| 300 | 20240314 | 142400 | 1446425705 | 3915 | 3915 | 3915 | 3915 | 10 |
| 301 | 20240314 | 142300 | 1446386555 | 3920 | 3920 | 3920 | 3920 | 32 |
| 302 | 20240314 | 142200 | 1446261115 | 3920 | 3920 | 3920 | 3920 | 2 |
| 303 | 20240314 | 142100 | 1446253275 | 3910 | 3920 | 3920 | 3910 | 74 |
| 304 | 20240314 | 142000 | 1445963910 | 3910 | 3915 | 3920 | 3910 | 1183 |
| 305 | 20240314 | 141900 | 1441332380 | 3905 | 3905 | 3915 | 3905 | 18 |
| 306 | 20240314 | 141800 | 1441262000 | 3910 | 3915 | 3915 | 3910 | 315 |
| 307 | 20240314 | 141700 | 1440030345 | 3910 | 3920 | 3920 | 3910 | 1008 |
| 308 | 20240314 | 141600 | 1436088985 | 3920 | 3910 | 3920 | 3910 | 207 |
| 309 | 20240314 | 141500 | 1435278760 | 3915 | 3915 | 3915 | 3915 | 30 |
| 310 | 20240314 | 141400 | 1435161310 | 3915 | 3915 | 3915 | 3915 | 1 |
| 311 | 20240314 | 141300 | 1435157395 | 3905 | 3905 | 3905 | 3905 | 896 |
| 312 | 20240314 | 141200 | 1431658515 | 3905 | 3905 | 3905 | 3905 | 0 |
| 313 | 20240314 | 141100 | 1431658515 | 3905 | 3905 | 3905 | 3905 | 572 |
| 314 | 20240314 | 141000 | 1429424855 | 3920 | 3910 | 3920 | 3905 | 1581 |
| 315 | 20240314 | 140900 | 1423239040 | 3895 | 3905 | 3905 | 3895 | 100 |
| 316 | 20240314 | 140800 | 1422849525 | 3895 | 3895 | 3895 | 3895 | 130 |
| 317 | 20240314 | 140700 | 1422343175 | 3900 | 3900 | 3900 | 3900 | 225 |
| 318 | 20240314 | 140600 | 1421465675 | 3895 | 3895 | 3895 | 3895 | 0 |
| 319 | 20240314 | 140500 | 1421465675 | 3895 | 3905 | 3910 | 3895 | 727 |
| 320 | 20240314 | 140400 | 1418632715 | 3900 | 3900 | 3900 | 3900 | 500 |
| 321 | 20240314 | 140300 | 1416682715 | 3900 | 3900 | 3900 | 3900 | 0 |
| 322 | 20240314 | 140200 | 1416682715 | 3900 | 3900 | 3900 | 3900 | 175 |
| 323 | 20240314 | 140100 | 1416000215 | 3905 | 3905 | 3905 | 3905 | 2 |
| 324 | 20240314 | 140000 | 1415992405 | 3905 | 3900 | 3905 | 3900 | 4 |
| 325 | 20240314 | 135900 | 1415976800 | 3905 | 3905 | 3905 | 3905 | 1 |
| 326 | 20240314 | 135800 | 1415972895 | 3895 | 3895 | 3895 | 3895 | 281 |
| 327 | 20240314 | 135700 | 1414878400 | 3900 | 3900 | 3900 | 3900 | 451 |
| 328 | 20240314 | 135600 | 1413119500 | 3900 | 3900 | 3900 | 3900 | 100 |
| 329 | 20240314 | 135500 | 1412729500 | 3910 | 3910 | 3910 | 3900 | 3 |
| 330 | 20240314 | 135400 | 1412717780 | 3900 | 3900 | 3900 | 3900 | 0 |
| 331 | 20240314 | 135300 | 1412717780 | 3900 | 3900 | 3900 | 3900 | 700 |
| 332 | 20240314 | 135200 | 1409987780 | 3900 | 3900 | 3900 | 3900 | 24 |
| 333 | 20240314 | 135100 | 1409894180 | 3905 | 3900 | 3905 | 3900 | 255 |
| 334 | 20240314 | 135000 | 1408898505 | 3910 | 3910 | 3910 | 3910 | 0 |
| 335 | 20240314 | 134900 | 1408898505 | 3910 | 3910 | 3910 | 3910 | 659 |
| 336 | 20240314 | 134800 | 1406321815 | 3910 | 3905 | 3910 | 3905 | 2001 |
| 337 | 20240314 | 134700 | 1398507905 | 3905 | 3905 | 3905 | 3905 | 0 |
| 338 | 20240314 | 134600 | 1398507905 | 3905 | 3905 | 3905 | 3905 | 854 |
| 339 | 20240314 | 134500 | 1395173035 | 3905 | 3910 | 3910 | 3905 | 83 |
| 340 | 20240314 | 134400 | 1394848510 | 3910 | 3910 | 3910 | 3910 | 33 |
| 341 | 20240314 | 134300 | 1394719480 | 3910 | 3910 | 3910 | 3910 | 560 |
| 342 | 20240314 | 134200 | 1392529880 | 3910 | 3910 | 3910 | 3910 | 4 |
| 343 | 20240314 | 134100 | 1392514240 | 3910 | 3905 | 3910 | 3905 | 3401 |
| 344 | 20240314 | 134000 | 1379233215 | 3885 | 3885 | 3900 | 3885 | 475 |
| 345 | 20240314 | 133900 | 1377381585 | 3900 | 3905 | 3905 | 3900 | 519 |
| 346 | 20240314 | 133800 | 1375357390 | 3905 | 3900 | 3905 | 3885 | 2106 |
| 347 | 20240314 | 133700 | 1367174205 | 3885 | 3885 | 3885 | 3885 | 0 |
| 348 | 20240314 | 133600 | 1367174205 | 3885 | 3900 | 3900 | 3885 | 2800 |
| 349 | 20240314 | 133500 | 1356284970 | 3905 | 3900 | 3905 | 3895 | 1103 |
| 350 | 20240314 | 133400 | 1351987745 | 3905 | 3905 | 3905 | 3905 | 386 |
| 351 | 20240314 | 133300 | 1350480415 | 3910 | 3910 | 3910 | 3910 | 39 |
| 352 | 20240314 | 133200 | 1350327925 | 3910 | 3910 | 3910 | 3910 | 95 |
| 353 | 20240314 | 133100 | 1349956475 | 3910 | 3910 | 3915 | 3910 | 554 |
| 354 | 20240314 | 133000 | 1347787835 | 3915 | 3915 | 3915 | 3915 | 3 |
| 355 | 20240314 | 132900 | 1347776090 | 3915 | 3915 | 3915 | 3915 | 101 |
| 356 | 20240314 | 132800 | 1347380675 | 3915 | 3915 | 3915 | 3915 | 86 |
| 357 | 20240314 | 132700 | 1347043985 | 3915 | 3915 | 3915 | 3915 | 0 |
| 358 | 20240314 | 132600 | 1347043985 | 3915 | 3910 | 3915 | 3910 | 2009 |
| 359 | 20240314 | 132500 | 1339188750 | 3915 | 3910 | 3915 | 3910 | 3740 |
| 360 | 20240314 | 132400 | 1324552280 | 3910 | 3910 | 3910 | 3910 | 138 |
| 361 | 20240314 | 132300 | 1324012700 | 3915 | 3915 | 3915 | 3915 | 430 |
| 362 | 20240314 | 132200 | 1322329250 | 3915 | 3915 | 3915 | 3905 | 411 |
| 363 | 20240314 | 132100 | 1320720945 | 3915 | 3915 | 3915 | 3915 | 159 |
| 364 | 20240314 | 132000 | 1320098460 | 3915 | 3910 | 3915 | 3910 | 69 |
| 365 | 20240314 | 131900 | 1319828470 | 3910 | 3905 | 3910 | 3905 | 2236 |
| 366 | 20240314 | 131800 | 1311086200 | 3905 | 3900 | 3905 | 3900 | 2742 |
| 367 | 20240314 | 131700 | 1300392390 | 3900 | 3900 | 3900 | 3900 | 0 |
| 368 | 20240314 | 131600 | 1300392390 | 3900 | 3900 | 3900 | 3900 | 0 |
| 369 | 20240314 | 131500 | 1300392390 | 3900 | 3905 | 3905 | 3900 | 1057 |
| 370 | 20240314 | 131400 | 1296267590 | 3905 | 3905 | 3905 | 3905 | 103 |
| 371 | 20240314 | 131300 | 1295865375 | 3900 | 3905 | 3905 | 3900 | 4 |
| 372 | 20240314 | 131200 | 1295849765 | 3900 | 3900 | 3900 | 3900 | 240 |
| 373 | 20240314 | 131100 | 1294913765 | 3900 | 3905 | 3905 | 3900 | 286 |
| 374 | 20240314 | 131000 | 1293798290 | 3905 | 3905 | 3905 | 3905 | 52 |
| 375 | 20240314 | 130900 | 1293595230 | 3905 | 3910 | 3910 | 3905 | 1149 |
| 376 | 20240314 | 130800 | 1289108335 | 3905 | 3910 | 3910 | 3905 | 619 |
| 377 | 20240314 | 130700 | 1286690055 | 3905 | 3900 | 3910 | 3900 | 2698 |
| 378 | 20240314 | 130600 | 1276157000 | 3900 | 3890 | 3900 | 3890 | 65 |
| 379 | 20240314 | 130500 | 1275903830 | 3895 | 3895 | 3895 | 3895 | 729 |
| 380 | 20240314 | 130400 | 1273064375 | 3895 | 3895 | 3895 | 3895 | 84 |
| 381 | 20240314 | 130300 | 1272737195 | 3890 | 3890 | 3890 | 3890 | 24 |
| 382 | 20240314 | 130200 | 1272643835 | 3895 | 3895 | 3895 | 3895 | 10 |
| 383 | 20240314 | 130100 | 1272604885 | 3895 | 3895 | 3895 | 3895 | 50 |
| 384 | 20240314 | 130000 | 1272410135 | 3890 | 3890 | 3895 | 3890 | 13 |
| 385 | 20240314 | 125900 | 1272359515 | 3890 | 3890 | 3890 | 3890 | 1 |
| 386 | 20240314 | 125800 | 1272355625 | 3895 | 3895 | 3895 | 3895 | 0 |
| 387 | 20240314 | 125700 | 1272355625 | 3895 | 3895 | 3895 | 3895 | 17 |
| 388 | 20240314 | 125600 | 1272289410 | 3885 | 3890 | 3890 | 3885 | 20 |
| 389 | 20240314 | 125500 | 1272211705 | 3890 | 3895 | 3895 | 3890 | 98 |
| 390 | 20240314 | 125400 | 1271830480 | 3890 | 3895 | 3895 | 3890 | 22 |
| 391 | 20240314 | 125300 | 1271744890 | 3895 | 3895 | 3895 | 3895 | 300 |
| 392 | 20240314 | 125200 | 1270576390 | 3895 | 3895 | 3895 | 3895 | 1 |
| 393 | 20240314 | 125100 | 1270572495 | 3895 | 3895 | 3895 | 3895 | 1017 |
| 394 | 20240314 | 125000 | 1266611280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 395 | 20240314 | 124900 | 1266611280 | 3890 | 3890 | 3895 | 3890 | 30 |
| 396 | 20240314 | 124800 | 1266494575 | 3890 | 3890 | 3890 | 3890 | 98 |
| 397 | 20240314 | 124700 | 1266113355 | 3890 | 3890 | 3890 | 3890 | 41 |
| 398 | 20240314 | 124600 | 1265953865 | 3890 | 3890 | 3890 | 3890 | 0 |
| 399 | 20240314 | 124500 | 1265953865 | 3890 | 3890 | 3890 | 3890 | 0 |
| 400 | 20240314 | 124400 | 1265953865 | 3890 | 3890 | 3890 | 3890 | 330 |
| 401 | 20240314 | 124300 | 1264670165 | 3895 | 3895 | 3895 | 3895 | 482 |
| 402 | 20240314 | 124200 | 1262792775 | 3895 | 3890 | 3895 | 3890 | 13 |
| 403 | 20240314 | 124100 | 1262742145 | 3895 | 3895 | 3895 | 3895 | 51 |
| 404 | 20240314 | 124000 | 1262543500 | 3890 | 3890 | 3890 | 3890 | 24 |
| 405 | 20240314 | 123900 | 1262450140 | 3890 | 3890 | 3890 | 3890 | 90 |
| 406 | 20240314 | 123800 | 1262100040 | 3895 | 3895 | 3895 | 3895 | 2 |
| 407 | 20240314 | 123700 | 1262092250 | 3895 | 3895 | 3895 | 3895 | 103 |
| 408 | 20240314 | 123600 | 1261691065 | 3890 | 3885 | 3890 | 3885 | 1637 |
| 409 | 20240314 | 123500 | 1255326660 | 3880 | 3885 | 3885 | 3880 | 176 |
| 410 | 20240314 | 123400 | 1254643765 | 3880 | 3885 | 3885 | 3880 | 354 |
| 411 | 20240314 | 123300 | 1253270235 | 3885 | 3885 | 3885 | 3885 | 1700 |
| 412 | 20240314 | 123200 | 1246665735 | 3885 | 3885 | 3885 | 3885 | 0 |
| 413 | 20240314 | 123100 | 1246665735 | 3885 | 3885 | 3885 | 3885 | 651 |
| 414 | 20240314 | 123000 | 1244136600 | 3885 | 3885 | 3885 | 3885 | 610 |
| 415 | 20240314 | 122900 | 1241766750 | 3885 | 3885 | 3885 | 3885 | 342 |
| 416 | 20240314 | 122800 | 1240438080 | 3890 | 3890 | 3890 | 3890 | 0 |
| 417 | 20240314 | 122700 | 1240438080 | 3890 | 3890 | 3890 | 3890 | 114 |
| 418 | 20240314 | 122600 | 1239994620 | 3890 | 3885 | 3890 | 3885 | 43 |
| 419 | 20240314 | 122500 | 1239827560 | 3890 | 3890 | 3890 | 3890 | 452 |
| 420 | 20240314 | 122400 | 1238069280 | 3895 | 3890 | 3895 | 3890 | 339 |
| 421 | 20240314 | 122300 | 1236749900 | 3890 | 3890 | 3890 | 3890 | 201 |
| 422 | 20240314 | 122200 | 1235968010 | 3890 | 3890 | 3890 | 3890 | 100 |
| 423 | 20240314 | 122100 | 1235579010 | 3890 | 3885 | 3890 | 3880 | 988 |
| 424 | 20240314 | 122000 | 1231742595 | 3880 | 3885 | 3885 | 3880 | 1114 |
| 425 | 20240314 | 121900 | 1227415740 | 3885 | 3885 | 3885 | 3885 | 0 |
| 426 | 20240314 | 121800 | 1227415740 | 3885 | 3885 | 3885 | 3885 | 209 |
| 427 | 20240314 | 121700 | 1226603775 | 3885 | 3880 | 3885 | 3880 | 94 |
| 428 | 20240314 | 121600 | 1226238885 | 3880 | 3880 | 3880 | 3875 | 321 |
| 429 | 20240314 | 121500 | 1224995000 | 3875 | 3885 | 3885 | 3875 | 921 |
| 430 | 20240314 | 121400 | 1221426045 | 3880 | 3875 | 3880 | 3875 | 731 |
| 431 | 20240314 | 121300 | 1218592890 | 3875 | 3885 | 3885 | 3875 | 124 |
| 432 | 20240314 | 121200 | 1218112370 | 3875 | 3885 | 3885 | 3875 | 4045 |
| 433 | 20240314 | 121100 | 1202432350 | 3885 | 3890 | 3890 | 3885 | 300 |
| 434 | 20240314 | 121000 | 1201266845 | 3885 | 3885 | 3885 | 3885 | 1000 |
| 435 | 20240314 | 120900 | 1197381845 | 3885 | 3885 | 3885 | 3885 | 1140 |
| 436 | 20240314 | 120800 | 1192952945 | 3890 | 3890 | 3890 | 3890 | 850 |
| 437 | 20240314 | 120700 | 1189646445 | 3895 | 3895 | 3895 | 3895 | 100 |
| 438 | 20240314 | 120600 | 1189256945 | 3895 | 3890 | 3895 | 3890 | 51 |
| 439 | 20240314 | 120500 | 1189058550 | 3890 | 3895 | 3895 | 3890 | 151 |
| 440 | 20240314 | 120400 | 1188471155 | 3890 | 3890 | 3890 | 3890 | 1 |
| 441 | 20240314 | 120300 | 1188467265 | 3885 | 3885 | 3885 | 3885 | 372 |
| 442 | 20240314 | 120200 | 1187022045 | 3885 | 3880 | 3885 | 3880 | 1051 |
| 443 | 20240314 | 120100 | 1182938920 | 3880 | 3880 | 3880 | 3880 | 46 |
| 444 | 20240314 | 120000 | 1182760440 | 3880 | 3880 | 3880 | 3880 | 0 |
| 445 | 20240314 | 115900 | 1182760440 | 3880 | 3885 | 3885 | 3880 | 203 |
| 446 | 20240314 | 115800 | 1181972795 | 3875 | 3880 | 3880 | 3875 | 100 |
| 447 | 20240314 | 115700 | 1181585045 | 3875 | 3880 | 3880 | 3875 | 885 |
| 448 | 20240314 | 115600 | 1178152040 | 3880 | 3885 | 3885 | 3880 | 576 |
| 449 | 20240314 | 115500 | 1175917100 | 3885 | 3890 | 3890 | 3885 | 338 |
| 450 | 20240314 | 115400 | 1174603950 | 3890 | 3890 | 3890 | 3890 | 16 |
| 451 | 20240314 | 115300 | 1174541710 | 3890 | 3885 | 3890 | 3880 | 1867 |
| 452 | 20240314 | 115200 | 1167293510 | 3885 | 3885 | 3885 | 3885 | 0 |
| 453 | 20240314 | 115100 | 1167293510 | 3885 | 3885 | 3885 | 3885 | 53 |
| 454 | 20240314 | 115000 | 1167087605 | 3890 | 3890 | 3890 | 3890 | 0 |
| 455 | 20240314 | 114900 | 1167087605 | 3890 | 3890 | 3890 | 3890 | 2 |
| 456 | 20240314 | 114800 | 1167079825 | 3890 | 3890 | 3890 | 3890 | 1 |
| 457 | 20240314 | 114700 | 1167075935 | 3885 | 3885 | 3885 | 3885 | 465 |
| 458 | 20240314 | 114600 | 1165269410 | 3885 | 3890 | 3890 | 3885 | 180 |
| 459 | 20240314 | 114500 | 1164569255 | 3895 | 3895 | 3895 | 3895 | 2 |
| 460 | 20240314 | 114400 | 1164561465 | 3890 | 3895 | 3895 | 3890 | 204 |
| 461 | 20240314 | 114300 | 1163767885 | 3895 | 3895 | 3895 | 3895 | 0 |
| 462 | 20240314 | 114200 | 1163767885 | 3895 | 3895 | 3895 | 3895 | 1218 |
| 463 | 20240314 | 114100 | 1159023775 | 3895 | 3895 | 3895 | 3895 | 729 |
| 464 | 20240314 | 114000 | 1156184320 | 3895 | 3890 | 3895 | 3890 | 1660 |
| 465 | 20240314 | 113900 | 1149719205 | 3890 | 3890 | 3890 | 3890 | 384 |
| 466 | 20240314 | 113800 | 1148225445 | 3885 | 3885 | 3885 | 3885 | 954 |
| 467 | 20240314 | 113700 | 1144519155 | 3885 | 3885 | 3885 | 3885 | 63 |
| 468 | 20240314 | 113600 | 1144274400 | 3885 | 3875 | 3885 | 3875 | 144 |
| 469 | 20240314 | 113500 | 1143715235 | 3875 | 3875 | 3875 | 3875 | 43 |
| 470 | 20240314 | 113400 | 1143548610 | 3875 | 3875 | 3880 | 3875 | 1130 |
| 471 | 20240314 | 113300 | 1139169375 | 3875 | 3880 | 3880 | 3875 | 1908 |
| 472 | 20240314 | 113200 | 1131775765 | 3880 | 3880 | 3890 | 3880 | 248 |
| 473 | 20240314 | 113100 | 1130813485 | 3880 | 3890 | 3890 | 3880 | 1327 |
| 474 | 20240314 | 113000 | 1125664650 | 3890 | 3890 | 3890 | 3890 | 0 |
| 475 | 20240314 | 112900 | 1125664650 | 3890 | 3890 | 3890 | 3890 | 1 |
| 476 | 20240314 | 112800 | 1125660760 | 3895 | 3880 | 3895 | 3880 | 2287 |
| 477 | 20240314 | 112700 | 1116782900 | 3880 | 3880 | 3885 | 3880 | 2222 |
| 478 | 20240314 | 112600 | 1108157030 | 3880 | 3895 | 3895 | 3880 | 5692 |
| 479 | 20240314 | 112500 | 1086032025 | 3890 | 3890 | 3895 | 3890 | 28 |
| 480 | 20240314 | 112400 | 1085923100 | 3890 | 3890 | 3890 | 3885 | 1417 |
| 481 | 20240314 | 112300 | 1080410980 | 3890 | 3890 | 3890 | 3890 | 635 |
| 482 | 20240314 | 112200 | 1077940830 | 3890 | 3895 | 3895 | 3890 | 26 |
| 483 | 20240314 | 112100 | 1077839565 | 3895 | 3895 | 3895 | 3895 | 1 |
| 484 | 20240314 | 112000 | 1077835670 | 3885 | 3885 | 3885 | 3885 | 0 |
| 485 | 20240314 | 111900 | 1077835670 | 3885 | 3895 | 3900 | 3885 | 3848 |
| 486 | 20240314 | 111800 | 1062848995 | 3895 | 3895 | 3895 | 3895 | 5 |
| 487 | 20240314 | 111700 | 1062829520 | 3895 | 3895 | 3895 | 3885 | 2031 |
| 488 | 20240314 | 111600 | 1054928775 | 3895 | 3885 | 3895 | 3885 | 51 |
| 489 | 20240314 | 111500 | 1054730630 | 3890 | 3890 | 3895 | 3890 | 22 |
| 490 | 20240314 | 111400 | 1054645035 | 3890 | 3885 | 3890 | 3885 | 283 |
| 491 | 20240314 | 111300 | 1053545565 | 3890 | 3895 | 3895 | 3885 | 31 |
| 492 | 20240314 | 111200 | 1053425115 | 3885 | 3885 | 3885 | 3885 | 1000 |
| 493 | 20240314 | 111100 | 1049540115 | 3885 | 3885 | 3885 | 3885 | 3 |
| 494 | 20240314 | 111000 | 1049528460 | 3885 | 3885 | 3900 | 3885 | 268 |
| 495 | 20240314 | 110900 | 1048484280 | 3900 | 3880 | 3900 | 3880 | 575 |
| 496 | 20240314 | 110800 | 1046247790 | 3890 | 3885 | 3890 | 3880 | 303 |
| 497 | 20240314 | 110700 | 1045072130 | 3885 | 3880 | 3885 | 3880 | 12 |
| 498 | 20240314 | 110600 | 1045025565 | 3890 | 3890 | 3890 | 3890 | 0 |
| 499 | 20240314 | 110500 | 1045025565 | 3890 | 3890 | 3890 | 3880 | 450 |
| 500 | 20240314 | 110400 | 1043278855 | 3890 | 3890 | 3890 | 3890 | 1 |
| 501 | 20240314 | 110300 | 1043274965 | 3875 | 3875 | 3875 | 3875 | 0 |
| 502 | 20240314 | 110200 | 1043274965 | 3875 | 3885 | 3885 | 3875 | 4840 |
| 503 | 20240314 | 110100 | 1024509625 | 3885 | 3885 | 3885 | 3885 | 185 |
| 504 | 20240314 | 110000 | 1023790900 | 3890 | 3885 | 3890 | 3885 | 45 |
| 505 | 20240314 | 105900 | 1023616070 | 3890 | 3885 | 3890 | 3885 | 4 |
| 506 | 20240314 | 105800 | 1023600525 | 3890 | 3880 | 3895 | 3880 | 8 |
| 507 | 20240314 | 105700 | 1023569410 | 3880 | 3885 | 3900 | 3880 | 2973 |
| 508 | 20240314 | 105600 | 1012034140 | 3900 | 3880 | 3900 | 3880 | 7 |
| 509 | 20240314 | 105500 | 1012006945 | 3885 | 3885 | 3885 | 3885 | 200 |
| 510 | 20240314 | 105400 | 1011229945 | 3900 | 3880 | 3900 | 3880 | 860 |
| 511 | 20240314 | 105300 | 1007893025 | 3880 | 3890 | 3890 | 3880 | 10024 |
| 512 | 20240314 | 105200 | 968984380 | 3900 | 3895 | 3900 | 3895 | 16 |
| 513 | 20240314 | 105100 | 968922055 | 3900 | 3900 | 3900 | 3900 | 0 |
| 514 | 20240314 | 105000 | 968922055 | 3900 | 3900 | 3900 | 3900 | 5 |
| 515 | 20240314 | 104900 | 968902555 | 3905 | 3895 | 3905 | 3890 | 213 |
| 516 | 20240314 | 104800 | 968072500 | 3895 | 3890 | 3895 | 3890 | 2477 |
| 517 | 20240314 | 104700 | 958425205 | 3890 | 3885 | 3890 | 3885 | 1035 |
| 518 | 20240314 | 104600 | 954402335 | 3885 | 3890 | 3890 | 3885 | 2122 |
| 519 | 20240314 | 104500 | 946157755 | 3890 | 3895 | 3895 | 3890 | 6 |
| 520 | 20240314 | 104400 | 946134405 | 3895 | 3890 | 3895 | 3890 | 7 |
| 521 | 20240314 | 104300 | 946107145 | 3890 | 3890 | 3890 | 3890 | 45 |
| 522 | 20240314 | 104200 | 945932095 | 3885 | 3885 | 3885 | 3885 | 0 |
| 523 | 20240314 | 104100 | 945932095 | 3885 | 3890 | 3890 | 3885 | 2403 |
| 524 | 20240314 | 104000 | 936596435 | 3885 | 3885 | 3885 | 3885 | 59 |
| 525 | 20240314 | 103900 | 936367220 | 3885 | 3895 | 3895 | 3885 | 1322 |
| 526 | 20240314 | 103800 | 931228930 | 3890 | 3890 | 3895 | 3890 | 72 |
| 527 | 20240314 | 103700 | 930948720 | 3890 | 3890 | 3890 | 3890 | 0 |
| 528 | 20240314 | 103600 | 930948720 | 3890 | 3890 | 3890 | 3890 | 874 |
| 529 | 20240314 | 103500 | 927548860 | 3890 | 3890 | 3890 | 3890 | 10 |
| 530 | 20240314 | 103400 | 927509960 | 3890 | 3890 | 3890 | 3890 | 85 |
| 531 | 20240314 | 103300 | 927179310 | 3890 | 3890 | 3890 | 3885 | 321 |
| 532 | 20240314 | 103200 | 925930765 | 3890 | 3895 | 3895 | 3890 | 2944 |
| 533 | 20240314 | 103100 | 914478580 | 3895 | 3895 | 3895 | 3890 | 6 |
| 534 | 20240314 | 103000 | 914455220 | 3895 | 3895 | 3895 | 3895 | 104 |
| 535 | 20240314 | 102900 | 914050140 | 3890 | 3890 | 3890 | 3890 | 435 |
| 536 | 20240314 | 102800 | 912357990 | 3895 | 3900 | 3905 | 3895 | 777 |
| 537 | 20240314 | 102700 | 909328805 | 3900 | 3900 | 3900 | 3895 | 3631 |
| 538 | 20240314 | 102600 | 895172905 | 3900 | 3895 | 3900 | 3895 | 2069 |
| 539 | 20240314 | 102500 | 887113905 | 3895 | 3895 | 3895 | 3895 | 45 |
| 540 | 20240314 | 102400 | 886938630 | 3895 | 3900 | 3900 | 3895 | 276 |
| 541 | 20240314 | 102300 | 885863605 | 3900 | 3910 | 3910 | 3900 | 675 |
| 542 | 20240314 | 102200 | 883229695 | 3905 | 3900 | 3910 | 3900 | 164 |
| 543 | 20240314 | 102100 | 882589325 | 3895 | 3915 | 3915 | 3895 | 5536 |
| 544 | 20240314 | 102000 | 860969030 | 3910 | 3915 | 3915 | 3910 | 142 |
| 545 | 20240314 | 101900 | 860413310 | 3915 | 3915 | 3915 | 3915 | 3 |
| 546 | 20240314 | 101800 | 860401565 | 3915 | 3915 | 3915 | 3915 | 9 |
| 547 | 20240314 | 101700 | 860366330 | 3915 | 3920 | 3920 | 3915 | 506 |
| 548 | 20240314 | 101600 | 858382815 | 3920 | 3915 | 3920 | 3915 | 293 |
| 549 | 20240314 | 101500 | 857234760 | 3920 | 3920 | 3920 | 3920 | 0 |
| 550 | 20240314 | 101400 | 857234760 | 3920 | 3920 | 3920 | 3920 | 20 |
| 551 | 20240314 | 101300 | 857156360 | 3920 | 3920 | 3920 | 3905 | 641 |
| 552 | 20240314 | 101200 | 854643745 | 3915 | 3905 | 3915 | 3900 | 1166 |
| 553 | 20240314 | 101100 | 850090000 | 3905 | 3910 | 3910 | 3905 | 133 |
| 554 | 20240314 | 101000 | 849570005 | 3910 | 3925 | 3925 | 3910 | 283 |
| 555 | 20240314 | 100900 | 848463180 | 3920 | 3905 | 3920 | 3905 | 1265 |
| 556 | 20240314 | 100800 | 843514310 | 3920 | 3915 | 3920 | 3905 | 593 |
| 557 | 20240314 | 100700 | 841195145 | 3915 | 3920 | 3920 | 3915 | 202 |
| 558 | 20240314 | 100600 | 840403815 | 3910 | 3915 | 3915 | 3910 | 202 |
| 559 | 20240314 | 100500 | 839612995 | 3915 | 3920 | 3925 | 3915 | 2299 |
| 560 | 20240314 | 100400 | 830602405 | 3920 | 3915 | 3920 | 3915 | 126 |
| 561 | 20240314 | 100300 | 830109090 | 3915 | 3905 | 3915 | 3900 | 844 |
| 562 | 20240314 | 100200 | 826806470 | 3915 | 3910 | 3915 | 3910 | 329 |
| 563 | 20240314 | 100100 | 825519205 | 3910 | 3900 | 3910 | 3900 | 271 |
| 564 | 20240314 | 100000 | 824459665 | 3900 | 3900 | 3900 | 3900 | 0 |
| 565 | 20240314 | 095900 | 824459665 | 3900 | 3900 | 3900 | 3900 | 0 |
| 566 | 20240314 | 095800 | 824459665 | 3900 | 3900 | 3900 | 3900 | 120 |
| 567 | 20240314 | 095700 | 823991665 | 3900 | 3910 | 3910 | 3900 | 769 |
| 568 | 20240314 | 095600 | 820985465 | 3905 | 3900 | 3905 | 3900 | 229 |
| 569 | 20240314 | 095500 | 820091640 | 3900 | 3890 | 3900 | 3890 | 817 |
| 570 | 20240314 | 095400 | 816905790 | 3910 | 3890 | 3910 | 3885 | 58 |
| 571 | 20240314 | 095300 | 816680075 | 3900 | 3890 | 3900 | 3885 | 1107 |
| 572 | 20240314 | 095200 | 812368490 | 3895 | 3890 | 3895 | 3885 | 560 |
| 573 | 20240314 | 095100 | 810188865 | 3890 | 3885 | 3890 | 3885 | 826 |
| 574 | 20240314 | 095000 | 806978445 | 3890 | 3890 | 3895 | 3885 | 13252 |
| 575 | 20240314 | 094900 | 755489850 | 3890 | 3890 | 3895 | 3890 | 374 |
| 576 | 20240314 | 094800 | 754034770 | 3890 | 3885 | 3890 | 3885 | 1234 |
| 577 | 20240314 | 094700 | 749240515 | 3890 | 3885 | 3890 | 3880 | 1617 |
| 578 | 20240314 | 094600 | 742959415 | 3880 | 3885 | 3885 | 3880 | 1056 |
| 579 | 20240314 | 094500 | 738856955 | 3880 | 3885 | 3890 | 3880 | 669 |
| 580 | 20240314 | 094400 | 736257995 | 3885 | 3885 | 3885 | 3885 | 224 |
| 581 | 20240314 | 094300 | 735387755 | 3885 | 3890 | 3890 | 3880 | 1767 |
| 582 | 20240314 | 094200 | 728523385 | 3890 | 3895 | 3895 | 3890 | 15 |
| 583 | 20240314 | 094100 | 728465010 | 3895 | 3890 | 3895 | 3890 | 3514 |
| 584 | 20240314 | 094000 | 714793650 | 3885 | 3885 | 3890 | 3885 | 170 |
| 585 | 20240314 | 093900 | 714132880 | 3885 | 3880 | 3890 | 3875 | 387 |
| 586 | 20240314 | 093800 | 712628620 | 3875 | 3875 | 3880 | 3875 | 1702 |
| 587 | 20240314 | 093700 | 706033005 | 3870 | 3885 | 3885 | 3870 | 13258 |
| 588 | 20240314 | 093600 | 654642865 | 3885 | 3885 | 3885 | 3885 | 1939 |
| 589 | 20240314 | 093500 | 647109850 | 3885 | 3895 | 3895 | 3885 | 6237 |
| 590 | 20240314 | 093400 | 622855570 | 3895 | 3900 | 3900 | 3890 | 391 |
| 591 | 20240314 | 093300 | 621333555 | 3890 | 3905 | 3905 | 3885 | 17771 |
| 592 | 20240314 | 093200 | 552182910 | 3900 | 3905 | 3905 | 3900 | 6265 |
| 593 | 20240314 | 093100 | 527738150 | 3905 | 3905 | 3910 | 3905 | 185 |
| 594 | 20240314 | 093000 | 527015475 | 3910 | 3920 | 3920 | 3910 | 2644 |
| 595 | 20240314 | 092900 | 516677415 | 3915 | 3915 | 3920 | 3915 | 2799 |
| 596 | 20240314 | 092800 | 505718830 | 3915 | 3920 | 3920 | 3915 | 5586 |
| 597 | 20240314 | 092700 | 483822430 | 3915 | 3925 | 3925 | 3910 | 4076 |
| 598 | 20240314 | 092600 | 467858745 | 3925 | 3925 | 3925 | 3910 | 2479 |
| 599 | 20240314 | 092500 | 458154130 | 3920 | 3940 | 3950 | 3920 | 5174 |
| 600 | 20240314 | 092400 | 437843300 | 3940 | 3975 | 3980 | 3940 | 781 |
| 601 | 20240314 | 092300 | 434758880 | 3980 | 3935 | 3980 | 3930 | 6597 |
| 602 | 20240314 | 092200 | 408674785 | 3935 | 3970 | 3970 | 3935 | 2490 |
| 603 | 20240314 | 092100 | 398845535 | 3965 | 3945 | 3965 | 3940 | 6588 |
| 604 | 20240314 | 092000 | 372800275 | 3980 | 3915 | 3980 | 3915 | 7654 |
| 605 | 20240314 | 091900 | 342589450 | 3905 | 3905 | 3915 | 3905 | 1543 |
| 606 | 20240314 | 091800 | 336558650 | 3905 | 3910 | 3910 | 3905 | 2556 |
| 607 | 20240314 | 091700 | 326572520 | 3910 | 3920 | 3920 | 3910 | 366 |
| 608 | 20240314 | 091600 | 325140750 | 3910 | 3925 | 3925 | 3905 | 4578 |
| 609 | 20240314 | 091500 | 307248765 | 3925 | 3905 | 3925 | 3905 | 2637 |
| 610 | 20240314 | 091400 | 296939335 | 3905 | 3915 | 3920 | 3905 | 2666 |
| 611 | 20240314 | 091300 | 286514750 | 3920 | 3915 | 3920 | 3915 | 1015 |
| 612 | 20240314 | 091200 | 282535955 | 3920 | 3910 | 3920 | 3910 | 814 |
| 613 | 20240314 | 091100 | 279351770 | 3925 | 3910 | 3925 | 3900 | 4619 |
| 614 | 20240314 | 091000 | 261278935 | 3905 | 3895 | 3905 | 3895 | 4082 |
| 615 | 20240314 | 090900 | 245374025 | 3895 | 3895 | 3900 | 3895 | 1630 |
| 616 | 20240314 | 090800 | 239019355 | 3890 | 3910 | 3925 | 3890 | 13105 |
| 617 | 20240314 | 090700 | 187914475 | 3910 | 3905 | 3930 | 3905 | 2186 |
| 618 | 20240314 | 090600 | 179366180 | 3925 | 3925 | 3925 | 3905 | 4614 |
| 619 | 20240314 | 090500 | 161331250 | 3910 | 3900 | 3930 | 3900 | 3111 |
| 620 | 20240314 | 090400 | 149159980 | 3905 | 3905 | 3920 | 3905 | 10526 |
| 621 | 20240314 | 090300 | 108040585 | 3905 | 3935 | 3935 | 3905 | 4873 |
| 622 | 20240314 | 090200 | 88961710 | 3935 | 3930 | 3940 | 3925 | 3365 |
| 623 | 20240314 | 090100 | 75727085 | 3940 | 3905 | 3950 | 3905 | 3234 |
| 624 | 20240314 | 090000 | 63003970 | 3910 | 3920 | 3945 | 3910 | 14583 |