31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 192700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 12709 |
| 3 | 20240318 | 192600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 4 | 20240318 | 192500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 5 | 20240318 | 192400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 6 | 20240318 | 192300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 7 | 20240318 | 192200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 8 | 20240318 | 192100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 9 | 20240318 | 192000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 10 | 20240318 | 191900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 11 | 20240318 | 191800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 12 | 20240318 | 191700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 13 | 20240318 | 191600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 14 | 20240318 | 191500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 15 | 20240318 | 191400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 16 | 20240318 | 191300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 17 | 20240318 | 191200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 18 | 20240318 | 191100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 19 | 20240318 | 191000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 20 | 20240318 | 190900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 21 | 20240318 | 190800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 22 | 20240318 | 190700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 23 | 20240318 | 190600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 24 | 20240318 | 190500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 25 | 20240318 | 190400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 26 | 20240318 | 190300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 27 | 20240318 | 190200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 28 | 20240318 | 190100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 29 | 20240318 | 190000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 30 | 20240318 | 185900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 31 | 20240318 | 185800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 32 | 20240318 | 185700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 12709 |
| 33 | 20240318 | 185600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 34 | 20240318 | 185500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 35 | 20240318 | 185400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 36 | 20240318 | 185300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 37 | 20240318 | 185200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 38 | 20240318 | 185100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 39 | 20240318 | 185000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 40 | 20240318 | 184900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 41 | 20240318 | 184800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 42 | 20240318 | 184700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 43 | 20240318 | 184600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 44 | 20240318 | 184500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 45 | 20240318 | 184400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 46 | 20240318 | 184300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 47 | 20240318 | 184200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 48 | 20240318 | 184100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 49 | 20240318 | 184000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 50 | 20240318 | 183900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 51 | 20240318 | 183800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 52 | 20240318 | 183700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 53 | 20240318 | 183600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 54 | 20240318 | 183500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 55 | 20240318 | 183400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 56 | 20240318 | 183300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 57 | 20240318 | 183200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 58 | 20240318 | 183100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 59 | 20240318 | 183000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 60 | 20240318 | 182900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 61 | 20240318 | 182800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 62 | 20240318 | 182700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 12709 |
| 63 | 20240318 | 182600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 64 | 20240318 | 182500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 65 | 20240318 | 182400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 66 | 20240318 | 182300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 67 | 20240318 | 182200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 68 | 20240318 | 182100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 69 | 20240318 | 182000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 70 | 20240318 | 181900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 71 | 20240318 | 181800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 72 | 20240318 | 181700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 73 | 20240318 | 181600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 74 | 20240318 | 181500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 75 | 20240318 | 181400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 76 | 20240318 | 181300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 77 | 20240318 | 181200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 78 | 20240318 | 181100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 79 | 20240318 | 181000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 80 | 20240318 | 180900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 81 | 20240318 | 180800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 82 | 20240318 | 180700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 83 | 20240318 | 180600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 84 | 20240318 | 180500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 85 | 20240318 | 180400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 86 | 20240318 | 180300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 87 | 20240318 | 180200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 88 | 20240318 | 180100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 89 | 20240318 | 180000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 90 | 20240318 | 175900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 91 | 20240318 | 175800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 92 | 20240318 | 175700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 12709 |
| 93 | 20240318 | 175600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 94 | 20240318 | 175500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 95 | 20240318 | 175400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 96 | 20240318 | 175300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 97 | 20240318 | 175200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 98 | 20240318 | 175100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 99 | 20240318 | 175000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 100 | 20240318 | 174900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 101 | 20240318 | 174800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 102 | 20240318 | 174700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 103 | 20240318 | 174600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 104 | 20240318 | 174500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 105 | 20240318 | 174400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 106 | 20240318 | 174300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 107 | 20240318 | 174200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 108 | 20240318 | 174100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 109 | 20240318 | 174000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 110 | 20240318 | 173900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 111 | 20240318 | 173800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 112 | 20240318 | 173700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 113 | 20240318 | 173600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 114 | 20240318 | 173500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 115 | 20240318 | 173400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 116 | 20240318 | 173300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 117 | 20240318 | 173200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 118 | 20240318 | 173100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 119 | 20240318 | 173000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 120 | 20240318 | 172900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 121 | 20240318 | 172800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 122 | 20240318 | 172700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 12709 |
| 123 | 20240318 | 172600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 124 | 20240318 | 172500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 125 | 20240318 | 172400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 126 | 20240318 | 172300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 127 | 20240318 | 172200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 128 | 20240318 | 172100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 129 | 20240318 | 172000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 130 | 20240318 | 171900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 131 | 20240318 | 171800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 132 | 20240318 | 171700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 133 | 20240318 | 171600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 134 | 20240318 | 171500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 135 | 20240318 | 171400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 136 | 20240318 | 171300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 137 | 20240318 | 171200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 138 | 20240318 | 171100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 139 | 20240318 | 171000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 140 | 20240318 | 170900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 141 | 20240318 | 170800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 142 | 20240318 | 170700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 143 | 20240318 | 170600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 144 | 20240318 | 170500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 145 | 20240318 | 170400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 146 | 20240318 | 170300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 147 | 20240318 | 170200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 148 | 20240318 | 170100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 149 | 20240318 | 170000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 150 | 20240318 | 165900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 151 | 20240318 | 165800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 152 | 20240318 | 165700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 12709 |
| 153 | 20240318 | 165600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 154 | 20240318 | 165500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 155 | 20240318 | 165400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 156 | 20240318 | 165300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 157 | 20240318 | 165200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 158 | 20240318 | 165100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 159 | 20240318 | 165000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 160 | 20240318 | 164900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 161 | 20240318 | 164800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 162 | 20240318 | 164700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 163 | 20240318 | 164600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 164 | 20240318 | 164500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 165 | 20240318 | 164400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 166 | 20240318 | 164300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 167 | 20240318 | 164200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 168 | 20240318 | 164100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 169 | 20240318 | 164000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 170 | 20240318 | 163900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 171 | 20240318 | 163800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 172 | 20240318 | 163700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 173 | 20240318 | 163600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 174 | 20240318 | 163500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 175 | 20240318 | 163400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 176 | 20240318 | 163300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 177 | 20240318 | 163200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 178 | 20240318 | 163100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 179 | 20240318 | 163000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 180 | 20240318 | 162900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 181 | 20240318 | 162800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 182 | 20240318 | 162700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 12709 |
| 183 | 20240318 | 162600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 184 | 20240318 | 162500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 185 | 20240318 | 162400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 186 | 20240318 | 162300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 187 | 20240318 | 162200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 188 | 20240318 | 162100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 189 | 20240318 | 162000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 190 | 20240318 | 161900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 191 | 20240318 | 161800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 192 | 20240318 | 161700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 193 | 20240318 | 161600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 194 | 20240318 | 161500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 195 | 20240318 | 161400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 196 | 20240318 | 161300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 197 | 20240318 | 161200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 198 | 20240318 | 161100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 199 | 20240318 | 161000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 200 | 20240318 | 160900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 201 | 20240318 | 160800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 202 | 20240318 | 160700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 203 | 20240318 | 160600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 204 | 20240318 | 160500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 205 | 20240318 | 160400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 206 | 20240318 | 160300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 207 | 20240318 | 160200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 208 | 20240318 | 160100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 209 | 20240318 | 160000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 210 | 20240318 | 155900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 211 | 20240318 | 155800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 212 | 20240318 | 155700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 12709 |
| 213 | 20240318 | 155600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 214 | 20240318 | 155500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 215 | 20240318 | 155400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 216 | 20240318 | 155300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 217 | 20240318 | 155200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 218 | 20240318 | 155100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 219 | 20240318 | 155000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 220 | 20240318 | 154900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 221 | 20240318 | 154800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 222 | 20240318 | 154700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 223 | 20240318 | 154600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 224 | 20240318 | 154500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 225 | 20240318 | 154400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 226 | 20240318 | 154300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 227 | 20240318 | 154200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 228 | 20240318 | 154100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 229 | 20240318 | 154000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 230 | 20240318 | 153900 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 231 | 20240318 | 153800 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 232 | 20240318 | 153700 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 233 | 20240318 | 153600 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 234 | 20240318 | 153500 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 235 | 20240318 | 153400 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 236 | 20240318 | 153300 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 237 | 20240318 | 153200 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 238 | 20240318 | 153100 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 0 |
| 239 | 20240318 | 153000 | 2082372770 | 4615 | 4615 | 4615 | 4615 | 12709 |
| 240 | 20240318 | 152900 | 2023720735 | 4560 | 4560 | 4560 | 4560 | 0 |
| 241 | 20240318 | 152800 | 2023720735 | 4560 | 4560 | 4560 | 4560 | 0 |
| 242 | 20240318 | 152700 | 2023720735 | 4560 | 4560 | 4560 | 4560 | 0 |
| 243 | 20240318 | 152600 | 2023720735 | 4560 | 4560 | 4560 | 4560 | 0 |
| 244 | 20240318 | 152500 | 2023720735 | 4560 | 4560 | 4560 | 4560 | 0 |
| 245 | 20240318 | 152400 | 2023720735 | 4560 | 4560 | 4560 | 4560 | 0 |
| 246 | 20240318 | 152300 | 2023720735 | 4560 | 4560 | 4560 | 4560 | 0 |
| 247 | 20240318 | 152200 | 2023720735 | 4560 | 4560 | 4560 | 4560 | 0 |
| 248 | 20240318 | 152100 | 2023720735 | 4560 | 4560 | 4560 | 4560 | 0 |
| 249 | 20240318 | 152000 | 2023720735 | 4560 | 4560 | 4560 | 4560 | 0 |
| 250 | 20240318 | 151900 | 2023720735 | 4560 | 4590 | 4590 | 4560 | 2829 |
| 251 | 20240318 | 151800 | 2010787345 | 4585 | 4580 | 4585 | 4580 | 202 |
| 252 | 20240318 | 151700 | 2009862175 | 4585 | 4585 | 4585 | 4585 | 51 |
| 253 | 20240318 | 151600 | 2009628340 | 4590 | 4590 | 4590 | 4590 | 0 |
| 254 | 20240318 | 151500 | 2009628340 | 4590 | 4580 | 4590 | 4575 | 50 |
| 255 | 20240318 | 151400 | 2009399570 | 4575 | 4575 | 4575 | 4575 | 10 |
| 256 | 20240318 | 151300 | 2009353820 | 4575 | 4575 | 4575 | 4570 | 2100 |
| 257 | 20240318 | 151200 | 1999746820 | 4570 | 4570 | 4590 | 4570 | 4269 |
| 258 | 20240318 | 151100 | 1980220770 | 4590 | 4590 | 4590 | 4590 | 1 |
| 259 | 20240318 | 151000 | 1980216180 | 4570 | 4590 | 4590 | 4570 | 10789 |
| 260 | 20240318 | 150900 | 1930908450 | 4590 | 4590 | 4590 | 4590 | 0 |
| 261 | 20240318 | 150800 | 1930908450 | 4590 | 4580 | 4590 | 4570 | 1507 |
| 262 | 20240318 | 150700 | 1924014890 | 4580 | 4580 | 4580 | 4580 | 12 |
| 263 | 20240318 | 150600 | 1923959930 | 4590 | 4580 | 4590 | 4580 | 15199 |
| 264 | 20240318 | 150500 | 1854348220 | 4580 | 4570 | 4580 | 4570 | 635 |
| 265 | 20240318 | 150400 | 1851440340 | 4575 | 4575 | 4575 | 4575 | 0 |
| 266 | 20240318 | 150300 | 1851440340 | 4575 | 4575 | 4575 | 4575 | 796 |
| 267 | 20240318 | 150200 | 1847798640 | 4580 | 4580 | 4580 | 4580 | 1065 |
| 268 | 20240318 | 150100 | 1842920940 | 4585 | 4585 | 4585 | 4585 | 120 |
| 269 | 20240318 | 150000 | 1842370740 | 4580 | 4590 | 4590 | 4580 | 456 |
| 270 | 20240318 | 145900 | 1840280160 | 4590 | 4595 | 4595 | 4590 | 6 |
| 271 | 20240318 | 145800 | 1840252595 | 4590 | 4590 | 4590 | 4590 | 0 |
| 272 | 20240318 | 145700 | 1840252595 | 4590 | 4600 | 4600 | 4590 | 41 |
| 273 | 20240318 | 145600 | 1840064395 | 4600 | 4600 | 4600 | 4600 | 0 |
| 274 | 20240318 | 145500 | 1840064395 | 4600 | 4590 | 4600 | 4590 | 1087 |
| 275 | 20240318 | 145400 | 1835064205 | 4600 | 4600 | 4600 | 4600 | 0 |
| 276 | 20240318 | 145300 | 1835064205 | 4600 | 4595 | 4600 | 4595 | 1128 |
| 277 | 20240318 | 145200 | 1829880405 | 4585 | 4590 | 4590 | 4585 | 13 |
| 278 | 20240318 | 145100 | 1829820775 | 4585 | 4585 | 4585 | 4585 | 10 |
| 279 | 20240318 | 145000 | 1829774925 | 4585 | 4580 | 4585 | 4580 | 3860 |
| 280 | 20240318 | 144900 | 1812093910 | 4575 | 4575 | 4580 | 4575 | 2762 |
| 281 | 20240318 | 144800 | 1799449635 | 4580 | 4575 | 4580 | 4575 | 520 |
| 282 | 20240318 | 144700 | 1797070385 | 4575 | 4575 | 4575 | 4575 | 3330 |
| 283 | 20240318 | 144600 | 1781835635 | 4575 | 4575 | 4575 | 4575 | 71 |
| 284 | 20240318 | 144500 | 1781510810 | 4580 | 4580 | 4580 | 4580 | 100 |
| 285 | 20240318 | 144400 | 1781052810 | 4575 | 4580 | 4580 | 4575 | 200 |
| 286 | 20240318 | 144300 | 1780137310 | 4575 | 4575 | 4575 | 4575 | 510 |
| 287 | 20240318 | 144200 | 1777804060 | 4575 | 4575 | 4575 | 4575 | 0 |
| 288 | 20240318 | 144100 | 1777804060 | 4575 | 4575 | 4575 | 4575 | 2000 |
| 289 | 20240318 | 144000 | 1768654060 | 4575 | 4575 | 4575 | 4575 | 285 |
| 290 | 20240318 | 143900 | 1767350185 | 4570 | 4575 | 4575 | 4570 | 138 |
| 291 | 20240318 | 143800 | 1766719025 | 4570 | 4570 | 4570 | 4570 | 2 |
| 292 | 20240318 | 143700 | 1766709885 | 4585 | 4585 | 4585 | 4585 | 0 |
| 293 | 20240318 | 143600 | 1766709885 | 4585 | 4585 | 4585 | 4585 | 1 |
| 294 | 20240318 | 143500 | 1766705300 | 4570 | 4570 | 4570 | 4570 | 0 |
| 295 | 20240318 | 143400 | 1766705300 | 4570 | 4570 | 4570 | 4570 | 210 |
| 296 | 20240318 | 143300 | 1765745600 | 4565 | 4565 | 4565 | 4565 | 503 |
| 297 | 20240318 | 143200 | 1763449405 | 4565 | 4565 | 4565 | 4565 | 1 |
| 298 | 20240318 | 143100 | 1763444840 | 4570 | 4570 | 4570 | 4570 | 132 |
| 299 | 20240318 | 143000 | 1762841600 | 4570 | 4600 | 4600 | 4570 | 2 |
| 300 | 20240318 | 142900 | 1762832430 | 4580 | 4550 | 4580 | 4550 | 4112 |
| 301 | 20240318 | 142800 | 1744056490 | 4550 | 4550 | 4550 | 4550 | 0 |
| 302 | 20240318 | 142700 | 1744056490 | 4550 | 4540 | 4570 | 4540 | 13451 |
| 303 | 20240318 | 142600 | 1682880870 | 4540 | 4575 | 4575 | 4540 | 22864 |
| 304 | 20240318 | 142500 | 1578671865 | 4570 | 4570 | 4570 | 4570 | 2499 |
| 305 | 20240318 | 142400 | 1567251435 | 4570 | 4570 | 4570 | 4570 | 1289 |
| 306 | 20240318 | 142300 | 1561360705 | 4570 | 4565 | 4570 | 4565 | 274 |
| 307 | 20240318 | 142200 | 1560109525 | 4565 | 4570 | 4570 | 4565 | 1343 |
| 308 | 20240318 | 142100 | 1553973000 | 4575 | 4575 | 4575 | 4575 | 1037 |
| 309 | 20240318 | 142000 | 1549228725 | 4575 | 4575 | 4575 | 4575 | 17 |
| 310 | 20240318 | 141900 | 1549150950 | 4580 | 4585 | 4585 | 4580 | 220 |
| 311 | 20240318 | 141800 | 1548142350 | 4580 | 4580 | 4580 | 4580 | 1 |
| 312 | 20240318 | 141700 | 1548137770 | 4580 | 4585 | 4585 | 4580 | 20 |
| 313 | 20240318 | 141600 | 1548046120 | 4585 | 4585 | 4585 | 4585 | 409 |
| 314 | 20240318 | 141500 | 1546170855 | 4585 | 4585 | 4585 | 4585 | 43 |
| 315 | 20240318 | 141400 | 1545973700 | 4585 | 4585 | 4585 | 4585 | 0 |
| 316 | 20240318 | 141300 | 1545973700 | 4585 | 4585 | 4585 | 4585 | 0 |
| 317 | 20240318 | 141200 | 1545973700 | 4585 | 4585 | 4585 | 4585 | 200 |
| 318 | 20240318 | 141100 | 1545056700 | 4600 | 4600 | 4600 | 4600 | 4 |
| 319 | 20240318 | 141000 | 1545038300 | 4585 | 4585 | 4595 | 4585 | 10008 |
| 320 | 20240318 | 140900 | 1499148215 | 4580 | 4580 | 4580 | 4580 | 2003 |
| 321 | 20240318 | 140800 | 1489974475 | 4575 | 4575 | 4575 | 4575 | 102 |
| 322 | 20240318 | 140700 | 1489507825 | 4575 | 4575 | 4575 | 4575 | 66 |
| 323 | 20240318 | 140600 | 1489205875 | 4575 | 4575 | 4575 | 4575 | 67 |
| 324 | 20240318 | 140500 | 1488899350 | 4575 | 4575 | 4575 | 4575 | 5930 |
| 325 | 20240318 | 140400 | 1461769600 | 4575 | 4580 | 4580 | 4575 | 1162 |
| 326 | 20240318 | 140300 | 1456449845 | 4580 | 4580 | 4580 | 4580 | 0 |
| 327 | 20240318 | 140200 | 1456449845 | 4580 | 4585 | 4585 | 4580 | 1139 |
| 328 | 20240318 | 140100 | 1451229715 | 4585 | 4585 | 4585 | 4585 | 300 |
| 329 | 20240318 | 140000 | 1449854215 | 4580 | 4580 | 4580 | 4580 | 0 |
| 330 | 20240318 | 135900 | 1449854215 | 4580 | 4580 | 4580 | 4580 | 60 |
| 331 | 20240318 | 135800 | 1449579415 | 4580 | 4575 | 4580 | 4575 | 1100 |
| 332 | 20240318 | 135700 | 1444546415 | 4575 | 4575 | 4575 | 4575 | 2421 |
| 333 | 20240318 | 135600 | 1433470340 | 4580 | 4580 | 4580 | 4580 | 455 |
| 334 | 20240318 | 135500 | 1431386440 | 4580 | 4580 | 4580 | 4580 | 100 |
| 335 | 20240318 | 135400 | 1430928440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 336 | 20240318 | 135300 | 1430928440 | 4585 | 4580 | 4585 | 4570 | 2360 |
| 337 | 20240318 | 135200 | 1420122240 | 4580 | 4580 | 4580 | 4580 | 85 |
| 338 | 20240318 | 135100 | 1419732940 | 4580 | 4580 | 4580 | 4580 | 425 |
| 339 | 20240318 | 135000 | 1417786440 | 4585 | 4585 | 4585 | 4585 | 1 |
| 340 | 20240318 | 134900 | 1417781855 | 4590 | 4590 | 4590 | 4590 | 0 |
| 341 | 20240318 | 134800 | 1417781855 | 4590 | 4590 | 4590 | 4590 | 30 |
| 342 | 20240318 | 134700 | 1417644155 | 4600 | 4600 | 4600 | 4600 | 0 |
| 343 | 20240318 | 134600 | 1417644155 | 4600 | 4600 | 4600 | 4600 | 261 |
| 344 | 20240318 | 134500 | 1416443555 | 4590 | 4590 | 4590 | 4590 | 351 |
| 345 | 20240318 | 134400 | 1414832465 | 4600 | 4600 | 4600 | 4600 | 1 |
| 346 | 20240318 | 134300 | 1414827865 | 4600 | 4600 | 4600 | 4600 | 2 |
| 347 | 20240318 | 134200 | 1414818665 | 4600 | 4600 | 4600 | 4600 | 4 |
| 348 | 20240318 | 134100 | 1414800265 | 4600 | 4600 | 4600 | 4600 | 0 |
| 349 | 20240318 | 134000 | 1414800265 | 4600 | 4600 | 4600 | 4600 | 0 |
| 350 | 20240318 | 133900 | 1414800265 | 4600 | 4590 | 4600 | 4585 | 11832 |
| 351 | 20240318 | 133800 | 1360389025 | 4585 | 4585 | 4585 | 4585 | 0 |
| 352 | 20240318 | 133700 | 1360389025 | 4585 | 4590 | 4590 | 4585 | 294 |
| 353 | 20240318 | 133600 | 1359039905 | 4590 | 4590 | 4590 | 4590 | 0 |
| 354 | 20240318 | 133500 | 1359039905 | 4590 | 4590 | 4590 | 4590 | 0 |
| 355 | 20240318 | 133400 | 1359039905 | 4590 | 4590 | 4590 | 4590 | 1000 |
| 356 | 20240318 | 133300 | 1354449905 | 4590 | 4595 | 4595 | 4590 | 1068 |
| 357 | 20240318 | 133200 | 1349543250 | 4595 | 4595 | 4595 | 4595 | 1500 |
| 358 | 20240318 | 133100 | 1342650750 | 4600 | 4600 | 4600 | 4600 | 22 |
| 359 | 20240318 | 133000 | 1342549550 | 4600 | 4600 | 4600 | 4600 | 58 |
| 360 | 20240318 | 132900 | 1342282750 | 4600 | 4605 | 4605 | 4600 | 920 |
| 361 | 20240318 | 132800 | 1338050745 | 4600 | 4605 | 4605 | 4600 | 615 |
| 362 | 20240318 | 132700 | 1335220245 | 4605 | 4605 | 4605 | 4605 | 231 |
| 363 | 20240318 | 132600 | 1334156490 | 4605 | 4605 | 4605 | 4605 | 219 |
| 364 | 20240318 | 132500 | 1333147995 | 4605 | 4605 | 4605 | 4605 | 0 |
| 365 | 20240318 | 132400 | 1333147995 | 4605 | 4605 | 4605 | 4605 | 50 |
| 366 | 20240318 | 132300 | 1332917745 | 4610 | 4600 | 4615 | 4600 | 1699 |
| 367 | 20240318 | 132200 | 1325099845 | 4615 | 4600 | 4615 | 4600 | 200 |
| 368 | 20240318 | 132100 | 1324179095 | 4615 | 4615 | 4615 | 4615 | 0 |
| 369 | 20240318 | 132000 | 1324179095 | 4615 | 4615 | 4615 | 4615 | 0 |
| 370 | 20240318 | 131900 | 1324179095 | 4615 | 4615 | 4615 | 4615 | 0 |
| 371 | 20240318 | 131800 | 1324179095 | 4615 | 4615 | 4615 | 4615 | 1 |
| 372 | 20240318 | 131700 | 1324174480 | 4600 | 4600 | 4600 | 4600 | 490 |
| 373 | 20240318 | 131600 | 1321920480 | 4605 | 4605 | 4605 | 4605 | 0 |
| 374 | 20240318 | 131500 | 1321920480 | 4605 | 4605 | 4605 | 4605 | 0 |
| 375 | 20240318 | 131400 | 1321920480 | 4605 | 4605 | 4605 | 4605 | 0 |
| 376 | 20240318 | 131300 | 1321920480 | 4605 | 4610 | 4610 | 4605 | 500 |
| 377 | 20240318 | 131200 | 1319617625 | 4605 | 4605 | 4605 | 4605 | 0 |
| 378 | 20240318 | 131100 | 1319617625 | 4605 | 4605 | 4605 | 4605 | 22 |
| 379 | 20240318 | 131000 | 1319516315 | 4605 | 4605 | 4605 | 4605 | 2049 |
| 380 | 20240318 | 130900 | 1310080670 | 4605 | 4605 | 4605 | 4605 | 88 |
| 381 | 20240318 | 130800 | 1309675430 | 4605 | 4605 | 4605 | 4605 | 1000 |
| 382 | 20240318 | 130700 | 1305070430 | 4605 | 4605 | 4605 | 4605 | 2013 |
| 383 | 20240318 | 130600 | 1295800565 | 4605 | 4605 | 4605 | 4605 | 0 |
| 384 | 20240318 | 130500 | 1295800565 | 4605 | 4615 | 4615 | 4605 | 800 |
| 385 | 20240318 | 130400 | 1292116365 | 4605 | 4605 | 4605 | 4605 | 35 |
| 386 | 20240318 | 130300 | 1291955190 | 4600 | 4600 | 4600 | 4600 | 177 |
| 387 | 20240318 | 130200 | 1291140990 | 4600 | 4600 | 4600 | 4600 | 65 |
| 388 | 20240318 | 130100 | 1290841990 | 4600 | 4600 | 4605 | 4600 | 7057 |
| 389 | 20240318 | 130000 | 1258379330 | 4600 | 4600 | 4600 | 4600 | 41 |
| 390 | 20240318 | 125900 | 1258190730 | 4600 | 4600 | 4600 | 4600 | 27 |
| 391 | 20240318 | 125800 | 1258066530 | 4600 | 4600 | 4600 | 4600 | 1 |
| 392 | 20240318 | 125700 | 1258061930 | 4595 | 4595 | 4595 | 4595 | 0 |
| 393 | 20240318 | 125600 | 1258061930 | 4595 | 4595 | 4595 | 4595 | 0 |
| 394 | 20240318 | 125500 | 1258061930 | 4595 | 4600 | 4600 | 4595 | 3000 |
| 395 | 20240318 | 125400 | 1244276430 | 4595 | 4595 | 4595 | 4595 | 0 |
| 396 | 20240318 | 125300 | 1244276430 | 4595 | 4595 | 4595 | 4595 | 22 |
| 397 | 20240318 | 125200 | 1244175340 | 4600 | 4600 | 4600 | 4600 | 28 |
| 398 | 20240318 | 125100 | 1244046540 | 4595 | 4595 | 4595 | 4595 | 412 |
| 399 | 20240318 | 125000 | 1242153400 | 4595 | 4590 | 4595 | 4590 | 168 |
| 400 | 20240318 | 124900 | 1241381870 | 4590 | 4600 | 4600 | 4590 | 2256 |
| 401 | 20240318 | 124800 | 1231012245 | 4605 | 4605 | 4605 | 4605 | 113 |
| 402 | 20240318 | 124700 | 1230491880 | 4600 | 4600 | 4600 | 4600 | 677 |
| 403 | 20240318 | 124600 | 1227377680 | 4600 | 4600 | 4600 | 4600 | 528 |
| 404 | 20240318 | 124500 | 1224948880 | 4625 | 4625 | 4625 | 4625 | 24 |
| 405 | 20240318 | 124400 | 1224837880 | 4625 | 4600 | 4625 | 4600 | 419 |
| 406 | 20240318 | 124300 | 1222904205 | 4610 | 4620 | 4625 | 4610 | 179 |
| 407 | 20240318 | 124200 | 1222077085 | 4625 | 4625 | 4625 | 4625 | 50 |
| 408 | 20240318 | 124100 | 1221845835 | 4625 | 4625 | 4625 | 4625 | 2 |
| 409 | 20240318 | 124000 | 1221836585 | 4600 | 4600 | 4600 | 4600 | 0 |
| 410 | 20240318 | 123900 | 1221836585 | 4600 | 4600 | 4600 | 4600 | 0 |
| 411 | 20240318 | 123800 | 1221836585 | 4600 | 4605 | 4605 | 4600 | 629 |
| 412 | 20240318 | 123700 | 1218942435 | 4625 | 4625 | 4625 | 4625 | 0 |
| 413 | 20240318 | 123600 | 1218942435 | 4625 | 4625 | 4625 | 4625 | 0 |
| 414 | 20240318 | 123500 | 1218942435 | 4625 | 4605 | 4625 | 4600 | 1002 |
| 415 | 20240318 | 123400 | 1214331380 | 4610 | 4615 | 4615 | 4610 | 1075 |
| 416 | 20240318 | 123300 | 1209375625 | 4625 | 4625 | 4625 | 4625 | 1 |
| 417 | 20240318 | 123200 | 1209371000 | 4625 | 4625 | 4625 | 4625 | 3 |
| 418 | 20240318 | 123100 | 1209357125 | 4625 | 4625 | 4625 | 4625 | 0 |
| 419 | 20240318 | 123000 | 1209357125 | 4625 | 4625 | 4625 | 4625 | 61 |
| 420 | 20240318 | 122900 | 1209075000 | 4625 | 4625 | 4625 | 4625 | 0 |
| 421 | 20240318 | 122800 | 1209075000 | 4625 | 4625 | 4625 | 4625 | 96 |
| 422 | 20240318 | 122700 | 1208631000 | 4630 | 4630 | 4630 | 4630 | 0 |
| 423 | 20240318 | 122600 | 1208631000 | 4630 | 4630 | 4630 | 4630 | 48 |
| 424 | 20240318 | 122500 | 1208408760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 425 | 20240318 | 122400 | 1208408760 | 4630 | 4630 | 4630 | 4630 | 130 |
| 426 | 20240318 | 122300 | 1207806860 | 4630 | 4630 | 4630 | 4630 | 1530 |
| 427 | 20240318 | 122200 | 1200722960 | 4630 | 4630 | 4630 | 4630 | 1 |
| 428 | 20240318 | 122100 | 1200718330 | 4615 | 4615 | 4615 | 4615 | 61 |
| 429 | 20240318 | 122000 | 1200436815 | 4610 | 4615 | 4615 | 4610 | 204 |
| 430 | 20240318 | 121900 | 1199495370 | 4615 | 4615 | 4615 | 4615 | 20 |
| 431 | 20240318 | 121800 | 1199403070 | 4615 | 4615 | 4615 | 4615 | 0 |
| 432 | 20240318 | 121700 | 1199403070 | 4615 | 4620 | 4620 | 4615 | 677 |
| 433 | 20240318 | 121600 | 1196278425 | 4620 | 4615 | 4620 | 4615 | 3082 |
| 434 | 20240318 | 121500 | 1182054585 | 4620 | 4620 | 4620 | 4620 | 310 |
| 435 | 20240318 | 121400 | 1180622385 | 4620 | 4635 | 4635 | 4620 | 4321 |
| 436 | 20240318 | 121300 | 1160637720 | 4635 | 4630 | 4635 | 4630 | 100 |
| 437 | 20240318 | 121200 | 1160174470 | 4640 | 4625 | 4640 | 4625 | 1151 |
| 438 | 20240318 | 121100 | 1154850360 | 4625 | 4625 | 4625 | 4625 | 10 |
| 439 | 20240318 | 121000 | 1154804110 | 4630 | 4630 | 4630 | 4630 | 0 |
| 440 | 20240318 | 120900 | 1154804110 | 4630 | 4630 | 4630 | 4630 | 100 |
| 441 | 20240318 | 120800 | 1154341110 | 4630 | 4625 | 4630 | 4625 | 635 |
| 442 | 20240318 | 120700 | 1151401735 | 4630 | 4630 | 4630 | 4630 | 27 |
| 443 | 20240318 | 120600 | 1151276725 | 4630 | 4640 | 4640 | 4630 | 566 |
| 444 | 20240318 | 120500 | 1148655745 | 4630 | 4630 | 4630 | 4630 | 2 |
| 445 | 20240318 | 120400 | 1148646485 | 4645 | 4645 | 4645 | 4645 | 16 |
| 446 | 20240318 | 120300 | 1148572165 | 4640 | 4640 | 4640 | 4640 | 1 |
| 447 | 20240318 | 120200 | 1148567525 | 4640 | 4640 | 4640 | 4640 | 4 |
| 448 | 20240318 | 120100 | 1148548965 | 4645 | 4645 | 4645 | 4645 | 40 |
| 449 | 20240318 | 120000 | 1148363165 | 4645 | 4640 | 4645 | 4640 | 550 |
| 450 | 20240318 | 115900 | 1145810915 | 4645 | 4645 | 4645 | 4645 | 0 |
| 451 | 20240318 | 115800 | 1145810915 | 4645 | 4645 | 4645 | 4645 | 0 |
| 452 | 20240318 | 115700 | 1145810915 | 4645 | 4645 | 4645 | 4645 | 605 |
| 453 | 20240318 | 115600 | 1143000690 | 4645 | 4640 | 4645 | 4640 | 400 |
| 454 | 20240318 | 115500 | 1141144675 | 4640 | 4630 | 4640 | 4630 | 59 |
| 455 | 20240318 | 115400 | 1140871425 | 4630 | 4630 | 4630 | 4630 | 21 |
| 456 | 20240318 | 115300 | 1140774195 | 4630 | 4630 | 4630 | 4630 | 0 |
| 457 | 20240318 | 115200 | 1140774195 | 4630 | 4630 | 4630 | 4630 | 28 |
| 458 | 20240318 | 115100 | 1140644555 | 4630 | 4630 | 4630 | 4630 | 0 |
| 459 | 20240318 | 115000 | 1140644555 | 4630 | 4630 | 4630 | 4630 | 72 |
| 460 | 20240318 | 114900 | 1140311195 | 4630 | 4630 | 4630 | 4630 | 519 |
| 461 | 20240318 | 114800 | 1137908225 | 4630 | 4630 | 4630 | 4630 | 0 |
| 462 | 20240318 | 114700 | 1137908225 | 4630 | 4630 | 4630 | 4630 | 28 |
| 463 | 20240318 | 114600 | 1137778585 | 4630 | 4630 | 4630 | 4630 | 23 |
| 464 | 20240318 | 114500 | 1137672095 | 4625 | 4630 | 4630 | 4625 | 260 |
| 465 | 20240318 | 114400 | 1136468550 | 4630 | 4635 | 4635 | 4630 | 566 |
| 466 | 20240318 | 114300 | 1133846140 | 4635 | 4640 | 4640 | 4635 | 173 |
| 467 | 20240318 | 114200 | 1133044145 | 4645 | 4645 | 4645 | 4645 | 0 |
| 468 | 20240318 | 114100 | 1133044145 | 4645 | 4640 | 4645 | 4640 | 674 |
| 469 | 20240318 | 114000 | 1129916675 | 4640 | 4615 | 4640 | 4615 | 6930 |
| 470 | 20240318 | 113900 | 1097832390 | 4615 | 4615 | 4615 | 4615 | 580 |
| 471 | 20240318 | 113800 | 1095155690 | 4615 | 4615 | 4615 | 4615 | 1616 |
| 472 | 20240318 | 113700 | 1087697850 | 4615 | 4615 | 4615 | 4615 | 1000 |
| 473 | 20240318 | 113600 | 1083082850 | 4620 | 4620 | 4620 | 4620 | 10 |
| 474 | 20240318 | 113500 | 1083036650 | 4625 | 4620 | 4625 | 4620 | 112 |
| 475 | 20240318 | 113400 | 1082519150 | 4615 | 4615 | 4615 | 4615 | 100 |
| 476 | 20240318 | 113300 | 1082057650 | 4615 | 4615 | 4615 | 4615 | 144 |
| 477 | 20240318 | 113200 | 1081393090 | 4615 | 4615 | 4615 | 4615 | 0 |
| 478 | 20240318 | 113100 | 1081393090 | 4615 | 4615 | 4615 | 4615 | 0 |
| 479 | 20240318 | 113000 | 1081393090 | 4615 | 4615 | 4615 | 4615 | 0 |
| 480 | 20240318 | 112900 | 1081393090 | 4615 | 4625 | 4625 | 4615 | 163 |
| 481 | 20240318 | 112800 | 1080640225 | 4625 | 4625 | 4625 | 4625 | 200 |
| 482 | 20240318 | 112700 | 1079715225 | 4630 | 4630 | 4630 | 4630 | 815 |
| 483 | 20240318 | 112600 | 1075941775 | 4630 | 4620 | 4630 | 4620 | 1216 |
| 484 | 20240318 | 112500 | 1070322595 | 4615 | 4610 | 4615 | 4610 | 2358 |
| 485 | 20240318 | 112400 | 1059448025 | 4610 | 4610 | 4610 | 4610 | 0 |
| 486 | 20240318 | 112300 | 1059448025 | 4610 | 4600 | 4610 | 4600 | 102 |
| 487 | 20240318 | 112200 | 1058978805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 488 | 20240318 | 112100 | 1058978805 | 4600 | 4600 | 4600 | 4600 | 10 |
| 489 | 20240318 | 112000 | 1058932805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 490 | 20240318 | 111900 | 1058932805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 491 | 20240318 | 111800 | 1058932805 | 4600 | 4590 | 4605 | 4585 | 1020 |
| 492 | 20240318 | 111700 | 1054255355 | 4590 | 4595 | 4610 | 4590 | 2200 |
| 493 | 20240318 | 111600 | 1044154300 | 4590 | 4590 | 4590 | 4590 | 1 |
| 494 | 20240318 | 111500 | 1044149710 | 4595 | 4595 | 4595 | 4595 | 0 |
| 495 | 20240318 | 111400 | 1044149710 | 4595 | 4595 | 4595 | 4595 | 0 |
| 496 | 20240318 | 111300 | 1044149710 | 4595 | 4595 | 4595 | 4595 | 0 |
| 497 | 20240318 | 111200 | 1044149710 | 4595 | 4595 | 4595 | 4595 | 109 |
| 498 | 20240318 | 111100 | 1043648855 | 4595 | 4595 | 4595 | 4595 | 0 |
| 499 | 20240318 | 111000 | 1043648855 | 4595 | 4600 | 4605 | 4595 | 633 |
| 500 | 20240318 | 110900 | 1040737375 | 4600 | 4600 | 4600 | 4600 | 509 |
| 501 | 20240318 | 110800 | 1038395975 | 4600 | 4600 | 4600 | 4600 | 89 |
| 502 | 20240318 | 110700 | 1037986575 | 4605 | 4605 | 4605 | 4605 | 10 |
| 503 | 20240318 | 110600 | 1037940525 | 4610 | 4610 | 4610 | 4610 | 8 |
| 504 | 20240318 | 110500 | 1037903645 | 4615 | 4615 | 4615 | 4615 | 0 |
| 505 | 20240318 | 110400 | 1037903645 | 4615 | 4615 | 4615 | 4615 | 0 |
| 506 | 20240318 | 110300 | 1037903645 | 4615 | 4615 | 4615 | 4615 | 10 |
| 507 | 20240318 | 110200 | 1037857495 | 4585 | 4585 | 4585 | 4585 | 0 |
| 508 | 20240318 | 110100 | 1037857495 | 4585 | 4585 | 4585 | 4585 | 0 |
| 509 | 20240318 | 110000 | 1037857495 | 4585 | 4610 | 4615 | 4585 | 607 |
| 510 | 20240318 | 105900 | 1035068850 | 4615 | 4595 | 4615 | 4590 | 1569 |
| 511 | 20240318 | 105800 | 1027851155 | 4595 | 4595 | 4595 | 4595 | 4 |
| 512 | 20240318 | 105700 | 1027832775 | 4595 | 4610 | 4610 | 4595 | 22 |
| 513 | 20240318 | 105600 | 1027731670 | 4615 | 4610 | 4615 | 4605 | 98 |
| 514 | 20240318 | 105500 | 1027279425 | 4610 | 4600 | 4610 | 4600 | 50 |
| 515 | 20240318 | 105400 | 1027048965 | 4595 | 4595 | 4595 | 4595 | 4 |
| 516 | 20240318 | 105300 | 1027030585 | 4600 | 4600 | 4600 | 4600 | 10 |
| 517 | 20240318 | 105200 | 1026984585 | 4600 | 4600 | 4605 | 4600 | 103 |
| 518 | 20240318 | 105100 | 1026510535 | 4600 | 4585 | 4600 | 4570 | 2509 |
| 519 | 20240318 | 105000 | 1014971105 | 4595 | 4570 | 4595 | 4570 | 218 |
| 520 | 20240318 | 104900 | 1013971240 | 4575 | 4565 | 4575 | 4565 | 124 |
| 521 | 20240318 | 104800 | 1013404010 | 4575 | 4575 | 4575 | 4565 | 29 |
| 522 | 20240318 | 104700 | 1013271345 | 4575 | 4575 | 4575 | 4575 | 105 |
| 523 | 20240318 | 104600 | 1012790970 | 4575 | 4575 | 4575 | 4575 | 0 |
| 524 | 20240318 | 104500 | 1012790970 | 4575 | 4575 | 4575 | 4575 | 0 |
| 525 | 20240318 | 104400 | 1012790970 | 4575 | 4575 | 4575 | 4575 | 1 |
| 526 | 20240318 | 104300 | 1012786395 | 4575 | 4575 | 4575 | 4575 | 1 |
| 527 | 20240318 | 104200 | 1012781820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 528 | 20240318 | 104100 | 1012781820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 529 | 20240318 | 104000 | 1012781820 | 4545 | 4570 | 4570 | 4545 | 7968 |
| 530 | 20240318 | 103900 | 976529055 | 4570 | 4570 | 4570 | 4570 | 372 |
| 531 | 20240318 | 103800 | 974829015 | 4570 | 4570 | 4570 | 4570 | 19 |
| 532 | 20240318 | 103700 | 974742185 | 4570 | 4575 | 4575 | 4570 | 46 |
| 533 | 20240318 | 103600 | 974531750 | 4575 | 4570 | 4580 | 4570 | 222 |
| 534 | 20240318 | 103500 | 973515175 | 4575 | 4580 | 4580 | 4570 | 70 |
| 535 | 20240318 | 103400 | 973194885 | 4580 | 4575 | 4580 | 4575 | 5 |
| 536 | 20240318 | 103300 | 973172000 | 4575 | 4575 | 4580 | 4575 | 18 |
| 537 | 20240318 | 103200 | 973089640 | 4575 | 4575 | 4575 | 4575 | 84 |
| 538 | 20240318 | 103100 | 972705340 | 4575 | 4575 | 4575 | 4575 | 184 |
| 539 | 20240318 | 103000 | 971863540 | 4570 | 4570 | 4570 | 4570 | 274 |
| 540 | 20240318 | 102900 | 970611360 | 4570 | 4570 | 4570 | 4570 | 139 |
| 541 | 20240318 | 102800 | 969976130 | 4575 | 4575 | 4575 | 4575 | 1 |
| 542 | 20240318 | 102700 | 969971555 | 4565 | 4565 | 4565 | 4565 | 0 |
| 543 | 20240318 | 102600 | 969971555 | 4565 | 4565 | 4565 | 4565 | 10 |
| 544 | 20240318 | 102500 | 969925905 | 4565 | 4565 | 4565 | 4565 | 2 |
| 545 | 20240318 | 102400 | 969916775 | 4565 | 4565 | 4565 | 4565 | 13 |
| 546 | 20240318 | 102300 | 969857430 | 4565 | 4565 | 4565 | 4565 | 61 |
| 547 | 20240318 | 102200 | 969578965 | 4565 | 4565 | 4565 | 4565 | 249 |
| 548 | 20240318 | 102100 | 968442280 | 4565 | 4565 | 4565 | 4565 | 46 |
| 549 | 20240318 | 102000 | 968232290 | 4560 | 4560 | 4560 | 4560 | 1 |
| 550 | 20240318 | 101900 | 968227730 | 4560 | 4560 | 4560 | 4560 | 2 |
| 551 | 20240318 | 101800 | 968218610 | 4560 | 4560 | 4560 | 4560 | 63 |
| 552 | 20240318 | 101700 | 967931330 | 4570 | 4570 | 4570 | 4570 | 10 |
| 553 | 20240318 | 101600 | 967885630 | 4560 | 4585 | 4585 | 4560 | 1264 |
| 554 | 20240318 | 101500 | 962109855 | 4585 | 4575 | 4585 | 4575 | 19 |
| 555 | 20240318 | 101400 | 962022770 | 4585 | 4585 | 4585 | 4585 | 0 |
| 556 | 20240318 | 101300 | 962022770 | 4585 | 4585 | 4585 | 4585 | 100 |
| 557 | 20240318 | 101200 | 961564270 | 4595 | 4585 | 4595 | 4585 | 541 |
| 558 | 20240318 | 101100 | 959081785 | 4595 | 4555 | 4595 | 4550 | 1753 |
| 559 | 20240318 | 101000 | 951095975 | 4560 | 4570 | 4570 | 4560 | 3513 |
| 560 | 20240318 | 100900 | 935071410 | 4615 | 4570 | 4615 | 4570 | 1380 |
| 561 | 20240318 | 100800 | 928759685 | 4570 | 4580 | 4580 | 4570 | 1919 |
| 562 | 20240318 | 100700 | 919986350 | 4595 | 4595 | 4595 | 4590 | 102 |
| 563 | 20240318 | 100600 | 919518160 | 4605 | 4605 | 4605 | 4605 | 0 |
| 564 | 20240318 | 100500 | 919518160 | 4605 | 4605 | 4605 | 4605 | 2 |
| 565 | 20240318 | 100400 | 919508950 | 4575 | 4575 | 4575 | 4575 | 1000 |
| 566 | 20240318 | 100300 | 914933950 | 4570 | 4575 | 4620 | 4570 | 1627 |
| 567 | 20240318 | 100200 | 907439930 | 4580 | 4575 | 4580 | 4575 | 11 |
| 568 | 20240318 | 100100 | 907389600 | 4565 | 4570 | 4570 | 4565 | 179 |
| 569 | 20240318 | 100000 | 906572415 | 4570 | 4580 | 4580 | 4570 | 1219 |
| 570 | 20240318 | 095900 | 900996560 | 4580 | 4580 | 4580 | 4580 | 200 |
| 571 | 20240318 | 095800 | 900080560 | 4570 | 4570 | 4570 | 4570 | 514 |
| 572 | 20240318 | 095700 | 897731580 | 4570 | 4570 | 4570 | 4570 | 0 |
| 573 | 20240318 | 095600 | 897731580 | 4570 | 4580 | 4580 | 4570 | 102 |
| 574 | 20240318 | 095500 | 897265420 | 4570 | 4575 | 4580 | 4565 | 1923 |
| 575 | 20240318 | 095400 | 888480035 | 4580 | 4580 | 4580 | 4580 | 1000 |
| 576 | 20240318 | 095300 | 883900035 | 4580 | 4590 | 4590 | 4580 | 1749 |
| 577 | 20240318 | 095200 | 875889455 | 4600 | 4615 | 4620 | 4600 | 207 |
| 578 | 20240318 | 095100 | 874934875 | 4620 | 4610 | 4620 | 4600 | 199 |
| 579 | 20240318 | 095000 | 874017300 | 4610 | 4585 | 4610 | 4580 | 260 |
| 580 | 20240318 | 094900 | 872824815 | 4580 | 4590 | 4590 | 4580 | 514 |
| 581 | 20240318 | 094800 | 870470455 | 4590 | 4590 | 4590 | 4590 | 82 |
| 582 | 20240318 | 094700 | 870094075 | 4590 | 4595 | 4595 | 4590 | 925 |
| 583 | 20240318 | 094600 | 865848000 | 4595 | 4605 | 4610 | 4595 | 1062 |
| 584 | 20240318 | 094500 | 860963325 | 4600 | 4625 | 4625 | 4600 | 1425 |
| 585 | 20240318 | 094400 | 854390305 | 4620 | 4645 | 4645 | 4620 | 2077 |
| 586 | 20240318 | 094300 | 844751290 | 4655 | 4650 | 4655 | 4645 | 683 |
| 587 | 20240318 | 094200 | 841576090 | 4650 | 4650 | 4660 | 4650 | 5993 |
| 588 | 20240318 | 094100 | 813682030 | 4650 | 4640 | 4650 | 4640 | 1211 |
| 589 | 20240318 | 094000 | 808061890 | 4635 | 4620 | 4635 | 4620 | 2801 |
| 590 | 20240318 | 093900 | 795098950 | 4620 | 4605 | 4620 | 4605 | 1457 |
| 591 | 20240318 | 093800 | 788381320 | 4605 | 4605 | 4605 | 4600 | 1136 |
| 592 | 20240318 | 093700 | 783150140 | 4605 | 4595 | 4605 | 4595 | 391 |
| 593 | 20240318 | 093600 | 781349940 | 4600 | 4590 | 4600 | 4590 | 563 |
| 594 | 20240318 | 093500 | 778761270 | 4600 | 4560 | 4600 | 4560 | 401 |
| 595 | 20240318 | 093400 | 776923630 | 4565 | 4575 | 4575 | 4565 | 2681 |
| 596 | 20240318 | 093300 | 764671915 | 4575 | 4565 | 4575 | 4565 | 878 |
| 597 | 20240318 | 093200 | 760663435 | 4575 | 4560 | 4575 | 4560 | 1197 |
| 598 | 20240318 | 093100 | 755195705 | 4560 | 4525 | 4560 | 4525 | 4679 |
| 599 | 20240318 | 093000 | 733911445 | 4525 | 4575 | 4575 | 4500 | 25215 |
| 600 | 20240318 | 092900 | 619682830 | 4575 | 4570 | 4575 | 4565 | 874 |
| 601 | 20240318 | 092800 | 615691965 | 4565 | 4565 | 4575 | 4560 | 1535 |
| 602 | 20240318 | 092700 | 608685535 | 4560 | 4580 | 4580 | 4560 | 4176 |
| 603 | 20240318 | 092600 | 589613120 | 4580 | 4590 | 4590 | 4580 | 1817 |
| 604 | 20240318 | 092500 | 581280945 | 4595 | 4600 | 4600 | 4590 | 512 |
| 605 | 20240318 | 092400 | 578929550 | 4600 | 4600 | 4600 | 4595 | 4338 |
| 606 | 20240318 | 092300 | 558985585 | 4600 | 4615 | 4615 | 4600 | 2522 |
| 607 | 20240318 | 092200 | 547371295 | 4620 | 4620 | 4620 | 4620 | 525 |
| 608 | 20240318 | 092100 | 544945795 | 4620 | 4605 | 4620 | 4600 | 5675 |
| 609 | 20240318 | 092000 | 518838170 | 4605 | 4605 | 4610 | 4600 | 1287 |
| 610 | 20240318 | 091900 | 512915085 | 4605 | 4615 | 4615 | 4605 | 5321 |
| 611 | 20240318 | 091800 | 488376810 | 4615 | 4610 | 4615 | 4610 | 6504 |
| 612 | 20240318 | 091700 | 458383195 | 4610 | 4625 | 4635 | 4610 | 11249 |
| 613 | 20240318 | 091600 | 406486620 | 4625 | 4625 | 4645 | 4625 | 2308 |
| 614 | 20240318 | 091500 | 395810860 | 4625 | 4645 | 4645 | 4625 | 1092 |
| 615 | 20240318 | 091400 | 390745845 | 4655 | 4655 | 4655 | 4640 | 8402 |
| 616 | 20240318 | 091300 | 351640025 | 4660 | 4635 | 4660 | 4635 | 1370 |
| 617 | 20240318 | 091200 | 345279425 | 4630 | 4635 | 4635 | 4610 | 4053 |
| 618 | 20240318 | 091100 | 326556475 | 4640 | 4670 | 4680 | 4620 | 9161 |
| 619 | 20240318 | 091000 | 283908645 | 4400 | 4400 | 4400 | 4400 | 0 |
| 620 | 20240318 | 090900 | 283908645 | 4400 | 4670 | 4670 | 4400 | 28871 |
| 621 | 20240318 | 090800 | 152947800 | 4670 | 4680 | 4690 | 4670 | 1803 |
| 622 | 20240318 | 090700 | 144508290 | 4690 | 4690 | 4690 | 4680 | 1094 |
| 623 | 20240318 | 090600 | 139377630 | 4690 | 4655 | 4690 | 4655 | 13772 |
| 624 | 20240318 | 090500 | 75063780 | 4660 | 4660 | 4660 | 4660 | 1214 |
| 625 | 20240318 | 090400 | 69406540 | 4625 | 4665 | 4665 | 4615 | 1894 |
| 626 | 20240318 | 090300 | 60653515 | 4665 | 4650 | 4665 | 4625 | 2642 |
| 627 | 20240318 | 090200 | 48367790 | 4650 | 4630 | 4650 | 4630 | 2607 |
| 628 | 20240318 | 090100 | 36252760 | 4635 | 4635 | 4635 | 4620 | 456 |
| 629 | 20240318 | 090000 | 34144300 | 4645 | 4640 | 4650 | 4640 | 7257 |