31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 193600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 15561 |
| 3 | 20240325 | 193500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20240325 | 193400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20240325 | 193300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20240325 | 193200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20240325 | 193100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20240325 | 193000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20240325 | 192900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20240325 | 192800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20240325 | 192700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20240325 | 192600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20240325 | 192500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20240325 | 192400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20240325 | 192300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20240325 | 192200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20240325 | 192100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20240325 | 192000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20240325 | 191900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20240325 | 191800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20240325 | 191700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20240325 | 191600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20240325 | 191500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20240325 | 191400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20240325 | 191300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20240325 | 191200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20240325 | 191100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20240325 | 191000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20240325 | 190900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20240325 | 190800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20240325 | 190700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20240325 | 190600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 15561 |
| 33 | 20240325 | 190500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20240325 | 190400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20240325 | 190300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20240325 | 190200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20240325 | 190100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20240325 | 190000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20240325 | 185900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20240325 | 185800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20240325 | 185700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20240325 | 185600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20240325 | 185500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20240325 | 185400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20240325 | 185300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20240325 | 185200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20240325 | 185100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20240325 | 185000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20240325 | 184900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20240325 | 184800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20240325 | 184700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20240325 | 184600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20240325 | 184500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20240325 | 184400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20240325 | 184300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20240325 | 184200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20240325 | 184100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20240325 | 184000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20240325 | 183900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20240325 | 183800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20240325 | 183700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20240325 | 183600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 15561 |
| 63 | 20240325 | 183500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20240325 | 183400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20240325 | 183300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20240325 | 183200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20240325 | 183100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20240325 | 183000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20240325 | 182900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20240325 | 182800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20240325 | 182700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20240325 | 182600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20240325 | 182500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20240325 | 182400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20240325 | 182300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20240325 | 182200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20240325 | 182100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20240325 | 182000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20240325 | 181900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20240325 | 181800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20240325 | 181700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20240325 | 181600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20240325 | 181500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20240325 | 181400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20240325 | 181300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20240325 | 181200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20240325 | 181100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20240325 | 181000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20240325 | 180900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20240325 | 180800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20240325 | 180700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20240325 | 180600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 15561 |
| 93 | 20240325 | 180500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20240325 | 180400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20240325 | 180300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20240325 | 180200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20240325 | 180100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20240325 | 180000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20240325 | 175900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20240325 | 175800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20240325 | 175700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20240325 | 175600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20240325 | 175500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20240325 | 175400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20240325 | 175300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20240325 | 175200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20240325 | 175100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20240325 | 175000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20240325 | 174900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20240325 | 174800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20240325 | 174700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20240325 | 174600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20240325 | 174500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20240325 | 174400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20240325 | 174300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20240325 | 174200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20240325 | 174100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20240325 | 174000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20240325 | 173900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20240325 | 173800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20240325 | 173700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20240325 | 173600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 15561 |
| 123 | 20240325 | 173500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20240325 | 173400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20240325 | 173300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20240325 | 173200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20240325 | 173100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20240325 | 173000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20240325 | 172900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20240325 | 172800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20240325 | 172700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20240325 | 172600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20240325 | 172500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20240325 | 172400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20240325 | 172300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20240325 | 172200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20240325 | 172100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20240325 | 172000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20240325 | 171900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20240325 | 171800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20240325 | 171700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20240325 | 171600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20240325 | 171500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20240325 | 171400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20240325 | 171300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20240325 | 171200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20240325 | 171100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20240325 | 171000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20240325 | 170900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20240325 | 170800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20240325 | 170700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20240325 | 170600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 15561 |
| 153 | 20240325 | 170500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20240325 | 170400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20240325 | 170300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20240325 | 170200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20240325 | 170100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20240325 | 170000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20240325 | 165900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20240325 | 165800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20240325 | 165700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20240325 | 165600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20240325 | 165500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20240325 | 165400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20240325 | 165300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20240325 | 165200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20240325 | 165100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20240325 | 165000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20240325 | 164900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20240325 | 164800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20240325 | 164700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20240325 | 164600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20240325 | 164500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20240325 | 164400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20240325 | 164300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20240325 | 164200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20240325 | 164100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20240325 | 164000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20240325 | 163900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20240325 | 163800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20240325 | 163700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20240325 | 163600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 15561 |
| 183 | 20240325 | 163500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20240325 | 163400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20240325 | 163300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20240325 | 163200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20240325 | 163100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20240325 | 163000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20240325 | 162900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20240325 | 162800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20240325 | 162700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20240325 | 162600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20240325 | 162500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20240325 | 162400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20240325 | 162300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20240325 | 162200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20240325 | 162100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20240325 | 162000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20240325 | 161900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20240325 | 161800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20240325 | 161700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20240325 | 161600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20240325 | 161500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20240325 | 161400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20240325 | 161300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20240325 | 161200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20240325 | 161100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20240325 | 161000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20240325 | 160900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20240325 | 160800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20240325 | 160700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20240325 | 160600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 15561 |
| 213 | 20240325 | 160500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20240325 | 160400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20240325 | 160300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20240325 | 160200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20240325 | 160100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20240325 | 160000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 219 | 20240325 | 155900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 220 | 20240325 | 155800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20240325 | 155700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 222 | 20240325 | 155600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 223 | 20240325 | 155500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 224 | 20240325 | 155400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 225 | 20240325 | 155300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 226 | 20240325 | 155200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20240325 | 155100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 228 | 20240325 | 155000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 229 | 20240325 | 154900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 230 | 20240325 | 154800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 231 | 20240325 | 154700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 232 | 20240325 | 154600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 233 | 20240325 | 154500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 234 | 20240325 | 154400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 235 | 20240325 | 154300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 236 | 20240325 | 154200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 237 | 20240325 | 154100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 238 | 20240325 | 154000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 239 | 20240325 | 153900 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 240 | 20240325 | 153800 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 241 | 20240325 | 153700 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 242 | 20240325 | 153600 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 15561 |
| 243 | 20240325 | 153500 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 244 | 20240325 | 153400 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 245 | 20240325 | 153300 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 246 | 20240325 | 153200 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 247 | 20240325 | 153100 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 0 |
| 248 | 20240325 | 153000 | 1580477190 | 3550 | 3550 | 3550 | 3550 | 15561 |
| 249 | 20240325 | 152900 | 1525235640 | 3535 | 3535 | 3535 | 3535 | 0 |
| 250 | 20240325 | 152800 | 1525235640 | 3535 | 3535 | 3535 | 3535 | 0 |
| 251 | 20240325 | 152700 | 1525235640 | 3535 | 3535 | 3535 | 3535 | 0 |
| 252 | 20240325 | 152600 | 1525235640 | 3535 | 3535 | 3535 | 3535 | 0 |
| 253 | 20240325 | 152500 | 1525235640 | 3535 | 3535 | 3535 | 3535 | 0 |
| 254 | 20240325 | 152400 | 1525235640 | 3535 | 3535 | 3535 | 3535 | 0 |
| 255 | 20240325 | 152300 | 1525235640 | 3535 | 3535 | 3535 | 3535 | 0 |
| 256 | 20240325 | 152200 | 1525235640 | 3535 | 3535 | 3535 | 3535 | 0 |
| 257 | 20240325 | 152100 | 1525235640 | 3535 | 3535 | 3535 | 3535 | 0 |
| 258 | 20240325 | 152000 | 1525235640 | 3535 | 3535 | 3535 | 3535 | 0 |
| 259 | 20240325 | 151900 | 1525235640 | 3535 | 3545 | 3545 | 3535 | 2629 |
| 260 | 20240325 | 151800 | 1515941825 | 3520 | 3535 | 3535 | 3520 | 1660 |
| 261 | 20240325 | 151700 | 1510079000 | 3535 | 3545 | 3545 | 3535 | 1934 |
| 262 | 20240325 | 151600 | 1503234570 | 3545 | 3530 | 3545 | 3520 | 3734 |
| 263 | 20240325 | 151500 | 1490068440 | 3525 | 3525 | 3525 | 3525 | 248 |
| 264 | 20240325 | 151400 | 1489194240 | 3525 | 3530 | 3530 | 3525 | 1172 |
| 265 | 20240325 | 151300 | 1485061590 | 3525 | 3540 | 3555 | 3520 | 11464 |
| 266 | 20240325 | 151200 | 1444606105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 267 | 20240325 | 151100 | 1444606105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 268 | 20240325 | 151000 | 1444606105 | 3540 | 3560 | 3560 | 3540 | 2534 |
| 269 | 20240325 | 150900 | 1435615065 | 3560 | 3555 | 3560 | 3555 | 1820 |
| 270 | 20240325 | 150800 | 1429136465 | 3540 | 3545 | 3545 | 3540 | 4314 |
| 271 | 20240325 | 150700 | 1413856580 | 3545 | 3565 | 3565 | 3545 | 335 |
| 272 | 20240325 | 150600 | 1412667920 | 3560 | 3550 | 3560 | 3550 | 168 |
| 273 | 20240325 | 150500 | 1412069850 | 3545 | 3555 | 3560 | 3545 | 691 |
| 274 | 20240325 | 150400 | 1409615965 | 3555 | 3550 | 3555 | 3550 | 1447 |
| 275 | 20240325 | 150300 | 1404471975 | 3550 | 3560 | 3560 | 3550 | 920 |
| 276 | 20240325 | 150200 | 1401202645 | 3560 | 3570 | 3570 | 3560 | 1270 |
| 277 | 20240325 | 150100 | 1396681435 | 3560 | 3560 | 3560 | 3560 | 728 |
| 278 | 20240325 | 150000 | 1394089755 | 3560 | 3560 | 3560 | 3560 | 889 |
| 279 | 20240325 | 145900 | 1390924915 | 3560 | 3555 | 3560 | 3555 | 399 |
| 280 | 20240325 | 145800 | 1389506440 | 3550 | 3550 | 3555 | 3550 | 660 |
| 281 | 20240325 | 145700 | 1387163390 | 3550 | 3545 | 3550 | 3545 | 3282 |
| 282 | 20240325 | 145600 | 1375528200 | 3545 | 3550 | 3550 | 3545 | 1000 |
| 283 | 20240325 | 145500 | 1371979430 | 3550 | 3555 | 3555 | 3550 | 1864 |
| 284 | 20240325 | 145400 | 1365361580 | 3555 | 3555 | 3555 | 3555 | 1960 |
| 285 | 20240325 | 145300 | 1358393780 | 3555 | 3555 | 3560 | 3555 | 1008 |
| 286 | 20240325 | 145200 | 1354810335 | 3555 | 3560 | 3560 | 3555 | 836 |
| 287 | 20240325 | 145100 | 1351834335 | 3555 | 3555 | 3555 | 3555 | 198 |
| 288 | 20240325 | 145000 | 1351130445 | 3560 | 3560 | 3560 | 3555 | 810 |
| 289 | 20240325 | 144900 | 1348247445 | 3560 | 3560 | 3560 | 3560 | 0 |
| 290 | 20240325 | 144800 | 1348247445 | 3560 | 3570 | 3570 | 3560 | 4787 |
| 291 | 20240325 | 144700 | 1331195175 | 3575 | 3575 | 3575 | 3575 | 210 |
| 292 | 20240325 | 144600 | 1330444425 | 3575 | 3580 | 3580 | 3575 | 1490 |
| 293 | 20240325 | 144500 | 1325111115 | 3585 | 3585 | 3585 | 3585 | 21 |
| 294 | 20240325 | 144400 | 1325035830 | 3585 | 3585 | 3585 | 3585 | 736 |
| 295 | 20240325 | 144300 | 1322397270 | 3580 | 3575 | 3580 | 3575 | 556 |
| 296 | 20240325 | 144200 | 1320407570 | 3575 | 3575 | 3575 | 3570 | 379 |
| 297 | 20240325 | 144100 | 1319053945 | 3575 | 3580 | 3580 | 3570 | 1559 |
| 298 | 20240325 | 144000 | 1313474470 | 3575 | 3570 | 3580 | 3560 | 1113 |
| 299 | 20240325 | 143900 | 1309494375 | 3565 | 3565 | 3565 | 3565 | 200 |
| 300 | 20240325 | 143800 | 1308781375 | 3565 | 3570 | 3570 | 3565 | 239 |
| 301 | 20240325 | 143700 | 1307928245 | 3570 | 3565 | 3570 | 3560 | 1044 |
| 302 | 20240325 | 143600 | 1304204190 | 3565 | 3570 | 3570 | 3560 | 551 |
| 303 | 20240325 | 143500 | 1302239770 | 3560 | 3570 | 3575 | 3560 | 2127 |
| 304 | 20240325 | 143400 | 1294649920 | 3565 | 3555 | 3565 | 3555 | 4327 |
| 305 | 20240325 | 143300 | 1279248850 | 3550 | 3545 | 3550 | 3545 | 367 |
| 306 | 20240325 | 143200 | 1277946015 | 3545 | 3545 | 3545 | 3545 | 190 |
| 307 | 20240325 | 143100 | 1277272465 | 3545 | 3550 | 3550 | 3545 | 556 |
| 308 | 20240325 | 143000 | 1275298680 | 3555 | 3545 | 3555 | 3545 | 69 |
| 309 | 20240325 | 142900 | 1275053915 | 3545 | 3545 | 3545 | 3545 | 0 |
| 310 | 20240325 | 142800 | 1275053915 | 3545 | 3545 | 3545 | 3545 | 60 |
| 311 | 20240325 | 142700 | 1274841215 | 3550 | 3550 | 3550 | 3550 | 435 |
| 312 | 20240325 | 142600 | 1273296965 | 3550 | 3545 | 3550 | 3540 | 133 |
| 313 | 20240325 | 142500 | 1272825435 | 3545 | 3550 | 3550 | 3545 | 107 |
| 314 | 20240325 | 142400 | 1272445595 | 3550 | 3540 | 3550 | 3540 | 142 |
| 315 | 20240325 | 142300 | 1271942505 | 3540 | 3535 | 3540 | 3535 | 1401 |
| 316 | 20240325 | 142200 | 1266982970 | 3535 | 3535 | 3535 | 3535 | 0 |
| 317 | 20240325 | 142100 | 1266982970 | 3535 | 3540 | 3540 | 3535 | 3 |
| 318 | 20240325 | 142000 | 1266972355 | 3540 | 3550 | 3550 | 3540 | 110 |
| 319 | 20240325 | 141900 | 1266582650 | 3540 | 3530 | 3540 | 3520 | 507 |
| 320 | 20240325 | 141800 | 1264789770 | 3520 | 3520 | 3535 | 3520 | 562 |
| 321 | 20240325 | 141700 | 1262806625 | 3520 | 3525 | 3525 | 3520 | 318 |
| 322 | 20240325 | 141600 | 1261687255 | 3520 | 3520 | 3520 | 3520 | 50 |
| 323 | 20240325 | 141500 | 1261511255 | 3525 | 3520 | 3525 | 3520 | 202 |
| 324 | 20240325 | 141400 | 1260799715 | 3520 | 3520 | 3520 | 3520 | 0 |
| 325 | 20240325 | 141300 | 1260799715 | 3520 | 3525 | 3530 | 3520 | 2559 |
| 326 | 20240325 | 141200 | 1251781920 | 3520 | 3530 | 3530 | 3520 | 1095 |
| 327 | 20240325 | 141100 | 1247923175 | 3520 | 3520 | 3520 | 3520 | 282 |
| 328 | 20240325 | 141000 | 1246930535 | 3520 | 3525 | 3525 | 3520 | 1542 |
| 329 | 20240325 | 140900 | 1241498440 | 3530 | 3530 | 3530 | 3530 | 19 |
| 330 | 20240325 | 140800 | 1241431370 | 3530 | 3535 | 3535 | 3530 | 791 |
| 331 | 20240325 | 140700 | 1238635280 | 3530 | 3525 | 3530 | 3525 | 512 |
| 332 | 20240325 | 140600 | 1236827930 | 3525 | 3525 | 3525 | 3525 | 33 |
| 333 | 20240325 | 140500 | 1236711605 | 3535 | 3530 | 3535 | 3530 | 2 |
| 334 | 20240325 | 140400 | 1236704540 | 3525 | 3525 | 3525 | 3525 | 6 |
| 335 | 20240325 | 140300 | 1236683390 | 3530 | 3535 | 3535 | 3530 | 2 |
| 336 | 20240325 | 140200 | 1236676325 | 3525 | 3525 | 3525 | 3525 | 1881 |
| 337 | 20240325 | 140100 | 1230045800 | 3530 | 3530 | 3530 | 3530 | 1287 |
| 338 | 20240325 | 140000 | 1225502690 | 3530 | 3530 | 3530 | 3530 | 111 |
| 339 | 20240325 | 135900 | 1225110860 | 3530 | 3530 | 3530 | 3530 | 2680 |
| 340 | 20240325 | 135800 | 1215650460 | 3530 | 3535 | 3535 | 3530 | 6320 |
| 341 | 20240325 | 135700 | 1193310000 | 3535 | 3540 | 3540 | 3535 | 358 |
| 342 | 20240325 | 135600 | 1192042690 | 3540 | 3540 | 3545 | 3540 | 1142 |
| 343 | 20240325 | 135500 | 1187999920 | 3545 | 3545 | 3545 | 3545 | 210 |
| 344 | 20240325 | 135400 | 1187255470 | 3545 | 3545 | 3545 | 3545 | 532 |
| 345 | 20240325 | 135300 | 1185369530 | 3545 | 3550 | 3550 | 3545 | 1745 |
| 346 | 20240325 | 135200 | 1179182565 | 3550 | 3550 | 3550 | 3550 | 45 |
| 347 | 20240325 | 135100 | 1179022815 | 3545 | 3545 | 3545 | 3545 | 50 |
| 348 | 20240325 | 135000 | 1178845565 | 3545 | 3545 | 3545 | 3545 | 30 |
| 349 | 20240325 | 134900 | 1178739215 | 3545 | 3545 | 3545 | 3545 | 120 |
| 350 | 20240325 | 134800 | 1178313815 | 3550 | 3550 | 3550 | 3550 | 0 |
| 351 | 20240325 | 134700 | 1178313815 | 3550 | 3545 | 3550 | 3545 | 1980 |
| 352 | 20240325 | 134600 | 1171286800 | 3545 | 3535 | 3545 | 3535 | 501 |
| 353 | 20240325 | 134500 | 1169511765 | 3545 | 3545 | 3545 | 3545 | 11 |
| 354 | 20240325 | 134400 | 1169472770 | 3545 | 3545 | 3550 | 3545 | 23 |
| 355 | 20240325 | 134300 | 1169391190 | 3550 | 3545 | 3550 | 3545 | 70 |
| 356 | 20240325 | 134200 | 1169142940 | 3550 | 3545 | 3550 | 3545 | 25 |
| 357 | 20240325 | 134100 | 1169054240 | 3550 | 3545 | 3550 | 3545 | 131 |
| 358 | 20240325 | 134000 | 1168589195 | 3540 | 3540 | 3540 | 3540 | 90 |
| 359 | 20240325 | 133900 | 1168270595 | 3540 | 3540 | 3540 | 3540 | 21 |
| 360 | 20240325 | 133800 | 1168196255 | 3540 | 3540 | 3540 | 3540 | 1 |
| 361 | 20240325 | 133700 | 1168192715 | 3535 | 3535 | 3535 | 3535 | 200 |
| 362 | 20240325 | 133600 | 1167485715 | 3535 | 3535 | 3535 | 3535 | 1 |
| 363 | 20240325 | 133500 | 1167482180 | 3540 | 3535 | 3540 | 3535 | 411 |
| 364 | 20240325 | 133400 | 1166029240 | 3540 | 3540 | 3540 | 3540 | 64 |
| 365 | 20240325 | 133300 | 1165802680 | 3550 | 3540 | 3550 | 3540 | 106 |
| 366 | 20240325 | 133200 | 1165426390 | 3550 | 3550 | 3550 | 3550 | 0 |
| 367 | 20240325 | 133100 | 1165426390 | 3550 | 3550 | 3550 | 3550 | 0 |
| 368 | 20240325 | 133000 | 1165426390 | 3550 | 3550 | 3550 | 3550 | 2 |
| 369 | 20240325 | 132900 | 1165419290 | 3535 | 3545 | 3545 | 3535 | 1000 |
| 370 | 20240325 | 132800 | 1161883115 | 3555 | 3555 | 3555 | 3555 | 1 |
| 371 | 20240325 | 132700 | 1161879560 | 3550 | 3550 | 3550 | 3550 | 0 |
| 372 | 20240325 | 132600 | 1161879560 | 3550 | 3550 | 3550 | 3550 | 1 |
| 373 | 20240325 | 132500 | 1161876010 | 3545 | 3545 | 3545 | 3545 | 2 |
| 374 | 20240325 | 132400 | 1161868920 | 3550 | 3555 | 3555 | 3550 | 324 |
| 375 | 20240325 | 132300 | 1160717710 | 3555 | 3550 | 3555 | 3550 | 201 |
| 376 | 20240325 | 132200 | 1160003160 | 3550 | 3550 | 3550 | 3550 | 90 |
| 377 | 20240325 | 132100 | 1159683660 | 3550 | 3550 | 3550 | 3550 | 837 |
| 378 | 20240325 | 132000 | 1156712310 | 3550 | 3535 | 3550 | 3535 | 2 |
| 379 | 20240325 | 131900 | 1156705225 | 3545 | 3545 | 3545 | 3545 | 9 |
| 380 | 20240325 | 131800 | 1156673320 | 3545 | 3545 | 3545 | 3535 | 937 |
| 381 | 20240325 | 131700 | 1153360515 | 3545 | 3545 | 3545 | 3545 | 300 |
| 382 | 20240325 | 131600 | 1152297015 | 3545 | 3545 | 3545 | 3545 | 99 |
| 383 | 20240325 | 131500 | 1151946060 | 3540 | 3540 | 3540 | 3540 | 388 |
| 384 | 20240325 | 131400 | 1150572540 | 3545 | 3540 | 3545 | 3540 | 26 |
| 385 | 20240325 | 131300 | 1150480495 | 3540 | 3540 | 3540 | 3540 | 0 |
| 386 | 20240325 | 131200 | 1150480495 | 3540 | 3545 | 3545 | 3540 | 56 |
| 387 | 20240325 | 131100 | 1150282250 | 3540 | 3540 | 3540 | 3540 | 0 |
| 388 | 20240325 | 131000 | 1150282250 | 3540 | 3540 | 3540 | 3540 | 0 |
| 389 | 20240325 | 130900 | 1150282250 | 3540 | 3540 | 3540 | 3540 | 200 |
| 390 | 20240325 | 130800 | 1149574250 | 3540 | 3540 | 3540 | 3540 | 0 |
| 391 | 20240325 | 130700 | 1149574250 | 3540 | 3540 | 3540 | 3540 | 430 |
| 392 | 20240325 | 130600 | 1148052050 | 3540 | 3550 | 3550 | 3540 | 31 |
| 393 | 20240325 | 130500 | 1147942200 | 3550 | 3550 | 3550 | 3550 | 458 |
| 394 | 20240325 | 130400 | 1146316300 | 3550 | 3550 | 3550 | 3550 | 160 |
| 395 | 20240325 | 130300 | 1145748300 | 3550 | 3545 | 3550 | 3545 | 2001 |
| 396 | 20240325 | 130200 | 1138654750 | 3545 | 3545 | 3545 | 3545 | 0 |
| 397 | 20240325 | 130100 | 1138654750 | 3545 | 3545 | 3545 | 3545 | 0 |
| 398 | 20240325 | 130000 | 1138654750 | 3545 | 3545 | 3545 | 3545 | 501 |
| 399 | 20240325 | 125900 | 1136878705 | 3540 | 3540 | 3540 | 3540 | 1 |
| 400 | 20240325 | 125800 | 1136875165 | 3545 | 3540 | 3545 | 3540 | 1417 |
| 401 | 20240325 | 125700 | 1131856945 | 3545 | 3525 | 3545 | 3525 | 5918 |
| 402 | 20240325 | 125600 | 1110907000 | 3540 | 3530 | 3540 | 3530 | 1000 |
| 403 | 20240325 | 125500 | 1107375535 | 3530 | 3530 | 3530 | 3530 | 1150 |
| 404 | 20240325 | 125400 | 1103316035 | 3540 | 3540 | 3540 | 3540 | 199 |
| 405 | 20240325 | 125300 | 1102611575 | 3540 | 3540 | 3540 | 3540 | 201 |
| 406 | 20240325 | 125200 | 1101900035 | 3545 | 3535 | 3545 | 3530 | 1505 |
| 407 | 20240325 | 125100 | 1096585025 | 3535 | 3535 | 3535 | 3535 | 0 |
| 408 | 20240325 | 125000 | 1096585025 | 3535 | 3540 | 3540 | 3535 | 84 |
| 409 | 20240325 | 124900 | 1096288060 | 3545 | 3555 | 3560 | 3545 | 26 |
| 410 | 20240325 | 124800 | 1096195825 | 3560 | 3560 | 3560 | 3560 | 0 |
| 411 | 20240325 | 124700 | 1096195825 | 3560 | 3540 | 3560 | 3540 | 2007 |
| 412 | 20240325 | 124600 | 1089061025 | 3555 | 3550 | 3555 | 3535 | 62 |
| 413 | 20240325 | 124500 | 1088840935 | 3550 | 3550 | 3550 | 3550 | 700 |
| 414 | 20240325 | 124400 | 1086355935 | 3550 | 3550 | 3550 | 3550 | 20 |
| 415 | 20240325 | 124300 | 1086284935 | 3550 | 3550 | 3550 | 3535 | 184 |
| 416 | 20240325 | 124200 | 1085631765 | 3530 | 3530 | 3530 | 3530 | 765 |
| 417 | 20240325 | 124100 | 1082931315 | 3530 | 3530 | 3530 | 3530 | 138 |
| 418 | 20240325 | 124000 | 1082444175 | 3530 | 3530 | 3530 | 3530 | 0 |
| 419 | 20240325 | 123900 | 1082444175 | 3530 | 3530 | 3530 | 3530 | 0 |
| 420 | 20240325 | 123800 | 1082444175 | 3530 | 3530 | 3530 | 3530 | 0 |
| 421 | 20240325 | 123700 | 1082444175 | 3530 | 3530 | 3530 | 3530 | 45 |
| 422 | 20240325 | 123600 | 1082285325 | 3530 | 3530 | 3530 | 3530 | 603 |
| 423 | 20240325 | 123500 | 1080156735 | 3535 | 3535 | 3535 | 3535 | 0 |
| 424 | 20240325 | 123400 | 1080156735 | 3535 | 3550 | 3550 | 3535 | 317 |
| 425 | 20240325 | 123300 | 1079036125 | 3550 | 3550 | 3550 | 3550 | 6 |
| 426 | 20240325 | 123200 | 1079014825 | 3550 | 3550 | 3550 | 3550 | 208 |
| 427 | 20240325 | 123100 | 1078276425 | 3550 | 3550 | 3550 | 3550 | 0 |
| 428 | 20240325 | 123000 | 1078276425 | 3550 | 3540 | 3550 | 3540 | 282 |
| 429 | 20240325 | 122900 | 1077276750 | 3550 | 3550 | 3550 | 3550 | 11 |
| 430 | 20240325 | 122800 | 1077237700 | 3525 | 3545 | 3545 | 3525 | 1429 |
| 431 | 20240325 | 122700 | 1072189415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 432 | 20240325 | 122600 | 1072189415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 433 | 20240325 | 122500 | 1072189415 | 3550 | 3540 | 3550 | 3540 | 590 |
| 434 | 20240325 | 122400 | 1070100305 | 3525 | 3540 | 3540 | 3525 | 1007 |
| 435 | 20240325 | 122300 | 1066543015 | 3550 | 3550 | 3550 | 3550 | 1 |
| 436 | 20240325 | 122200 | 1066539465 | 3550 | 3540 | 3550 | 3540 | 244 |
| 437 | 20240325 | 122100 | 1065675695 | 3540 | 3540 | 3540 | 3540 | 348 |
| 438 | 20240325 | 122000 | 1064443775 | 3535 | 3535 | 3535 | 3535 | 300 |
| 439 | 20240325 | 121900 | 1063383275 | 3525 | 3525 | 3525 | 3525 | 0 |
| 440 | 20240325 | 121800 | 1063383275 | 3525 | 3525 | 3525 | 3525 | 663 |
| 441 | 20240325 | 121700 | 1061046200 | 3525 | 3525 | 3535 | 3525 | 95 |
| 442 | 20240325 | 121600 | 1060710665 | 3535 | 3535 | 3535 | 3535 | 1 |
| 443 | 20240325 | 121500 | 1060707130 | 3535 | 3535 | 3535 | 3520 | 185 |
| 444 | 20240325 | 121400 | 1060053365 | 3535 | 3515 | 3535 | 3515 | 401 |
| 445 | 20240325 | 121300 | 1058643830 | 3520 | 3535 | 3535 | 3520 | 1015 |
| 446 | 20240325 | 121200 | 1055062555 | 3520 | 3520 | 3520 | 3520 | 23 |
| 447 | 20240325 | 121100 | 1054981595 | 3520 | 3520 | 3520 | 3520 | 23 |
| 448 | 20240325 | 121000 | 1054900635 | 3540 | 3540 | 3540 | 3540 | 100 |
| 449 | 20240325 | 120900 | 1054546635 | 3540 | 3540 | 3540 | 3540 | 52 |
| 450 | 20240325 | 120800 | 1054362555 | 3540 | 3540 | 3540 | 3540 | 600 |
| 451 | 20240325 | 120700 | 1052238555 | 3540 | 3530 | 3540 | 3530 | 371 |
| 452 | 20240325 | 120600 | 1050927075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 453 | 20240325 | 120500 | 1050927075 | 3535 | 3535 | 3535 | 3530 | 231 |
| 454 | 20240325 | 120400 | 1050110500 | 3535 | 3535 | 3535 | 3535 | 1 |
| 455 | 20240325 | 120300 | 1050106965 | 3515 | 3515 | 3535 | 3515 | 8 |
| 456 | 20240325 | 120200 | 1050078805 | 3535 | 3535 | 3535 | 3535 | 15 |
| 457 | 20240325 | 120100 | 1050025780 | 3535 | 3535 | 3535 | 3535 | 0 |
| 458 | 20240325 | 120000 | 1050025780 | 3535 | 3535 | 3535 | 3535 | 0 |
| 459 | 20240325 | 115900 | 1050025780 | 3535 | 3535 | 3535 | 3535 | 1 |
| 460 | 20240325 | 115800 | 1050022245 | 3535 | 3535 | 3535 | 3530 | 486 |
| 461 | 20240325 | 115700 | 1048304240 | 3510 | 3510 | 3510 | 3510 | 6 |
| 462 | 20240325 | 115600 | 1048283180 | 3535 | 3525 | 3535 | 3510 | 1532 |
| 463 | 20240325 | 115500 | 1042878370 | 3525 | 3505 | 3525 | 3505 | 2 |
| 464 | 20240325 | 115400 | 1042871340 | 3520 | 3505 | 3520 | 3505 | 106 |
| 465 | 20240325 | 115300 | 1042498370 | 3520 | 3525 | 3525 | 3520 | 405 |
| 466 | 20240325 | 115200 | 1041072765 | 3515 | 3520 | 3520 | 3515 | 126 |
| 467 | 20240325 | 115100 | 1040629725 | 3525 | 3525 | 3525 | 3525 | 5 |
| 468 | 20240325 | 115000 | 1040612100 | 3525 | 3525 | 3525 | 3525 | 401 |
| 469 | 20240325 | 114900 | 1039198575 | 3525 | 3525 | 3525 | 3525 | 0 |
| 470 | 20240325 | 114800 | 1039198575 | 3525 | 3500 | 3525 | 3500 | 915 |
| 471 | 20240325 | 114700 | 1035982450 | 3500 | 3510 | 3510 | 3500 | 3024 |
| 472 | 20240325 | 114600 | 1025384220 | 3510 | 3525 | 3525 | 3510 | 21 |
| 473 | 20240325 | 114500 | 1025310210 | 3525 | 3510 | 3525 | 3500 | 1596 |
| 474 | 20240325 | 114400 | 1019720610 | 3505 | 3505 | 3505 | 3505 | 295 |
| 475 | 20240325 | 114300 | 1018686635 | 3505 | 3520 | 3520 | 3500 | 8398 |
| 476 | 20240325 | 114200 | 989250440 | 3530 | 3530 | 3530 | 3530 | 1 |
| 477 | 20240325 | 114100 | 989246910 | 3525 | 3515 | 3525 | 3515 | 499 |
| 478 | 20240325 | 114000 | 987487945 | 3515 | 3520 | 3520 | 3515 | 1286 |
| 479 | 20240325 | 113900 | 982961280 | 3525 | 3525 | 3525 | 3525 | 0 |
| 480 | 20240325 | 113800 | 982961280 | 3525 | 3525 | 3525 | 3525 | 152 |
| 481 | 20240325 | 113700 | 982425480 | 3530 | 3530 | 3530 | 3530 | 1 |
| 482 | 20240325 | 113600 | 982421950 | 3525 | 3525 | 3525 | 3525 | 200 |
| 483 | 20240325 | 113500 | 981716950 | 3530 | 3530 | 3530 | 3530 | 28 |
| 484 | 20240325 | 113400 | 981618110 | 3530 | 3530 | 3530 | 3530 | 1 |
| 485 | 20240325 | 113300 | 981614580 | 3530 | 3520 | 3530 | 3520 | 20 |
| 486 | 20240325 | 113200 | 981544030 | 3520 | 3520 | 3520 | 3520 | 20 |
| 487 | 20240325 | 113100 | 981473630 | 3520 | 3520 | 3520 | 3520 | 314 |
| 488 | 20240325 | 113000 | 980368350 | 3520 | 3525 | 3525 | 3520 | 12 |
| 489 | 20240325 | 112900 | 980326100 | 3530 | 3530 | 3530 | 3530 | 50 |
| 490 | 20240325 | 112800 | 980149600 | 3530 | 3525 | 3530 | 3525 | 19 |
| 491 | 20240325 | 112700 | 980082585 | 3525 | 3525 | 3525 | 3525 | 16 |
| 492 | 20240325 | 112600 | 980026185 | 3525 | 3525 | 3525 | 3525 | 126 |
| 493 | 20240325 | 112500 | 979582035 | 3525 | 3525 | 3525 | 3525 | 22 |
| 494 | 20240325 | 112400 | 979504485 | 3525 | 3525 | 3525 | 3525 | 51 |
| 495 | 20240325 | 112300 | 979324710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 496 | 20240325 | 112200 | 979324710 | 3520 | 3525 | 3525 | 3520 | 785 |
| 497 | 20240325 | 112100 | 976557685 | 3525 | 3525 | 3525 | 3525 | 700 |
| 498 | 20240325 | 112000 | 974090185 | 3520 | 3515 | 3520 | 3515 | 306 |
| 499 | 20240325 | 111900 | 973013095 | 3515 | 3515 | 3515 | 3515 | 172 |
| 500 | 20240325 | 111800 | 972408515 | 3510 | 3510 | 3510 | 3510 | 321 |
| 501 | 20240325 | 111700 | 971281805 | 3505 | 3505 | 3505 | 3505 | 29 |
| 502 | 20240325 | 111600 | 971180160 | 3510 | 3510 | 3510 | 3510 | 342 |
| 503 | 20240325 | 111500 | 969979740 | 3505 | 3510 | 3510 | 3505 | 653 |
| 504 | 20240325 | 111400 | 967688710 | 3515 | 3515 | 3515 | 3515 | 122 |
| 505 | 20240325 | 111300 | 967259880 | 3510 | 3510 | 3510 | 3510 | 300 |
| 506 | 20240325 | 111200 | 966206880 | 3515 | 3515 | 3515 | 3515 | 0 |
| 507 | 20240325 | 111100 | 966206880 | 3515 | 3515 | 3515 | 3515 | 117 |
| 508 | 20240325 | 111000 | 965795625 | 3515 | 3515 | 3515 | 3515 | 1 |
| 509 | 20240325 | 110900 | 965792110 | 3520 | 3520 | 3520 | 3520 | 1 |
| 510 | 20240325 | 110800 | 965788590 | 3520 | 3520 | 3520 | 3520 | 1 |
| 511 | 20240325 | 110700 | 965785070 | 3515 | 3515 | 3515 | 3515 | 700 |
| 512 | 20240325 | 110600 | 963324570 | 3520 | 3520 | 3520 | 3520 | 0 |
| 513 | 20240325 | 110500 | 963324570 | 3520 | 3515 | 3520 | 3515 | 775 |
| 514 | 20240325 | 110400 | 960596875 | 3515 | 3515 | 3515 | 3515 | 79 |
| 515 | 20240325 | 110300 | 960319190 | 3520 | 3525 | 3525 | 3520 | 960 |
| 516 | 20240325 | 110200 | 956939985 | 3525 | 3525 | 3525 | 3525 | 2 |
| 517 | 20240325 | 110100 | 956932935 | 3530 | 3530 | 3535 | 3525 | 373 |
| 518 | 20240325 | 110000 | 955616280 | 3535 | 3535 | 3535 | 3535 | 78 |
| 519 | 20240325 | 105900 | 955340550 | 3545 | 3530 | 3545 | 3530 | 305 |
| 520 | 20240325 | 105800 | 954263885 | 3530 | 3530 | 3530 | 3530 | 1 |
| 521 | 20240325 | 105700 | 954260355 | 3510 | 3515 | 3530 | 3510 | 310 |
| 522 | 20240325 | 105600 | 953168270 | 3530 | 3530 | 3530 | 3530 | 1 |
| 523 | 20240325 | 105500 | 953164740 | 3505 | 3520 | 3520 | 3505 | 238 |
| 524 | 20240325 | 105400 | 952328495 | 3520 | 3530 | 3530 | 3500 | 1461 |
| 525 | 20240325 | 105300 | 947209015 | 3530 | 3520 | 3530 | 3500 | 3088 |
| 526 | 20240325 | 105200 | 936380795 | 3520 | 3530 | 3530 | 3520 | 312 |
| 527 | 20240325 | 105100 | 935282080 | 3530 | 3530 | 3530 | 3530 | 303 |
| 528 | 20240325 | 105000 | 934212490 | 3530 | 3530 | 3530 | 3530 | 53 |
| 529 | 20240325 | 104900 | 934025400 | 3550 | 3545 | 3550 | 3535 | 467 |
| 530 | 20240325 | 104800 | 932370030 | 3540 | 3540 | 3545 | 3515 | 673 |
| 531 | 20240325 | 104700 | 929990105 | 3540 | 3520 | 3540 | 3510 | 451 |
| 532 | 20240325 | 104600 | 928397055 | 3540 | 3545 | 3545 | 3505 | 7358 |
| 533 | 20240325 | 104500 | 902517645 | 3550 | 3545 | 3550 | 3540 | 170 |
| 534 | 20240325 | 104400 | 901915415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 535 | 20240325 | 104300 | 901915415 | 3550 | 3535 | 3555 | 3535 | 102 |
| 536 | 20240325 | 104200 | 901553325 | 3555 | 3555 | 3555 | 3555 | 0 |
| 537 | 20240325 | 104100 | 901553325 | 3555 | 3560 | 3560 | 3535 | 97 |
| 538 | 20240325 | 104000 | 901210310 | 3560 | 3530 | 3560 | 3530 | 204 |
| 539 | 20240325 | 103900 | 900490160 | 3530 | 3540 | 3540 | 3530 | 206 |
| 540 | 20240325 | 103800 | 899762010 | 3540 | 3550 | 3560 | 3540 | 96 |
| 541 | 20240325 | 103700 | 899420880 | 3560 | 3545 | 3565 | 3545 | 1895 |
| 542 | 20240325 | 103600 | 892684550 | 3545 | 3535 | 3545 | 3530 | 2103 |
| 543 | 20240325 | 103500 | 885251680 | 3540 | 3525 | 3540 | 3525 | 370 |
| 544 | 20240325 | 103400 | 883943545 | 3525 | 3535 | 3535 | 3525 | 101 |
| 545 | 20240325 | 103300 | 883587510 | 3525 | 3530 | 3535 | 3525 | 108 |
| 546 | 20240325 | 103200 | 883206060 | 3530 | 3535 | 3535 | 3525 | 391 |
| 547 | 20240325 | 103100 | 881825740 | 3535 | 3525 | 3535 | 3515 | 2308 |
| 548 | 20240325 | 103000 | 873678020 | 3525 | 3510 | 3525 | 3510 | 274 |
| 549 | 20240325 | 102900 | 872714760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 550 | 20240325 | 102800 | 872714760 | 3500 | 3500 | 3500 | 3500 | 816 |
| 551 | 20240325 | 102700 | 869858760 | 3500 | 3500 | 3500 | 3500 | 46 |
| 552 | 20240325 | 102600 | 869697760 | 3520 | 3490 | 3530 | 3490 | 609 |
| 553 | 20240325 | 102500 | 867564450 | 3495 | 3495 | 3495 | 3490 | 6410 |
| 554 | 20240325 | 102400 | 845191490 | 3490 | 3490 | 3490 | 3490 | 941 |
| 555 | 20240325 | 102300 | 841907400 | 3490 | 3490 | 3505 | 3490 | 725 |
| 556 | 20240325 | 102200 | 839376635 | 3490 | 3510 | 3510 | 3490 | 2063 |
| 557 | 20240325 | 102100 | 832162100 | 3510 | 3510 | 3510 | 3510 | 374 |
| 558 | 20240325 | 102000 | 830849360 | 3535 | 3535 | 3535 | 3535 | 0 |
| 559 | 20240325 | 101900 | 830849360 | 3535 | 3535 | 3535 | 3535 | 0 |
| 560 | 20240325 | 101800 | 830849360 | 3535 | 3535 | 3535 | 3535 | 0 |
| 561 | 20240325 | 101700 | 830849360 | 3535 | 3505 | 3535 | 3505 | 17 |
| 562 | 20240325 | 101600 | 830789715 | 3505 | 3525 | 3535 | 3495 | 23321 |
| 563 | 20240325 | 101500 | 749108425 | 3530 | 3535 | 3535 | 3530 | 891 |
| 564 | 20240325 | 101400 | 745958970 | 3535 | 3535 | 3535 | 3535 | 160 |
| 565 | 20240325 | 101300 | 745393370 | 3530 | 3525 | 3530 | 3525 | 189 |
| 566 | 20240325 | 101200 | 744727120 | 3525 | 3530 | 3530 | 3525 | 2415 |
| 567 | 20240325 | 101100 | 736214225 | 3530 | 3535 | 3535 | 3525 | 148 |
| 568 | 20240325 | 101000 | 735691575 | 3525 | 3535 | 3535 | 3525 | 650 |
| 569 | 20240325 | 100900 | 733393945 | 3535 | 3540 | 3540 | 3535 | 805 |
| 570 | 20240325 | 100800 | 730547745 | 3545 | 3545 | 3545 | 3535 | 1797 |
| 571 | 20240325 | 100700 | 724189920 | 3540 | 3540 | 3545 | 3540 | 1025 |
| 572 | 20240325 | 100600 | 720561410 | 3540 | 3545 | 3545 | 3540 | 207 |
| 573 | 20240325 | 100500 | 719828120 | 3545 | 3545 | 3545 | 3545 | 365 |
| 574 | 20240325 | 100400 | 718534195 | 3560 | 3560 | 3565 | 3550 | 319 |
| 575 | 20240325 | 100300 | 717401505 | 3565 | 3560 | 3565 | 3535 | 828 |
| 576 | 20240325 | 100200 | 714456630 | 3560 | 3545 | 3565 | 3545 | 1517 |
| 577 | 20240325 | 100100 | 709069740 | 3545 | 3540 | 3545 | 3530 | 1871 |
| 578 | 20240325 | 100000 | 702447415 | 3540 | 3535 | 3540 | 3535 | 84 |
| 579 | 20240325 | 095900 | 702150445 | 3535 | 3520 | 3535 | 3520 | 364 |
| 580 | 20240325 | 095800 | 700869135 | 3530 | 3525 | 3540 | 3525 | 557 |
| 581 | 20240325 | 095700 | 698902815 | 3525 | 3515 | 3525 | 3505 | 584 |
| 582 | 20240325 | 095600 | 696850120 | 3520 | 3520 | 3520 | 3520 | 453 |
| 583 | 20240325 | 095500 | 695255560 | 3515 | 3515 | 3515 | 3515 | 206 |
| 584 | 20240325 | 095400 | 694531470 | 3505 | 3505 | 3505 | 3500 | 2825 |
| 585 | 20240325 | 095300 | 684629995 | 3505 | 3510 | 3515 | 3505 | 1103 |
| 586 | 20240325 | 095200 | 680760955 | 3510 | 3510 | 3510 | 3510 | 9 |
| 587 | 20240325 | 095100 | 680729365 | 3510 | 3505 | 3520 | 3505 | 1841 |
| 588 | 20240325 | 095000 | 674270355 | 3505 | 3505 | 3505 | 3505 | 28 |
| 589 | 20240325 | 094900 | 674172215 | 3520 | 3500 | 3520 | 3500 | 1087 |
| 590 | 20240325 | 094800 | 670366695 | 3500 | 3510 | 3510 | 3500 | 10706 |
| 591 | 20240325 | 094700 | 632855905 | 3510 | 3515 | 3535 | 3510 | 1333 |
| 592 | 20240325 | 094600 | 628172440 | 3515 | 3520 | 3520 | 3515 | 1609 |
| 593 | 20240325 | 094500 | 622509280 | 3520 | 3510 | 3520 | 3510 | 1417 |
| 594 | 20240325 | 094400 | 617527465 | 3510 | 3530 | 3535 | 3510 | 2815 |
| 595 | 20240325 | 094300 | 607632400 | 3520 | 3525 | 3525 | 3520 | 761 |
| 596 | 20240325 | 094200 | 604952925 | 3525 | 3535 | 3535 | 3525 | 63 |
| 597 | 20240325 | 094100 | 604730720 | 3535 | 3535 | 3535 | 3530 | 1762 |
| 598 | 20240325 | 094000 | 598507805 | 3535 | 3555 | 3555 | 3535 | 1609 |
| 599 | 20240325 | 093900 | 592812405 | 3555 | 3560 | 3560 | 3550 | 3038 |
| 600 | 20240325 | 093800 | 582017820 | 3560 | 3565 | 3570 | 3560 | 367 |
| 601 | 20240325 | 093700 | 580708245 | 3570 | 3555 | 3570 | 3555 | 49 |
| 602 | 20240325 | 093600 | 580534025 | 3550 | 3565 | 3565 | 3550 | 1985 |
| 603 | 20240325 | 093500 | 573472530 | 3565 | 3560 | 3570 | 3560 | 248 |
| 604 | 20240325 | 093400 | 572587795 | 3555 | 3555 | 3555 | 3555 | 1 |
| 605 | 20240325 | 093300 | 572584240 | 3555 | 3560 | 3565 | 3555 | 3471 |
| 606 | 20240325 | 093200 | 560231040 | 3575 | 3555 | 3585 | 3555 | 1495 |
| 607 | 20240325 | 093100 | 554905825 | 3590 | 3555 | 3590 | 3540 | 2133 |
| 608 | 20240325 | 093000 | 547310285 | 3560 | 3560 | 3560 | 3535 | 2450 |
| 609 | 20240325 | 092900 | 538618320 | 3555 | 3585 | 3585 | 3545 | 1499 |
| 610 | 20240325 | 092800 | 533284640 | 3585 | 3540 | 3615 | 3540 | 9448 |
| 611 | 20240325 | 092700 | 499414060 | 3540 | 3545 | 3550 | 3540 | 3289 |
| 612 | 20240325 | 092600 | 487765230 | 3540 | 3545 | 3545 | 3540 | 659 |
| 613 | 20240325 | 092500 | 485430955 | 3540 | 3515 | 3540 | 3510 | 9693 |
| 614 | 20240325 | 092400 | 451243195 | 3520 | 3525 | 3525 | 3505 | 1003 |
| 615 | 20240325 | 092300 | 447720280 | 3525 | 3525 | 3525 | 3500 | 687 |
| 616 | 20240325 | 092200 | 445300060 | 3495 | 3495 | 3530 | 3495 | 525 |
| 617 | 20240325 | 092100 | 443459470 | 3500 | 3500 | 3500 | 3490 | 740 |
| 618 | 20240325 | 092000 | 440875155 | 3500 | 3475 | 3500 | 3475 | 3154 |
| 619 | 20240325 | 091900 | 429851460 | 3475 | 3480 | 3485 | 3470 | 4236 |
| 620 | 20240325 | 091800 | 415111730 | 3480 | 3475 | 3480 | 3470 | 1429 |
| 621 | 20240325 | 091700 | 410143475 | 3475 | 3475 | 3485 | 3475 | 2272 |
| 622 | 20240325 | 091600 | 402241980 | 3475 | 3475 | 3480 | 3475 | 644 |
| 623 | 20240325 | 091500 | 400003470 | 3475 | 3490 | 3490 | 3475 | 6120 |
| 624 | 20240325 | 091400 | 378712175 | 3490 | 3480 | 3490 | 3475 | 10200 |
| 625 | 20240325 | 091300 | 343260350 | 3500 | 3475 | 3500 | 3470 | 6051 |
| 626 | 20240325 | 091200 | 322202400 | 3470 | 3480 | 3480 | 3470 | 1664 |
| 627 | 20240325 | 091100 | 316422570 | 3490 | 3475 | 3495 | 3475 | 3541 |
| 628 | 20240325 | 091000 | 304116420 | 3475 | 3475 | 3475 | 3475 | 937 |
| 629 | 20240325 | 090900 | 300860345 | 3475 | 3490 | 3490 | 3470 | 2259 |
| 630 | 20240325 | 090800 | 292993140 | 3475 | 3455 | 3475 | 3455 | 6055 |
| 631 | 20240325 | 090700 | 272042435 | 3455 | 3500 | 3500 | 3455 | 19690 |
| 632 | 20240325 | 090600 | 203723370 | 3500 | 3490 | 3520 | 3490 | 1383 |
| 633 | 20240325 | 090500 | 198882500 | 3490 | 3525 | 3525 | 3490 | 4230 |
| 634 | 20240325 | 090400 | 184014580 | 3525 | 3495 | 3525 | 3490 | 4765 |
| 635 | 20240325 | 090300 | 167270470 | 3495 | 3515 | 3515 | 3495 | 1382 |
| 636 | 20240325 | 090200 | 162426260 | 3515 | 3485 | 3520 | 3485 | 2288 |
| 637 | 20240325 | 090100 | 154432380 | 3485 | 3520 | 3520 | 3470 | 4887 |
| 638 | 20240325 | 090000 | 137439090 | 3520 | 3520 | 3545 | 3450 | 39268 |