31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 193800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 4963 |
| 3 | 20240319 | 193700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20240319 | 193600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20240319 | 193500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20240319 | 193400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20240319 | 193300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20240319 | 193200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20240319 | 193100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20240319 | 193000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20240319 | 192900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20240319 | 192800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20240319 | 192700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20240319 | 192600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20240319 | 192500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20240319 | 192400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20240319 | 192300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20240319 | 192200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20240319 | 192100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20240319 | 192000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20240319 | 191900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20240319 | 191800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20240319 | 191700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20240319 | 191600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20240319 | 191500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20240319 | 191400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20240319 | 191300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20240319 | 191200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20240319 | 191100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20240319 | 191000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20240319 | 190900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20240319 | 190800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 4963 |
| 33 | 20240319 | 190700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20240319 | 190600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20240319 | 190500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20240319 | 190400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20240319 | 190300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20240319 | 190200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20240319 | 190100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20240319 | 190000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20240319 | 185900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20240319 | 185800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20240319 | 185700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20240319 | 185600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20240319 | 185500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20240319 | 185400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20240319 | 185300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20240319 | 185200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20240319 | 185100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20240319 | 185000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20240319 | 184900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20240319 | 184800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20240319 | 184700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20240319 | 184600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20240319 | 184500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20240319 | 184400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20240319 | 184300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20240319 | 184200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20240319 | 184100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20240319 | 184000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20240319 | 183900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20240319 | 183800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 4963 |
| 63 | 20240319 | 183700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20240319 | 183600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20240319 | 183500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20240319 | 183400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20240319 | 183300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20240319 | 183200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20240319 | 183100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20240319 | 183000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20240319 | 182900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20240319 | 182800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20240319 | 182700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20240319 | 182600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20240319 | 182500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20240319 | 182400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20240319 | 182300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20240319 | 182200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20240319 | 182100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20240319 | 182000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20240319 | 181900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20240319 | 181800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20240319 | 181700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20240319 | 181600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20240319 | 181500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20240319 | 181400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20240319 | 181300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20240319 | 181200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20240319 | 181100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20240319 | 181000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20240319 | 180900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20240319 | 180800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 4963 |
| 93 | 20240319 | 180700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20240319 | 180600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20240319 | 180500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20240319 | 180400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20240319 | 180300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20240319 | 180200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20240319 | 180100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20240319 | 180000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20240319 | 175900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20240319 | 175800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20240319 | 175700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20240319 | 175600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20240319 | 175500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20240319 | 175400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20240319 | 175300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20240319 | 175200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20240319 | 175100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20240319 | 175000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20240319 | 174900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20240319 | 174800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20240319 | 174700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20240319 | 174600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20240319 | 174500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20240319 | 174400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20240319 | 174300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20240319 | 174200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20240319 | 174100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20240319 | 174000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20240319 | 173900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20240319 | 173800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 4963 |
| 123 | 20240319 | 173700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20240319 | 173600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20240319 | 173500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20240319 | 173400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20240319 | 173300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20240319 | 173200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20240319 | 173100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20240319 | 173000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20240319 | 172900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20240319 | 172800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20240319 | 172700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20240319 | 172600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20240319 | 172500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20240319 | 172400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20240319 | 172300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20240319 | 172200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20240319 | 172100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20240319 | 172000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20240319 | 171900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20240319 | 171800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20240319 | 171700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20240319 | 171600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20240319 | 171500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20240319 | 171400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20240319 | 171300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20240319 | 171200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20240319 | 171100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20240319 | 171000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20240319 | 170900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20240319 | 170800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 4963 |
| 153 | 20240319 | 170700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20240319 | 170600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20240319 | 170500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20240319 | 170400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20240319 | 170300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20240319 | 170200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20240319 | 170100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20240319 | 170000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20240319 | 165900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20240319 | 165800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20240319 | 165700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20240319 | 165600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20240319 | 165500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20240319 | 165400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20240319 | 165300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20240319 | 165200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20240319 | 165100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20240319 | 165000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20240319 | 164900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20240319 | 164800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20240319 | 164700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20240319 | 164600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20240319 | 164500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20240319 | 164400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20240319 | 164300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20240319 | 164200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20240319 | 164100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20240319 | 164000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20240319 | 163900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20240319 | 163800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 4963 |
| 183 | 20240319 | 163700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20240319 | 163600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20240319 | 163500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20240319 | 163400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20240319 | 163300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20240319 | 163200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20240319 | 163100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20240319 | 163000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20240319 | 162900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20240319 | 162800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20240319 | 162700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20240319 | 162600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20240319 | 162500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20240319 | 162400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20240319 | 162300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20240319 | 162200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20240319 | 162100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20240319 | 162000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20240319 | 161900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20240319 | 161800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20240319 | 161700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20240319 | 161600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20240319 | 161500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20240319 | 161400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20240319 | 161300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 208 | 20240319 | 161200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 209 | 20240319 | 161100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 210 | 20240319 | 161000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 211 | 20240319 | 160900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 212 | 20240319 | 160800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 4963 |
| 213 | 20240319 | 160700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 214 | 20240319 | 160600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 215 | 20240319 | 160500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 216 | 20240319 | 160400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 217 | 20240319 | 160300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 218 | 20240319 | 160200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 219 | 20240319 | 160100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 220 | 20240319 | 160000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 221 | 20240319 | 155900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 222 | 20240319 | 155800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 223 | 20240319 | 155700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 224 | 20240319 | 155600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 225 | 20240319 | 155500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 226 | 20240319 | 155400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 227 | 20240319 | 155300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 228 | 20240319 | 155200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 229 | 20240319 | 155100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 230 | 20240319 | 155000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 231 | 20240319 | 154900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 232 | 20240319 | 154800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 233 | 20240319 | 154700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 234 | 20240319 | 154600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 235 | 20240319 | 154500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 236 | 20240319 | 154400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 237 | 20240319 | 154300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 238 | 20240319 | 154200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 239 | 20240319 | 154100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 240 | 20240319 | 154000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 241 | 20240319 | 153900 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 242 | 20240319 | 153800 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 4963 |
| 243 | 20240319 | 153700 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 244 | 20240319 | 153600 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 245 | 20240319 | 153500 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 246 | 20240319 | 153400 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 247 | 20240319 | 153300 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 248 | 20240319 | 153200 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 249 | 20240319 | 153100 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 0 |
| 250 | 20240319 | 153000 | 1831737400 | 4550 | 4550 | 4550 | 4550 | 4963 |
| 251 | 20240319 | 152900 | 1809155750 | 4545 | 4545 | 4545 | 4545 | 0 |
| 252 | 20240319 | 152800 | 1809155750 | 4545 | 4545 | 4545 | 4545 | 0 |
| 253 | 20240319 | 152700 | 1809155750 | 4545 | 4545 | 4545 | 4545 | 0 |
| 254 | 20240319 | 152600 | 1809155750 | 4545 | 4545 | 4545 | 4545 | 0 |
| 255 | 20240319 | 152500 | 1809155750 | 4545 | 4545 | 4545 | 4545 | 0 |
| 256 | 20240319 | 152400 | 1809155750 | 4545 | 4545 | 4545 | 4545 | 0 |
| 257 | 20240319 | 152300 | 1809155750 | 4545 | 4545 | 4545 | 4545 | 0 |
| 258 | 20240319 | 152200 | 1809155750 | 4545 | 4545 | 4545 | 4545 | 0 |
| 259 | 20240319 | 152100 | 1809155750 | 4545 | 4545 | 4545 | 4545 | 0 |
| 260 | 20240319 | 152000 | 1809155750 | 4545 | 4545 | 4545 | 4545 | 0 |
| 261 | 20240319 | 151900 | 1809155750 | 4545 | 4540 | 4545 | 4530 | 397 |
| 262 | 20240319 | 151800 | 1807351740 | 4540 | 4540 | 4550 | 4540 | 1188 |
| 263 | 20240319 | 151700 | 1801956740 | 4545 | 4525 | 4545 | 4525 | 1023 |
| 264 | 20240319 | 151600 | 1797313420 | 4540 | 4525 | 4540 | 4525 | 97 |
| 265 | 20240319 | 151500 | 1796873190 | 4540 | 4520 | 4540 | 4520 | 2498 |
| 266 | 20240319 | 151400 | 1785556320 | 4520 | 4520 | 4525 | 4520 | 550 |
| 267 | 20240319 | 151300 | 1783067960 | 4525 | 4520 | 4525 | 4520 | 4337 |
| 268 | 20240319 | 151200 | 1763463080 | 4515 | 4520 | 4520 | 4515 | 1072 |
| 269 | 20240319 | 151100 | 1758617680 | 4515 | 4515 | 4515 | 4515 | 0 |
| 270 | 20240319 | 151000 | 1758617680 | 4515 | 4510 | 4515 | 4510 | 1155 |
| 271 | 20240319 | 150900 | 1753403250 | 4510 | 4515 | 4515 | 4510 | 1729 |
| 272 | 20240319 | 150800 | 1745600770 | 4515 | 4515 | 4515 | 4515 | 1 |
| 273 | 20240319 | 150700 | 1745596255 | 4515 | 4515 | 4520 | 4515 | 260 |
| 274 | 20240319 | 150600 | 1744421340 | 4515 | 4515 | 4520 | 4515 | 87 |
| 275 | 20240319 | 150500 | 1744028530 | 4515 | 4515 | 4515 | 4515 | 94 |
| 276 | 20240319 | 150400 | 1743604120 | 4515 | 4515 | 4515 | 4515 | 246 |
| 277 | 20240319 | 150300 | 1742493430 | 4515 | 4515 | 4520 | 4515 | 186 |
| 278 | 20240319 | 150200 | 1741653140 | 4515 | 4515 | 4515 | 4515 | 25 |
| 279 | 20240319 | 150100 | 1741540265 | 4515 | 4515 | 4515 | 4515 | 13 |
| 280 | 20240319 | 150000 | 1741481570 | 4510 | 4510 | 4510 | 4510 | 1419 |
| 281 | 20240319 | 145900 | 1735081880 | 4515 | 4515 | 4520 | 4510 | 638 |
| 282 | 20240319 | 145800 | 1732201655 | 4510 | 4510 | 4515 | 4510 | 535 |
| 283 | 20240319 | 145700 | 1729788800 | 4510 | 4510 | 4510 | 4510 | 7 |
| 284 | 20240319 | 145600 | 1729757230 | 4515 | 4510 | 4515 | 4510 | 28 |
| 285 | 20240319 | 145500 | 1729630945 | 4510 | 4505 | 4510 | 4505 | 447 |
| 286 | 20240319 | 145400 | 1727615025 | 4510 | 4505 | 4510 | 4505 | 9 |
| 287 | 20240319 | 145300 | 1727574470 | 4505 | 4505 | 4505 | 4505 | 0 |
| 288 | 20240319 | 145200 | 1727574470 | 4505 | 4505 | 4505 | 4505 | 8 |
| 289 | 20240319 | 145100 | 1727538430 | 4505 | 4500 | 4510 | 4500 | 99 |
| 290 | 20240319 | 145000 | 1727092460 | 4500 | 4500 | 4505 | 4500 | 1031 |
| 291 | 20240319 | 144900 | 1722452810 | 4510 | 4510 | 4510 | 4510 | 1 |
| 292 | 20240319 | 144800 | 1722448300 | 4500 | 4505 | 4505 | 4500 | 1579 |
| 293 | 20240319 | 144700 | 1715340120 | 4505 | 4510 | 4510 | 4500 | 37 |
| 294 | 20240319 | 144600 | 1715173345 | 4505 | 4500 | 4505 | 4500 | 488 |
| 295 | 20240319 | 144500 | 1712975905 | 4505 | 4500 | 4505 | 4500 | 10 |
| 296 | 20240319 | 144400 | 1712930900 | 4505 | 4500 | 4505 | 4500 | 145 |
| 297 | 20240319 | 144300 | 1712278110 | 4505 | 4505 | 4505 | 4505 | 20 |
| 298 | 20240319 | 144200 | 1712188010 | 4505 | 4505 | 4505 | 4505 | 1 |
| 299 | 20240319 | 144100 | 1712183505 | 4505 | 4495 | 4505 | 4495 | 267 |
| 300 | 20240319 | 144000 | 1710982355 | 4505 | 4505 | 4505 | 4505 | 1 |
| 301 | 20240319 | 143900 | 1710977850 | 4485 | 4490 | 4490 | 4485 | 1247 |
| 302 | 20240319 | 143800 | 1705382670 | 4505 | 4495 | 4505 | 4495 | 1140 |
| 303 | 20240319 | 143700 | 1700256285 | 4500 | 4510 | 4510 | 4500 | 302 |
| 304 | 20240319 | 143600 | 1698897270 | 4505 | 4515 | 4515 | 4505 | 26 |
| 305 | 20240319 | 143500 | 1698780130 | 4485 | 4510 | 4515 | 4485 | 8543 |
| 306 | 20240319 | 143400 | 1660366895 | 4510 | 4520 | 4520 | 4510 | 990 |
| 307 | 20240319 | 143300 | 1655896935 | 4515 | 4515 | 4520 | 4515 | 135 |
| 308 | 20240319 | 143200 | 1655287135 | 4520 | 4520 | 4520 | 4515 | 28 |
| 309 | 20240319 | 143100 | 1655160700 | 4515 | 4515 | 4515 | 4515 | 0 |
| 310 | 20240319 | 143000 | 1655160700 | 4515 | 4515 | 4515 | 4515 | 507 |
| 311 | 20240319 | 142900 | 1652871595 | 4515 | 4515 | 4515 | 4515 | 86 |
| 312 | 20240319 | 142800 | 1652483305 | 4515 | 4515 | 4515 | 4515 | 60 |
| 313 | 20240319 | 142700 | 1652212405 | 4510 | 4505 | 4510 | 4505 | 14 |
| 314 | 20240319 | 142600 | 1652149295 | 4510 | 4510 | 4510 | 4510 | 10 |
| 315 | 20240319 | 142500 | 1652104195 | 4500 | 4515 | 4515 | 4500 | 1084 |
| 316 | 20240319 | 142400 | 1647210105 | 4515 | 4515 | 4515 | 4515 | 0 |
| 317 | 20240319 | 142300 | 1647210105 | 4515 | 4515 | 4515 | 4515 | 238 |
| 318 | 20240319 | 142200 | 1646135535 | 4500 | 4520 | 4520 | 4500 | 1803 |
| 319 | 20240319 | 142100 | 1637993540 | 4525 | 4525 | 4525 | 4525 | 0 |
| 320 | 20240319 | 142000 | 1637993540 | 4525 | 4525 | 4525 | 4515 | 1187 |
| 321 | 20240319 | 141900 | 1632622445 | 4525 | 4530 | 4530 | 4525 | 25 |
| 322 | 20240319 | 141800 | 1632509315 | 4525 | 4530 | 4530 | 4525 | 844 |
| 323 | 20240319 | 141700 | 1628686395 | 4530 | 4530 | 4530 | 4530 | 0 |
| 324 | 20240319 | 141600 | 1628686395 | 4530 | 4520 | 4530 | 4515 | 1669 |
| 325 | 20240319 | 141500 | 1621141270 | 4520 | 4520 | 4520 | 4520 | 856 |
| 326 | 20240319 | 141400 | 1617272150 | 4525 | 4520 | 4525 | 4520 | 251 |
| 327 | 20240319 | 141300 | 1616137625 | 4520 | 4520 | 4520 | 4520 | 24 |
| 328 | 20240319 | 141200 | 1616029145 | 4520 | 4520 | 4520 | 4520 | 8 |
| 329 | 20240319 | 141100 | 1615992985 | 4525 | 4520 | 4525 | 4520 | 158 |
| 330 | 20240319 | 141000 | 1615278525 | 4525 | 4520 | 4525 | 4520 | 113 |
| 331 | 20240319 | 140900 | 1614767735 | 4525 | 4520 | 4525 | 4520 | 54 |
| 332 | 20240319 | 140800 | 1614523425 | 4525 | 4520 | 4525 | 4520 | 103 |
| 333 | 20240319 | 140700 | 1614057750 | 4520 | 4515 | 4520 | 4515 | 93 |
| 334 | 20240319 | 140600 | 1613637830 | 4520 | 4520 | 4520 | 4520 | 51 |
| 335 | 20240319 | 140500 | 1613407310 | 4515 | 4500 | 4515 | 4500 | 20167 |
| 336 | 20240319 | 140400 | 1522641535 | 4500 | 4500 | 4500 | 4500 | 2673 |
| 337 | 20240319 | 140300 | 1510613035 | 4505 | 4510 | 4510 | 4505 | 971 |
| 338 | 20240319 | 140200 | 1506237680 | 4515 | 4515 | 4515 | 4515 | 10 |
| 339 | 20240319 | 140100 | 1506192530 | 4510 | 4505 | 4510 | 4505 | 137 |
| 340 | 20240319 | 140000 | 1505575235 | 4505 | 4510 | 4510 | 4505 | 3022 |
| 341 | 20240319 | 135900 | 1491954750 | 4510 | 4510 | 4510 | 4510 | 88 |
| 342 | 20240319 | 135800 | 1491557870 | 4510 | 4515 | 4515 | 4510 | 508 |
| 343 | 20240319 | 135700 | 1489264335 | 4515 | 4510 | 4515 | 4510 | 86 |
| 344 | 20240319 | 135600 | 1488876470 | 4510 | 4510 | 4510 | 4510 | 2080 |
| 345 | 20240319 | 135500 | 1479495670 | 4515 | 4515 | 4515 | 4515 | 0 |
| 346 | 20240319 | 135400 | 1479495670 | 4515 | 4515 | 4515 | 4510 | 1291 |
| 347 | 20240319 | 135300 | 1473666840 | 4515 | 4515 | 4515 | 4515 | 209 |
| 348 | 20240319 | 135200 | 1472723205 | 4515 | 4515 | 4520 | 4515 | 188 |
| 349 | 20240319 | 135100 | 1471874380 | 4515 | 4515 | 4520 | 4515 | 410 |
| 350 | 20240319 | 135000 | 1470023225 | 4515 | 4520 | 4520 | 4515 | 241 |
| 351 | 20240319 | 134900 | 1468934040 | 4520 | 4525 | 4525 | 4520 | 57 |
| 352 | 20240319 | 134800 | 1468676300 | 4525 | 4515 | 4525 | 4515 | 463 |
| 353 | 20240319 | 134700 | 1466584660 | 4510 | 4515 | 4515 | 4510 | 4 |
| 354 | 20240319 | 134600 | 1466566615 | 4510 | 4505 | 4510 | 4505 | 470 |
| 355 | 20240319 | 134500 | 1464446960 | 4505 | 4505 | 4505 | 4505 | 13 |
| 356 | 20240319 | 134400 | 1464388395 | 4505 | 4510 | 4510 | 4505 | 81 |
| 357 | 20240319 | 134300 | 1464023485 | 4505 | 4505 | 4505 | 4500 | 508 |
| 358 | 20240319 | 134200 | 1461734985 | 4510 | 4505 | 4510 | 4505 | 19 |
| 359 | 20240319 | 134100 | 1461649380 | 4510 | 4515 | 4515 | 4510 | 2 |
| 360 | 20240319 | 134000 | 1461640355 | 4510 | 4510 | 4510 | 4510 | 1310 |
| 361 | 20240319 | 133900 | 1455732255 | 4505 | 4490 | 4505 | 4490 | 1134 |
| 362 | 20240319 | 133800 | 1450623705 | 4490 | 4490 | 4505 | 4490 | 3395 |
| 363 | 20240319 | 133700 | 1435343510 | 4490 | 4490 | 4490 | 4490 | 346 |
| 364 | 20240319 | 133600 | 1433789970 | 4490 | 4490 | 4490 | 4485 | 326 |
| 365 | 20240319 | 133500 | 1432326270 | 4480 | 4485 | 4490 | 4480 | 151 |
| 366 | 20240319 | 133400 | 1431648400 | 4485 | 4485 | 4485 | 4485 | 16 |
| 367 | 20240319 | 133300 | 1431576640 | 4480 | 4480 | 4480 | 4480 | 70 |
| 368 | 20240319 | 133200 | 1431263040 | 4480 | 4480 | 4480 | 4480 | 15 |
| 369 | 20240319 | 133100 | 1431195840 | 4485 | 4490 | 4490 | 4485 | 25 |
| 370 | 20240319 | 133000 | 1431083710 | 4480 | 4480 | 4480 | 4480 | 728 |
| 371 | 20240319 | 132900 | 1427822270 | 4475 | 4485 | 4490 | 4475 | 1891 |
| 372 | 20240319 | 132800 | 1419355030 | 4485 | 4485 | 4485 | 4485 | 41 |
| 373 | 20240319 | 132700 | 1419171145 | 4480 | 4490 | 4490 | 4470 | 311 |
| 374 | 20240319 | 132600 | 1417780855 | 4470 | 4490 | 4490 | 4470 | 4060 |
| 375 | 20240319 | 132500 | 1399591185 | 4490 | 4495 | 4495 | 4490 | 1709 |
| 376 | 20240319 | 132400 | 1391909625 | 4500 | 4500 | 4500 | 4495 | 568 |
| 377 | 20240319 | 132300 | 1389353670 | 4500 | 4500 | 4500 | 4500 | 54 |
| 378 | 20240319 | 132200 | 1389110670 | 4500 | 4500 | 4500 | 4500 | 232 |
| 379 | 20240319 | 132100 | 1388066670 | 4505 | 4505 | 4505 | 4505 | 679 |
| 380 | 20240319 | 132000 | 1385007775 | 4505 | 4505 | 4510 | 4505 | 598 |
| 381 | 20240319 | 131900 | 1382313780 | 4505 | 4505 | 4505 | 4505 | 254 |
| 382 | 20240319 | 131800 | 1381169510 | 4500 | 4500 | 4500 | 4500 | 108 |
| 383 | 20240319 | 131700 | 1380683510 | 4505 | 4500 | 4505 | 4490 | 125 |
| 384 | 20240319 | 131600 | 1380122155 | 4500 | 4490 | 4500 | 4490 | 115 |
| 385 | 20240319 | 131500 | 1379605655 | 4495 | 4495 | 4495 | 4495 | 0 |
| 386 | 20240319 | 131400 | 1379605655 | 4495 | 4500 | 4500 | 4495 | 78 |
| 387 | 20240319 | 131300 | 1379255040 | 4490 | 4505 | 4510 | 4490 | 2115 |
| 388 | 20240319 | 131200 | 1369735610 | 4505 | 4495 | 4505 | 4495 | 971 |
| 389 | 20240319 | 131100 | 1365366915 | 4490 | 4485 | 4490 | 4485 | 2076 |
| 390 | 20240319 | 131000 | 1356055990 | 4485 | 4485 | 4490 | 4485 | 219 |
| 391 | 20240319 | 130900 | 1355073770 | 4485 | 4485 | 4485 | 4485 | 9 |
| 392 | 20240319 | 130800 | 1355033405 | 4495 | 4495 | 4495 | 4495 | 10 |
| 393 | 20240319 | 130700 | 1354988455 | 4485 | 4485 | 4485 | 4485 | 91 |
| 394 | 20240319 | 130600 | 1354580320 | 4485 | 4480 | 4485 | 4480 | 34 |
| 395 | 20240319 | 130500 | 1354427995 | 4485 | 4480 | 4485 | 4480 | 894 |
| 396 | 20240319 | 130400 | 1350422870 | 4475 | 4465 | 4475 | 4465 | 121 |
| 397 | 20240319 | 130300 | 1349881465 | 4475 | 4470 | 4475 | 4470 | 96 |
| 398 | 20240319 | 130200 | 1349452340 | 4470 | 4470 | 4470 | 4465 | 109 |
| 399 | 20240319 | 130100 | 1348965155 | 4470 | 4460 | 4470 | 4460 | 1307 |
| 400 | 20240319 | 130000 | 1343132935 | 4465 | 4470 | 4470 | 4465 | 70 |
| 401 | 20240319 | 125900 | 1342820380 | 4470 | 4460 | 4470 | 4460 | 378 |
| 402 | 20240319 | 125800 | 1341130730 | 4465 | 4460 | 4465 | 4460 | 17 |
| 403 | 20240319 | 125700 | 1341054860 | 4470 | 4465 | 4470 | 4465 | 135 |
| 404 | 20240319 | 125600 | 1340451730 | 4450 | 4455 | 4465 | 4450 | 5071 |
| 405 | 20240319 | 125500 | 1317865415 | 4455 | 4455 | 4460 | 4455 | 1376 |
| 406 | 20240319 | 125400 | 1311735290 | 4465 | 4465 | 4465 | 4465 | 1 |
| 407 | 20240319 | 125300 | 1311730825 | 4455 | 4455 | 4455 | 4455 | 2272 |
| 408 | 20240319 | 125200 | 1301609065 | 4455 | 4440 | 4455 | 4440 | 1120 |
| 409 | 20240319 | 125100 | 1296625820 | 4445 | 4445 | 4445 | 4445 | 1026 |
| 410 | 20240319 | 125000 | 1292065250 | 4445 | 4445 | 4445 | 4445 | 1000 |
| 411 | 20240319 | 124900 | 1287620250 | 4440 | 4445 | 4445 | 4440 | 2514 |
| 412 | 20240319 | 124800 | 1276448665 | 4445 | 4445 | 4450 | 4445 | 340 |
| 413 | 20240319 | 124700 | 1274935740 | 4445 | 4445 | 4445 | 4445 | 138 |
| 414 | 20240319 | 124600 | 1274322330 | 4445 | 4445 | 4445 | 4445 | 0 |
| 415 | 20240319 | 124500 | 1274322330 | 4445 | 4445 | 4445 | 4445 | 24 |
| 416 | 20240319 | 124400 | 1274215650 | 4445 | 4440 | 4450 | 4440 | 1663 |
| 417 | 20240319 | 124300 | 1266825015 | 4440 | 4440 | 4440 | 4435 | 1850 |
| 418 | 20240319 | 124200 | 1258616315 | 4435 | 4445 | 4450 | 4435 | 1474 |
| 419 | 20240319 | 124100 | 1252068955 | 4445 | 4450 | 4450 | 4435 | 5228 |
| 420 | 20240319 | 124000 | 1228830485 | 4450 | 4445 | 4450 | 4440 | 2068 |
| 421 | 20240319 | 123900 | 1219642315 | 4450 | 4455 | 4460 | 4450 | 18865 |
| 422 | 20240319 | 123800 | 1135650305 | 4460 | 4470 | 4470 | 4460 | 12849 |
| 423 | 20240319 | 123700 | 1078268280 | 4475 | 4470 | 4475 | 4470 | 841 |
| 424 | 20240319 | 123600 | 1074506510 | 4470 | 4470 | 4480 | 4470 | 619 |
| 425 | 20240319 | 123500 | 1071737580 | 4475 | 4480 | 4480 | 4475 | 9247 |
| 426 | 20240319 | 123400 | 1030346465 | 4480 | 4480 | 4480 | 4480 | 0 |
| 427 | 20240319 | 123300 | 1030346465 | 4480 | 4480 | 4485 | 4480 | 113 |
| 428 | 20240319 | 123200 | 1029840220 | 4485 | 4485 | 4485 | 4485 | 1 |
| 429 | 20240319 | 123100 | 1029835735 | 4480 | 4480 | 4480 | 4480 | 7 |
| 430 | 20240319 | 123000 | 1029804375 | 4480 | 4480 | 4480 | 4480 | 533 |
| 431 | 20240319 | 122900 | 1027416535 | 4480 | 4480 | 4480 | 4480 | 80 |
| 432 | 20240319 | 122800 | 1027058135 | 4485 | 4485 | 4485 | 4485 | 10 |
| 433 | 20240319 | 122700 | 1027013285 | 4480 | 4485 | 4485 | 4480 | 417 |
| 434 | 20240319 | 122600 | 1025143125 | 4480 | 4480 | 4480 | 4480 | 143 |
| 435 | 20240319 | 122500 | 1024502485 | 4480 | 4480 | 4480 | 4480 | 18 |
| 436 | 20240319 | 122400 | 1024421845 | 4480 | 4480 | 4480 | 4480 | 70 |
| 437 | 20240319 | 122300 | 1024108245 | 4480 | 4480 | 4480 | 4480 | 322 |
| 438 | 20240319 | 122200 | 1022665685 | 4480 | 4480 | 4480 | 4480 | 18 |
| 439 | 20240319 | 122100 | 1022585045 | 4485 | 4485 | 4495 | 4485 | 3471 |
| 440 | 20240319 | 122000 | 1007015675 | 4480 | 4485 | 4485 | 4480 | 93 |
| 441 | 20240319 | 121900 | 1006598605 | 4485 | 4480 | 4485 | 4480 | 5602 |
| 442 | 20240319 | 121800 | 981501175 | 4480 | 4485 | 4485 | 4480 | 2308 |
| 443 | 20240319 | 121700 | 971149840 | 4485 | 4485 | 4485 | 4485 | 7 |
| 444 | 20240319 | 121600 | 971118445 | 4490 | 4490 | 4490 | 4490 | 123 |
| 445 | 20240319 | 121500 | 970566175 | 4490 | 4490 | 4490 | 4490 | 1459 |
| 446 | 20240319 | 121400 | 964015265 | 4490 | 4490 | 4490 | 4490 | 191 |
| 447 | 20240319 | 121300 | 963157675 | 4495 | 4495 | 4495 | 4495 | 125 |
| 448 | 20240319 | 121200 | 962595800 | 4495 | 4490 | 4495 | 4490 | 201 |
| 449 | 20240319 | 121100 | 961692815 | 4490 | 4495 | 4495 | 4490 | 108 |
| 450 | 20240319 | 121000 | 961207825 | 4495 | 4495 | 4495 | 4495 | 0 |
| 451 | 20240319 | 120900 | 961207825 | 4495 | 4495 | 4495 | 4495 | 19 |
| 452 | 20240319 | 120800 | 961122420 | 4495 | 4490 | 4495 | 4490 | 1110 |
| 453 | 20240319 | 120700 | 956138445 | 4490 | 4490 | 4490 | 4490 | 10 |
| 454 | 20240319 | 120600 | 956093545 | 4495 | 4490 | 4495 | 4490 | 234 |
| 455 | 20240319 | 120500 | 955041770 | 4495 | 4490 | 4495 | 4490 | 58 |
| 456 | 20240319 | 120400 | 954781095 | 4490 | 4485 | 4490 | 4485 | 43 |
| 457 | 20240319 | 120300 | 954588145 | 4485 | 4485 | 4485 | 4485 | 180 |
| 458 | 20240319 | 120200 | 953780845 | 4485 | 4485 | 4485 | 4485 | 1771 |
| 459 | 20240319 | 120100 | 945837910 | 4485 | 4485 | 4485 | 4485 | 77 |
| 460 | 20240319 | 120000 | 945492565 | 4485 | 4490 | 4490 | 4485 | 83 |
| 461 | 20240319 | 115900 | 945120060 | 4495 | 4495 | 4495 | 4495 | 0 |
| 462 | 20240319 | 115800 | 945120060 | 4495 | 4495 | 4495 | 4485 | 14 |
| 463 | 20240319 | 115700 | 945057200 | 4485 | 4485 | 4490 | 4485 | 22 |
| 464 | 20240319 | 115600 | 944958480 | 4485 | 4485 | 4485 | 4485 | 80 |
| 465 | 20240319 | 115500 | 944599680 | 4490 | 4490 | 4490 | 4490 | 300 |
| 466 | 20240319 | 115400 | 943252680 | 4490 | 4490 | 4490 | 4490 | 1 |
| 467 | 20240319 | 115300 | 943248190 | 4485 | 4485 | 4485 | 4485 | 38 |
| 468 | 20240319 | 115200 | 943077760 | 4485 | 4485 | 4485 | 4485 | 188 |
| 469 | 20240319 | 115100 | 942234580 | 4485 | 4485 | 4485 | 4485 | 0 |
| 470 | 20240319 | 115000 | 942234580 | 4485 | 4485 | 4485 | 4485 | 8 |
| 471 | 20240319 | 114900 | 942198700 | 4485 | 4485 | 4485 | 4485 | 909 |
| 472 | 20240319 | 114800 | 938121835 | 4485 | 4490 | 4490 | 4485 | 3883 |
| 473 | 20240319 | 114700 | 920702235 | 4490 | 4490 | 4490 | 4490 | 8 |
| 474 | 20240319 | 114600 | 920666315 | 4495 | 4495 | 4495 | 4495 | 143 |
| 475 | 20240319 | 114500 | 920023530 | 4495 | 4495 | 4495 | 4495 | 122 |
| 476 | 20240319 | 114400 | 919475140 | 4495 | 4495 | 4495 | 4495 | 489 |
| 477 | 20240319 | 114300 | 917277085 | 4495 | 4500 | 4500 | 4495 | 208 |
| 478 | 20240319 | 114200 | 916341125 | 4495 | 4495 | 4495 | 4495 | 88 |
| 479 | 20240319 | 114100 | 915945565 | 4500 | 4500 | 4500 | 4500 | 33 |
| 480 | 20240319 | 114000 | 915797065 | 4495 | 4495 | 4495 | 4495 | 13 |
| 481 | 20240319 | 113900 | 915738630 | 4500 | 4495 | 4500 | 4495 | 8 |
| 482 | 20240319 | 113800 | 915702665 | 4495 | 4490 | 4495 | 4490 | 906 |
| 483 | 20240319 | 113700 | 911630550 | 4495 | 4495 | 4495 | 4495 | 1004 |
| 484 | 20240319 | 113600 | 907117570 | 4495 | 4495 | 4495 | 4495 | 15 |
| 485 | 20240319 | 113500 | 907050145 | 4500 | 4500 | 4500 | 4500 | 356 |
| 486 | 20240319 | 113400 | 905448145 | 4500 | 4500 | 4500 | 4500 | 73 |
| 487 | 20240319 | 113300 | 905119645 | 4505 | 4500 | 4505 | 4500 | 196 |
| 488 | 20240319 | 113200 | 904237640 | 4500 | 4495 | 4500 | 4495 | 8 |
| 489 | 20240319 | 113100 | 904201675 | 4500 | 4500 | 4500 | 4500 | 643 |
| 490 | 20240319 | 113000 | 901308175 | 4480 | 4495 | 4510 | 4480 | 2454 |
| 491 | 20240319 | 112900 | 890260055 | 4495 | 4480 | 4495 | 4480 | 1766 |
| 492 | 20240319 | 112800 | 882347640 | 4480 | 4485 | 4485 | 4480 | 6294 |
| 493 | 20240319 | 112700 | 854139815 | 4485 | 4490 | 4490 | 4485 | 1356 |
| 494 | 20240319 | 112600 | 848051395 | 4495 | 4495 | 4495 | 4495 | 802 |
| 495 | 20240319 | 112500 | 844446405 | 4495 | 4490 | 4495 | 4490 | 225 |
| 496 | 20240319 | 112400 | 843436145 | 4490 | 4490 | 4490 | 4490 | 35 |
| 497 | 20240319 | 112300 | 843278995 | 4500 | 4500 | 4500 | 4500 | 1 |
| 498 | 20240319 | 112200 | 843274495 | 4485 | 4495 | 4495 | 4485 | 1050 |
| 499 | 20240319 | 112100 | 838561260 | 4495 | 4490 | 4495 | 4490 | 20 |
| 500 | 20240319 | 112000 | 838471440 | 4500 | 4495 | 4500 | 4490 | 12 |
| 501 | 20240319 | 111900 | 838417515 | 4485 | 4485 | 4485 | 4485 | 71 |
| 502 | 20240319 | 111800 | 838099080 | 4485 | 4485 | 4485 | 4485 | 7 |
| 503 | 20240319 | 111700 | 838067685 | 4500 | 4495 | 4500 | 4480 | 9942 |
| 504 | 20240319 | 111600 | 793423415 | 4495 | 4500 | 4505 | 4495 | 403 |
| 505 | 20240319 | 111500 | 791610310 | 4505 | 4500 | 4505 | 4500 | 579 |
| 506 | 20240319 | 111400 | 789004800 | 4500 | 4500 | 4500 | 4500 | 0 |
| 507 | 20240319 | 111300 | 789004800 | 4500 | 4495 | 4500 | 4495 | 217 |
| 508 | 20240319 | 111200 | 788028325 | 4500 | 4500 | 4505 | 4500 | 994 |
| 509 | 20240319 | 111100 | 783555320 | 4500 | 4500 | 4500 | 4500 | 7 |
| 510 | 20240319 | 111000 | 783523820 | 4505 | 4505 | 4505 | 4500 | 1015 |
| 511 | 20240319 | 110900 | 778956285 | 4505 | 4505 | 4505 | 4500 | 344 |
| 512 | 20240319 | 110800 | 777406615 | 4500 | 4500 | 4500 | 4500 | 348 |
| 513 | 20240319 | 110700 | 775840615 | 4500 | 4500 | 4505 | 4500 | 1067 |
| 514 | 20240319 | 110600 | 771039110 | 4500 | 4495 | 4500 | 4495 | 18 |
| 515 | 20240319 | 110500 | 770958195 | 4500 | 4500 | 4500 | 4495 | 62 |
| 516 | 20240319 | 110400 | 770679235 | 4495 | 4500 | 4500 | 4495 | 772 |
| 517 | 20240319 | 110300 | 767209090 | 4500 | 4500 | 4500 | 4500 | 27 |
| 518 | 20240319 | 110200 | 767087590 | 4500 | 4495 | 4500 | 4495 | 1445 |
| 519 | 20240319 | 110100 | 760591625 | 4495 | 4500 | 4500 | 4495 | 21 |
| 520 | 20240319 | 110000 | 760497130 | 4495 | 4500 | 4500 | 4495 | 170 |
| 521 | 20240319 | 105900 | 759732480 | 4500 | 4495 | 4500 | 4495 | 2514 |
| 522 | 20240319 | 105800 | 748429540 | 4495 | 4500 | 4505 | 4495 | 811 |
| 523 | 20240319 | 105700 | 744778695 | 4500 | 4500 | 4500 | 4500 | 0 |
| 524 | 20240319 | 105600 | 744778695 | 4500 | 4495 | 4500 | 4495 | 194 |
| 525 | 20240319 | 105500 | 743905755 | 4500 | 4500 | 4500 | 4500 | 184 |
| 526 | 20240319 | 105400 | 743077755 | 4500 | 4500 | 4500 | 4500 | 21 |
| 527 | 20240319 | 105300 | 742983255 | 4500 | 4500 | 4500 | 4500 | 9645 |
| 528 | 20240319 | 105200 | 699580755 | 4500 | 4500 | 4505 | 4500 | 427 |
| 529 | 20240319 | 105100 | 697657755 | 4505 | 4505 | 4505 | 4505 | 50 |
| 530 | 20240319 | 105000 | 697432505 | 4515 | 4515 | 4515 | 4500 | 16871 |
| 531 | 20240319 | 104900 | 621420330 | 4515 | 4515 | 4515 | 4515 | 80 |
| 532 | 20240319 | 104800 | 621059130 | 4515 | 4520 | 4520 | 4515 | 9 |
| 533 | 20240319 | 104700 | 621018475 | 4525 | 4525 | 4525 | 4525 | 1 |
| 534 | 20240319 | 104600 | 621013950 | 4520 | 4510 | 4520 | 4510 | 251 |
| 535 | 20240319 | 104500 | 619881550 | 4515 | 4515 | 4515 | 4515 | 22 |
| 536 | 20240319 | 104400 | 619782220 | 4515 | 4510 | 4515 | 4510 | 578 |
| 537 | 20240319 | 104300 | 617175390 | 4510 | 4515 | 4515 | 4510 | 3761 |
| 538 | 20240319 | 104200 | 600194660 | 4515 | 4515 | 4515 | 4515 | 100 |
| 539 | 20240319 | 104100 | 599743160 | 4515 | 4515 | 4515 | 4515 | 79 |
| 540 | 20240319 | 104000 | 599386475 | 4515 | 4515 | 4515 | 4515 | 23 |
| 541 | 20240319 | 103900 | 599282630 | 4515 | 4515 | 4515 | 4515 | 1500 |
| 542 | 20240319 | 103800 | 592510130 | 4515 | 4515 | 4515 | 4515 | 209 |
| 543 | 20240319 | 103700 | 591566495 | 4515 | 4515 | 4515 | 4515 | 85 |
| 544 | 20240319 | 103600 | 591182720 | 4515 | 4520 | 4520 | 4515 | 1981 |
| 545 | 20240319 | 103500 | 582228665 | 4520 | 4525 | 4525 | 4520 | 243 |
| 546 | 20240319 | 103400 | 581130295 | 4520 | 4520 | 4520 | 4520 | 78 |
| 547 | 20240319 | 103300 | 580777735 | 4520 | 4520 | 4520 | 4520 | 356 |
| 548 | 20240319 | 103200 | 579168615 | 4520 | 4525 | 4525 | 4520 | 108 |
| 549 | 20240319 | 103100 | 578679920 | 4525 | 4520 | 4525 | 4520 | 506 |
| 550 | 20240319 | 103000 | 576392765 | 4520 | 4530 | 4530 | 4520 | 1377 |
| 551 | 20240319 | 102900 | 570161075 | 4545 | 4530 | 4545 | 4530 | 350 |
| 552 | 20240319 | 102800 | 568575470 | 4530 | 4530 | 4530 | 4530 | 1413 |
| 553 | 20240319 | 102700 | 562174580 | 4530 | 4535 | 4535 | 4530 | 78 |
| 554 | 20240319 | 102600 | 561821165 | 4540 | 4540 | 4540 | 4540 | 0 |
| 555 | 20240319 | 102500 | 561821165 | 4540 | 4535 | 4545 | 4535 | 8 |
| 556 | 20240319 | 102400 | 561784855 | 4535 | 4545 | 4545 | 4535 | 40 |
| 557 | 20240319 | 102300 | 561603125 | 4540 | 4535 | 4540 | 4535 | 815 |
| 558 | 20240319 | 102200 | 557907060 | 4535 | 4540 | 4540 | 4535 | 1528 |
| 559 | 20240319 | 102100 | 550971750 | 4540 | 4540 | 4540 | 4540 | 63 |
| 560 | 20240319 | 102000 | 550685730 | 4540 | 4560 | 4560 | 4540 | 868 |
| 561 | 20240319 | 101900 | 546740545 | 4545 | 4550 | 4550 | 4545 | 87 |
| 562 | 20240319 | 101800 | 546345080 | 4555 | 4555 | 4555 | 4545 | 27 |
| 563 | 20240319 | 101700 | 546222165 | 4550 | 4545 | 4550 | 4545 | 101 |
| 564 | 20240319 | 101600 | 545762620 | 4555 | 4545 | 4555 | 4545 | 29 |
| 565 | 20240319 | 101500 | 545630715 | 4545 | 4550 | 4550 | 4545 | 1090 |
| 566 | 20240319 | 101400 | 540672100 | 4560 | 4560 | 4560 | 4560 | 10 |
| 567 | 20240319 | 101300 | 540626500 | 4560 | 4550 | 4560 | 4550 | 130 |
| 568 | 20240319 | 101200 | 540033900 | 4550 | 4565 | 4570 | 4550 | 1461 |
| 569 | 20240319 | 101100 | 533378040 | 4565 | 4570 | 4570 | 4565 | 30 |
| 570 | 20240319 | 101000 | 533240990 | 4570 | 4570 | 4570 | 4570 | 26 |
| 571 | 20240319 | 100900 | 533122170 | 4560 | 4570 | 4570 | 4560 | 178 |
| 572 | 20240319 | 100800 | 532310380 | 4560 | 4555 | 4560 | 4555 | 87 |
| 573 | 20240319 | 100700 | 531914010 | 4565 | 4565 | 4565 | 4565 | 50 |
| 574 | 20240319 | 100600 | 531685760 | 4565 | 4565 | 4565 | 4565 | 300 |
| 575 | 20240319 | 100500 | 530316260 | 4555 | 4550 | 4555 | 4550 | 368 |
| 576 | 20240319 | 100400 | 528640070 | 4550 | 4560 | 4560 | 4550 | 196 |
| 577 | 20240319 | 100300 | 527748170 | 4565 | 4565 | 4570 | 4565 | 195 |
| 578 | 20240319 | 100200 | 526857945 | 4565 | 4555 | 4565 | 4555 | 344 |
| 579 | 20240319 | 100100 | 525287870 | 4560 | 4560 | 4560 | 4560 | 30 |
| 580 | 20240319 | 100000 | 525151070 | 4560 | 4545 | 4560 | 4545 | 81 |
| 581 | 20240319 | 095900 | 524782820 | 4545 | 4560 | 4560 | 4545 | 32 |
| 582 | 20240319 | 095800 | 524637005 | 4560 | 4560 | 4560 | 4560 | 1 |
| 583 | 20240319 | 095700 | 524632445 | 4545 | 4540 | 4545 | 4535 | 516 |
| 584 | 20240319 | 095600 | 522288770 | 4540 | 4545 | 4545 | 4540 | 1168 |
| 585 | 20240319 | 095500 | 516984540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 586 | 20240319 | 095400 | 516984540 | 4545 | 4540 | 4545 | 4540 | 493 |
| 587 | 20240319 | 095300 | 514746280 | 4555 | 4560 | 4560 | 4540 | 18 |
| 588 | 20240319 | 095200 | 514664390 | 4565 | 4560 | 4565 | 4560 | 160 |
| 589 | 20240319 | 095100 | 513934770 | 4550 | 4545 | 4550 | 4545 | 100 |
| 590 | 20240319 | 095000 | 513479810 | 4540 | 4540 | 4540 | 4540 | 27 |
| 591 | 20240319 | 094900 | 513357230 | 4565 | 4565 | 4565 | 4565 | 0 |
| 592 | 20240319 | 094800 | 513357230 | 4565 | 4555 | 4565 | 4555 | 12 |
| 593 | 20240319 | 094700 | 513302470 | 4565 | 4555 | 4565 | 4535 | 77 |
| 594 | 20240319 | 094600 | 512951665 | 4550 | 4550 | 4550 | 4550 | 100 |
| 595 | 20240319 | 094500 | 512496665 | 4560 | 4560 | 4565 | 4560 | 209 |
| 596 | 20240319 | 094400 | 511543620 | 4560 | 4550 | 4560 | 4530 | 2218 |
| 597 | 20240319 | 094300 | 501477015 | 4550 | 4550 | 4550 | 4550 | 66 |
| 598 | 20240319 | 094200 | 501176715 | 4555 | 4555 | 4555 | 4550 | 515 |
| 599 | 20240319 | 094100 | 498831920 | 4560 | 4555 | 4560 | 4550 | 208 |
| 600 | 20240319 | 094000 | 497885475 | 4560 | 4550 | 4560 | 4550 | 244 |
| 601 | 20240319 | 093900 | 496775190 | 4550 | 4550 | 4550 | 4550 | 226 |
| 602 | 20240319 | 093800 | 495746890 | 4550 | 4550 | 4550 | 4550 | 91 |
| 603 | 20240319 | 093700 | 495332840 | 4550 | 4560 | 4560 | 4550 | 8 |
| 604 | 20240319 | 093600 | 495296430 | 4560 | 4560 | 4560 | 4550 | 226 |
| 605 | 20240319 | 093500 | 494267790 | 4565 | 4565 | 4565 | 4565 | 1 |
| 606 | 20240319 | 093400 | 494263225 | 4535 | 4535 | 4535 | 4535 | 107 |
| 607 | 20240319 | 093300 | 493777980 | 4550 | 4535 | 4550 | 4535 | 945 |
| 608 | 20240319 | 093200 | 489483430 | 4535 | 4520 | 4535 | 4520 | 9 |
| 609 | 20240319 | 093100 | 489442720 | 4520 | 4535 | 4535 | 4520 | 512 |
| 610 | 20240319 | 093000 | 487120905 | 4515 | 4520 | 4520 | 4515 | 2120 |
| 611 | 20240319 | 092900 | 477545875 | 4520 | 4545 | 4545 | 4520 | 1648 |
| 612 | 20240319 | 092800 | 470096815 | 4520 | 4525 | 4525 | 4520 | 135 |
| 613 | 20240319 | 092700 | 469486335 | 4520 | 4550 | 4550 | 4520 | 3219 |
| 614 | 20240319 | 092600 | 454929710 | 4550 | 4530 | 4550 | 4530 | 8228 |
| 615 | 20240319 | 092500 | 417647740 | 4525 | 4520 | 4525 | 4510 | 3279 |
| 616 | 20240319 | 092400 | 402826765 | 4520 | 4515 | 4525 | 4505 | 3016 |
| 617 | 20240319 | 092300 | 389218620 | 4515 | 4515 | 4515 | 4515 | 117 |
| 618 | 20240319 | 092200 | 388690365 | 4525 | 4540 | 4540 | 4505 | 17503 |
| 619 | 20240319 | 092100 | 309591385 | 4540 | 4535 | 4540 | 4535 | 16 |
| 620 | 20240319 | 092000 | 309518805 | 4535 | 4535 | 4535 | 4535 | 100 |
| 621 | 20240319 | 091900 | 309065305 | 4540 | 4540 | 4545 | 4540 | 3918 |
| 622 | 20240319 | 091800 | 291277490 | 4555 | 4540 | 4555 | 4540 | 1104 |
| 623 | 20240319 | 091700 | 286265255 | 4540 | 4555 | 4555 | 4540 | 800 |
| 624 | 20240319 | 091600 | 282621510 | 4555 | 4545 | 4555 | 4535 | 6755 |
| 625 | 20240319 | 091500 | 251953715 | 4550 | 4550 | 4550 | 4550 | 315 |
| 626 | 20240319 | 091400 | 250520465 | 4550 | 4550 | 4550 | 4550 | 139 |
| 627 | 20240319 | 091300 | 249888015 | 4555 | 4560 | 4560 | 4555 | 2072 |
| 628 | 20240319 | 091200 | 240447070 | 4570 | 4560 | 4570 | 4555 | 204 |
| 629 | 20240319 | 091100 | 239517650 | 4555 | 4560 | 4560 | 4555 | 11515 |
| 630 | 20240319 | 091000 | 187063450 | 4555 | 4555 | 4555 | 4555 | 0 |
| 631 | 20240319 | 090900 | 187063450 | 4555 | 4585 | 4585 | 4555 | 800 |
| 632 | 20240319 | 090800 | 183395660 | 4555 | 4555 | 4555 | 4555 | 289 |
| 633 | 20240319 | 090700 | 182079265 | 4555 | 4535 | 4555 | 4535 | 5414 |
| 634 | 20240319 | 090600 | 157437580 | 4535 | 4525 | 4545 | 4525 | 413 |
| 635 | 20240319 | 090500 | 155561965 | 4525 | 4530 | 4530 | 4525 | 3300 |
| 636 | 20240319 | 090400 | 140629145 | 4530 | 4530 | 4530 | 4530 | 1400 |
| 637 | 20240319 | 090300 | 134287145 | 4530 | 4535 | 4535 | 4530 | 8123 |
| 638 | 20240319 | 090200 | 97472855 | 4535 | 4535 | 4535 | 4535 | 897 |
| 639 | 20240319 | 090100 | 93404960 | 4550 | 4535 | 4550 | 4535 | 444 |
| 640 | 20240319 | 090000 | 91391360 | 4530 | 4550 | 4585 | 4530 | 20124 |