31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 192900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 12900 |
| 3 | 20240328 | 192800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20240328 | 192700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20240328 | 192600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20240328 | 192500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20240328 | 192400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20240328 | 192300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20240328 | 192200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20240328 | 192100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20240328 | 192000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20240328 | 191900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20240328 | 191800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20240328 | 191700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20240328 | 191600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20240328 | 191500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20240328 | 191400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20240328 | 191300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20240328 | 191200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20240328 | 191100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20240328 | 191000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20240328 | 190900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20240328 | 190800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20240328 | 190700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20240328 | 190600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20240328 | 190500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20240328 | 190400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20240328 | 190300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20240328 | 190200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20240328 | 190100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20240328 | 190000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20240328 | 185900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 12900 |
| 33 | 20240328 | 185800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20240328 | 185700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20240328 | 185600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20240328 | 185500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20240328 | 185400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20240328 | 185300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20240328 | 185200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20240328 | 185100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20240328 | 185000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20240328 | 184900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20240328 | 184800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20240328 | 184700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20240328 | 184600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20240328 | 184500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20240328 | 184400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20240328 | 184300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20240328 | 184200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20240328 | 184100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20240328 | 184000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20240328 | 183900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20240328 | 183800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20240328 | 183700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20240328 | 183600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20240328 | 183500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20240328 | 183400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20240328 | 183300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20240328 | 183200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20240328 | 183100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20240328 | 183000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20240328 | 182900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 12900 |
| 63 | 20240328 | 182800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20240328 | 182700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20240328 | 182600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20240328 | 182500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20240328 | 182400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20240328 | 182300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20240328 | 182200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20240328 | 182100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20240328 | 182000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20240328 | 181900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20240328 | 181800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20240328 | 181700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20240328 | 181600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20240328 | 181500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20240328 | 181400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20240328 | 181300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20240328 | 181200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20240328 | 181100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20240328 | 181000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20240328 | 180900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20240328 | 180800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20240328 | 180700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20240328 | 180600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20240328 | 180500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20240328 | 180400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20240328 | 180300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20240328 | 180200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20240328 | 180100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20240328 | 180000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20240328 | 175900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 12900 |
| 93 | 20240328 | 175800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20240328 | 175700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20240328 | 175600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20240328 | 175500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20240328 | 175400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20240328 | 175300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20240328 | 175200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20240328 | 175100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20240328 | 175000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20240328 | 174900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20240328 | 174800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20240328 | 174700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20240328 | 174600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20240328 | 174500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20240328 | 174400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20240328 | 174300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20240328 | 174200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20240328 | 174100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20240328 | 174000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20240328 | 173900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20240328 | 173800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20240328 | 173700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20240328 | 173600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20240328 | 173500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20240328 | 173400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20240328 | 173300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20240328 | 173200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20240328 | 173100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20240328 | 173000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20240328 | 172900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 12900 |
| 123 | 20240328 | 172800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20240328 | 172700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20240328 | 172600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20240328 | 172500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20240328 | 172400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20240328 | 172300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20240328 | 172200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20240328 | 172100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20240328 | 172000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20240328 | 171900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20240328 | 171800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20240328 | 171700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20240328 | 171600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20240328 | 171500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20240328 | 171400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20240328 | 171300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20240328 | 171200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20240328 | 171100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20240328 | 171000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20240328 | 170900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20240328 | 170800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20240328 | 170700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20240328 | 170600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20240328 | 170500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20240328 | 170400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20240328 | 170300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20240328 | 170200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20240328 | 170100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20240328 | 170000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20240328 | 165900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 12900 |
| 153 | 20240328 | 165800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20240328 | 165700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20240328 | 165600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20240328 | 165500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20240328 | 165400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20240328 | 165300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20240328 | 165200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20240328 | 165100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20240328 | 165000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20240328 | 164900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20240328 | 164800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20240328 | 164700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20240328 | 164600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20240328 | 164500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20240328 | 164400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20240328 | 164300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20240328 | 164200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20240328 | 164100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20240328 | 164000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20240328 | 163900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20240328 | 163800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20240328 | 163700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20240328 | 163600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20240328 | 163500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20240328 | 163400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20240328 | 163300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20240328 | 163200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20240328 | 163100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20240328 | 163000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20240328 | 162900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 12900 |
| 183 | 20240328 | 162800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20240328 | 162700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20240328 | 162600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20240328 | 162500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20240328 | 162400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20240328 | 162300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20240328 | 162200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20240328 | 162100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20240328 | 162000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20240328 | 161900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20240328 | 161800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20240328 | 161700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20240328 | 161600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20240328 | 161500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20240328 | 161400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20240328 | 161300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20240328 | 161200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20240328 | 161100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20240328 | 161000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20240328 | 160900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20240328 | 160800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20240328 | 160700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20240328 | 160600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20240328 | 160500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20240328 | 160400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20240328 | 160300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20240328 | 160200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20240328 | 160100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20240328 | 160000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20240328 | 155900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 12900 |
| 213 | 20240328 | 155800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20240328 | 155700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20240328 | 155600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20240328 | 155500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20240328 | 155400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20240328 | 155300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20240328 | 155200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20240328 | 155100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20240328 | 155000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20240328 | 154900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20240328 | 154800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 224 | 20240328 | 154700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20240328 | 154600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20240328 | 154500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20240328 | 154400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20240328 | 154300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 229 | 20240328 | 154200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 230 | 20240328 | 154100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 231 | 20240328 | 154000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 232 | 20240328 | 153900 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 233 | 20240328 | 153800 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 234 | 20240328 | 153700 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 235 | 20240328 | 153600 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 236 | 20240328 | 153500 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 237 | 20240328 | 153400 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 238 | 20240328 | 153300 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 239 | 20240328 | 153200 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 240 | 20240328 | 153100 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 241 | 20240328 | 153000 | 1759878545 | 2860 | 2860 | 2860 | 2860 | 12900 |
| 242 | 20240328 | 152900 | 1722984545 | 2855 | 2855 | 2855 | 2855 | 0 |
| 243 | 20240328 | 152800 | 1722984545 | 2855 | 2855 | 2855 | 2855 | 0 |
| 244 | 20240328 | 152700 | 1722984545 | 2855 | 2855 | 2855 | 2855 | 0 |
| 245 | 20240328 | 152600 | 1722984545 | 2855 | 2855 | 2855 | 2855 | 0 |
| 246 | 20240328 | 152500 | 1722984545 | 2855 | 2855 | 2855 | 2855 | 0 |
| 247 | 20240328 | 152400 | 1722984545 | 2855 | 2855 | 2855 | 2855 | 0 |
| 248 | 20240328 | 152300 | 1722984545 | 2855 | 2855 | 2855 | 2855 | 0 |
| 249 | 20240328 | 152200 | 1722984545 | 2855 | 2855 | 2855 | 2855 | 0 |
| 250 | 20240328 | 152100 | 1722984545 | 2855 | 2855 | 2855 | 2855 | 0 |
| 251 | 20240328 | 152000 | 1722984545 | 2855 | 2855 | 2855 | 2855 | 0 |
| 252 | 20240328 | 151900 | 1722984545 | 2855 | 2855 | 2860 | 2855 | 1270 |
| 253 | 20240328 | 151800 | 1719358690 | 2855 | 2855 | 2855 | 2855 | 1917 |
| 254 | 20240328 | 151700 | 1713885655 | 2850 | 2850 | 2850 | 2850 | 40 |
| 255 | 20240328 | 151600 | 1713771655 | 2850 | 2845 | 2855 | 2845 | 1297 |
| 256 | 20240328 | 151500 | 1710077400 | 2845 | 2850 | 2850 | 2845 | 2269 |
| 257 | 20240328 | 151400 | 1703610770 | 2855 | 2850 | 2855 | 2850 | 3119 |
| 258 | 20240328 | 151300 | 1694721615 | 2855 | 2850 | 2855 | 2850 | 21 |
| 259 | 20240328 | 151200 | 1694661760 | 2855 | 2855 | 2855 | 2855 | 301 |
| 260 | 20240328 | 151100 | 1693802405 | 2855 | 2845 | 2855 | 2840 | 3003 |
| 261 | 20240328 | 151000 | 1685258865 | 2840 | 2845 | 2845 | 2840 | 30 |
| 262 | 20240328 | 150900 | 1685173615 | 2845 | 2845 | 2845 | 2845 | 47 |
| 263 | 20240328 | 150800 | 1685039900 | 2845 | 2845 | 2845 | 2845 | 70 |
| 264 | 20240328 | 150700 | 1684840750 | 2845 | 2845 | 2845 | 2845 | 1547 |
| 265 | 20240328 | 150600 | 1680439535 | 2840 | 2845 | 2845 | 2840 | 904 |
| 266 | 20240328 | 150500 | 1677867750 | 2850 | 2850 | 2850 | 2850 | 576 |
| 267 | 20240328 | 150400 | 1676226150 | 2850 | 2850 | 2850 | 2850 | 22 |
| 268 | 20240328 | 150300 | 1676163450 | 2840 | 2845 | 2845 | 2840 | 2190 |
| 269 | 20240328 | 150200 | 1669933100 | 2845 | 2840 | 2845 | 2835 | 107 |
| 270 | 20240328 | 150100 | 1669629220 | 2840 | 2840 | 2840 | 2840 | 174 |
| 271 | 20240328 | 150000 | 1669135060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 272 | 20240328 | 145900 | 1669135060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 273 | 20240328 | 145800 | 1669135060 | 2845 | 2840 | 2845 | 2835 | 2675 |
| 274 | 20240328 | 145700 | 1661539650 | 2840 | 2845 | 2845 | 2840 | 31 |
| 275 | 20240328 | 145600 | 1661451540 | 2845 | 2845 | 2845 | 2840 | 16 |
| 276 | 20240328 | 145500 | 1661406070 | 2845 | 2845 | 2845 | 2845 | 561 |
| 277 | 20240328 | 145400 | 1659810025 | 2850 | 2850 | 2850 | 2850 | 21 |
| 278 | 20240328 | 145300 | 1659750175 | 2845 | 2850 | 2850 | 2845 | 1022 |
| 279 | 20240328 | 145200 | 1656842555 | 2850 | 2850 | 2850 | 2845 | 686 |
| 280 | 20240328 | 145100 | 1654890870 | 2850 | 2850 | 2850 | 2850 | 2 |
| 281 | 20240328 | 145000 | 1654885170 | 2850 | 2845 | 2850 | 2845 | 204 |
| 282 | 20240328 | 144900 | 1654304785 | 2845 | 2840 | 2845 | 2840 | 2345 |
| 283 | 20240328 | 144800 | 1647644485 | 2850 | 2845 | 2850 | 2840 | 1001 |
| 284 | 20240328 | 144700 | 1644797615 | 2850 | 2850 | 2850 | 2850 | 17 |
| 285 | 20240328 | 144600 | 1644749165 | 2850 | 2850 | 2850 | 2850 | 0 |
| 286 | 20240328 | 144500 | 1644749165 | 2850 | 2850 | 2850 | 2850 | 20 |
| 287 | 20240328 | 144400 | 1644692165 | 2855 | 2855 | 2855 | 2855 | 800 |
| 288 | 20240328 | 144300 | 1642408165 | 2855 | 2855 | 2855 | 2855 | 0 |
| 289 | 20240328 | 144200 | 1642408165 | 2855 | 2845 | 2855 | 2845 | 1069 |
| 290 | 20240328 | 144100 | 1639366850 | 2845 | 2845 | 2845 | 2845 | 0 |
| 291 | 20240328 | 144000 | 1639366850 | 2845 | 2845 | 2845 | 2845 | 100 |
| 292 | 20240328 | 143900 | 1639082350 | 2850 | 2850 | 2855 | 2850 | 1252 |
| 293 | 20240328 | 143800 | 1635513985 | 2855 | 2855 | 2855 | 2855 | 0 |
| 294 | 20240328 | 143700 | 1635513985 | 2855 | 2855 | 2855 | 2855 | 0 |
| 295 | 20240328 | 143600 | 1635513985 | 2855 | 2855 | 2855 | 2855 | 762 |
| 296 | 20240328 | 143500 | 1633338475 | 2855 | 2855 | 2855 | 2855 | 0 |
| 297 | 20240328 | 143400 | 1633338475 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 298 | 20240328 | 143300 | 1630483475 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 299 | 20240328 | 143200 | 1627628475 | 2860 | 2860 | 2860 | 2860 | 0 |
| 300 | 20240328 | 143100 | 1627628475 | 2860 | 2860 | 2860 | 2860 | 18 |
| 301 | 20240328 | 143000 | 1627576995 | 2860 | 2860 | 2860 | 2860 | 0 |
| 302 | 20240328 | 142900 | 1627576995 | 2860 | 2860 | 2860 | 2860 | 414 |
| 303 | 20240328 | 142800 | 1626392955 | 2860 | 2860 | 2860 | 2860 | 85 |
| 304 | 20240328 | 142700 | 1626149855 | 2860 | 2860 | 2860 | 2860 | 1 |
| 305 | 20240328 | 142600 | 1626146995 | 2850 | 2850 | 2850 | 2850 | 0 |
| 306 | 20240328 | 142500 | 1626146995 | 2850 | 2850 | 2850 | 2850 | 2 |
| 307 | 20240328 | 142400 | 1626141295 | 2855 | 2855 | 2855 | 2855 | 1 |
| 308 | 20240328 | 142300 | 1626138440 | 2860 | 2860 | 2860 | 2860 | 0 |
| 309 | 20240328 | 142200 | 1626138440 | 2860 | 2860 | 2860 | 2860 | 0 |
| 310 | 20240328 | 142100 | 1626138440 | 2860 | 2850 | 2860 | 2850 | 1001 |
| 311 | 20240328 | 142000 | 1623285580 | 2860 | 2855 | 2860 | 2855 | 1400 |
| 312 | 20240328 | 141900 | 1619283580 | 2855 | 2855 | 2855 | 2855 | 83 |
| 313 | 20240328 | 141800 | 1619046615 | 2865 | 2865 | 2865 | 2865 | 0 |
| 314 | 20240328 | 141700 | 1619046615 | 2865 | 2865 | 2865 | 2865 | 69 |
| 315 | 20240328 | 141600 | 1618848930 | 2865 | 2860 | 2865 | 2855 | 1102 |
| 316 | 20240328 | 141500 | 1615701225 | 2865 | 2865 | 2865 | 2865 | 0 |
| 317 | 20240328 | 141400 | 1615701225 | 2865 | 2865 | 2865 | 2865 | 0 |
| 318 | 20240328 | 141300 | 1615701225 | 2865 | 2865 | 2865 | 2865 | 0 |
| 319 | 20240328 | 141200 | 1615701225 | 2865 | 2865 | 2865 | 2865 | 0 |
| 320 | 20240328 | 141100 | 1615701225 | 2865 | 2855 | 2865 | 2850 | 705 |
| 321 | 20240328 | 141000 | 1613691910 | 2855 | 2855 | 2855 | 2855 | 0 |
| 322 | 20240328 | 140900 | 1613691910 | 2855 | 2855 | 2855 | 2855 | 5 |
| 323 | 20240328 | 140800 | 1613677635 | 2865 | 2860 | 2865 | 2860 | 36 |
| 324 | 20240328 | 140700 | 1613574670 | 2860 | 2860 | 2860 | 2860 | 0 |
| 325 | 20240328 | 140600 | 1613574670 | 2860 | 2860 | 2860 | 2860 | 3510 |
| 326 | 20240328 | 140500 | 1603536070 | 2855 | 2855 | 2855 | 2855 | 100 |
| 327 | 20240328 | 140400 | 1603250570 | 2855 | 2855 | 2855 | 2855 | 134 |
| 328 | 20240328 | 140300 | 1602868000 | 2860 | 2860 | 2860 | 2860 | 0 |
| 329 | 20240328 | 140200 | 1602868000 | 2860 | 2860 | 2860 | 2860 | 0 |
| 330 | 20240328 | 140100 | 1602868000 | 2860 | 2860 | 2860 | 2860 | 0 |
| 331 | 20240328 | 140000 | 1602868000 | 2860 | 2860 | 2860 | 2860 | 4 |
| 332 | 20240328 | 135900 | 1602856560 | 2865 | 2865 | 2865 | 2865 | 3 |
| 333 | 20240328 | 135800 | 1602847965 | 2875 | 2870 | 2875 | 2870 | 175 |
| 334 | 20240328 | 135700 | 1602345710 | 2870 | 2870 | 2870 | 2870 | 30 |
| 335 | 20240328 | 135600 | 1602259610 | 2870 | 2870 | 2870 | 2870 | 0 |
| 336 | 20240328 | 135500 | 1602259610 | 2870 | 2870 | 2870 | 2870 | 0 |
| 337 | 20240328 | 135400 | 1602259610 | 2870 | 2870 | 2870 | 2870 | 71 |
| 338 | 20240328 | 135300 | 1602055840 | 2870 | 2870 | 2870 | 2870 | 0 |
| 339 | 20240328 | 135200 | 1602055840 | 2870 | 2870 | 2870 | 2870 | 1795 |
| 340 | 20240328 | 135100 | 1596904190 | 2855 | 2855 | 2855 | 2855 | 0 |
| 341 | 20240328 | 135000 | 1596904190 | 2855 | 2855 | 2855 | 2855 | 463 |
| 342 | 20240328 | 134900 | 1595582325 | 2855 | 2860 | 2860 | 2855 | 8099 |
| 343 | 20240328 | 134800 | 1572456770 | 2860 | 2860 | 2860 | 2860 | 1 |
| 344 | 20240328 | 134700 | 1572453910 | 2865 | 2870 | 2870 | 2865 | 791 |
| 345 | 20240328 | 134600 | 1570187610 | 2870 | 2870 | 2870 | 2870 | 1 |
| 346 | 20240328 | 134500 | 1570184740 | 2865 | 2865 | 2865 | 2865 | 194 |
| 347 | 20240328 | 134400 | 1569628930 | 2865 | 2865 | 2865 | 2865 | 355 |
| 348 | 20240328 | 134300 | 1568611855 | 2865 | 2865 | 2865 | 2865 | 1 |
| 349 | 20240328 | 134200 | 1568608990 | 2855 | 2855 | 2855 | 2855 | 50 |
| 350 | 20240328 | 134100 | 1568466240 | 2855 | 2855 | 2855 | 2855 | 107 |
| 351 | 20240328 | 134000 | 1568160755 | 2855 | 2855 | 2855 | 2855 | 7 |
| 352 | 20240328 | 133900 | 1568140770 | 2860 | 2860 | 2860 | 2860 | 243 |
| 353 | 20240328 | 133800 | 1567445790 | 2860 | 2860 | 2860 | 2860 | 0 |
| 354 | 20240328 | 133700 | 1567445790 | 2860 | 2855 | 2860 | 2855 | 2561 |
| 355 | 20240328 | 133600 | 1560133635 | 2855 | 2855 | 2855 | 2855 | 9770 |
| 356 | 20240328 | 133500 | 1532240285 | 2855 | 2855 | 2855 | 2855 | 59 |
| 357 | 20240328 | 133400 | 1532071840 | 2855 | 2860 | 2860 | 2855 | 160 |
| 358 | 20240328 | 133300 | 1531615035 | 2855 | 2860 | 2860 | 2855 | 175 |
| 359 | 20240328 | 133200 | 1531114910 | 2865 | 2855 | 2865 | 2855 | 1078 |
| 360 | 20240328 | 133100 | 1528027210 | 2855 | 2855 | 2855 | 2855 | 95 |
| 361 | 20240328 | 133000 | 1527755985 | 2855 | 2855 | 2855 | 2855 | 75 |
| 362 | 20240328 | 132900 | 1527541860 | 2855 | 2875 | 2875 | 2855 | 153 |
| 363 | 20240328 | 132800 | 1527105025 | 2875 | 2855 | 2875 | 2855 | 81 |
| 364 | 20240328 | 132700 | 1526873670 | 2860 | 2860 | 2860 | 2860 | 859 |
| 365 | 20240328 | 132600 | 1524416930 | 2855 | 2855 | 2860 | 2850 | 897 |
| 366 | 20240328 | 132500 | 1521856365 | 2860 | 2865 | 2865 | 2860 | 483 |
| 367 | 20240328 | 132400 | 1520473965 | 2870 | 2865 | 2870 | 2865 | 127 |
| 368 | 20240328 | 132300 | 1520109850 | 2865 | 2870 | 2870 | 2865 | 5864 |
| 369 | 20240328 | 132200 | 1503281485 | 2870 | 2880 | 2885 | 2870 | 953 |
| 370 | 20240328 | 132100 | 1500545725 | 2885 | 2885 | 2885 | 2875 | 2911 |
| 371 | 20240328 | 132000 | 1492167155 | 2885 | 2895 | 2905 | 2875 | 11631 |
| 372 | 20240328 | 131900 | 1458626040 | 2925 | 2905 | 2945 | 2900 | 20338 |
| 373 | 20240328 | 131800 | 1399058900 | 2905 | 2860 | 2945 | 2860 | 42360 |
| 374 | 20240328 | 131700 | 1275297330 | 2890 | 2845 | 2895 | 2845 | 11111 |
| 375 | 20240328 | 131600 | 1243264870 | 2840 | 2835 | 2875 | 2835 | 7505 |
| 376 | 20240328 | 131500 | 1221845425 | 2835 | 2840 | 2840 | 2830 | 2120 |
| 377 | 20240328 | 131400 | 1215835470 | 2850 | 2850 | 2850 | 2845 | 1879 |
| 378 | 20240328 | 131300 | 1210482420 | 2840 | 2840 | 2840 | 2840 | 145 |
| 379 | 20240328 | 131200 | 1210070620 | 2840 | 2840 | 2840 | 2840 | 5 |
| 380 | 20240328 | 131100 | 1210056420 | 2845 | 2845 | 2845 | 2840 | 1377 |
| 381 | 20240328 | 131000 | 1206139230 | 2840 | 2835 | 2840 | 2835 | 90 |
| 382 | 20240328 | 130900 | 1205884005 | 2835 | 2830 | 2835 | 2830 | 8042 |
| 383 | 20240328 | 130800 | 1183087190 | 2830 | 2830 | 2830 | 2830 | 75 |
| 384 | 20240328 | 130700 | 1182874940 | 2830 | 2830 | 2830 | 2830 | 150 |
| 385 | 20240328 | 130600 | 1182450440 | 2830 | 2830 | 2835 | 2830 | 602 |
| 386 | 20240328 | 130500 | 1180744280 | 2830 | 2835 | 2835 | 2830 | 1173 |
| 387 | 20240328 | 130400 | 1177424575 | 2835 | 2830 | 2835 | 2830 | 1305 |
| 388 | 20240328 | 130300 | 1173725275 | 2830 | 2830 | 2830 | 2830 | 75 |
| 389 | 20240328 | 130200 | 1173513025 | 2835 | 2830 | 2835 | 2830 | 1441 |
| 390 | 20240328 | 130100 | 1169434990 | 2830 | 2835 | 2835 | 2830 | 80 |
| 391 | 20240328 | 130000 | 1169208565 | 2840 | 2835 | 2840 | 2830 | 392 |
| 392 | 20240328 | 125900 | 1168098515 | 2835 | 2835 | 2835 | 2835 | 75 |
| 393 | 20240328 | 125800 | 1167885890 | 2840 | 2840 | 2840 | 2835 | 154 |
| 394 | 20240328 | 125700 | 1167449280 | 2840 | 2835 | 2840 | 2830 | 1475 |
| 395 | 20240328 | 125600 | 1163268025 | 2840 | 2830 | 2840 | 2830 | 901 |
| 396 | 20240328 | 125500 | 1160709935 | 2840 | 2830 | 2840 | 2830 | 76 |
| 397 | 20240328 | 125400 | 1160494845 | 2830 | 2830 | 2830 | 2830 | 76 |
| 398 | 20240328 | 125300 | 1160279765 | 2840 | 2830 | 2840 | 2830 | 229 |
| 399 | 20240328 | 125200 | 1159631670 | 2840 | 2830 | 2840 | 2830 | 576 |
| 400 | 20240328 | 125100 | 1158001580 | 2840 | 2840 | 2840 | 2840 | 0 |
| 401 | 20240328 | 125000 | 1158001580 | 2840 | 2830 | 2840 | 2830 | 1076 |
| 402 | 20240328 | 124900 | 1154956490 | 2830 | 2835 | 2835 | 2830 | 3288 |
| 403 | 20240328 | 124800 | 1145650760 | 2830 | 2830 | 2830 | 2830 | 0 |
| 404 | 20240328 | 124700 | 1145650760 | 2830 | 2835 | 2835 | 2830 | 1146 |
| 405 | 20240328 | 124600 | 1142407225 | 2835 | 2830 | 2835 | 2830 | 231 |
| 406 | 20240328 | 124500 | 1141753090 | 2830 | 2830 | 2830 | 2830 | 75 |
| 407 | 20240328 | 124400 | 1141540840 | 2830 | 2830 | 2830 | 2830 | 75 |
| 408 | 20240328 | 124300 | 1141328590 | 2830 | 2830 | 2830 | 2830 | 75 |
| 409 | 20240328 | 124200 | 1141116340 | 2830 | 2830 | 2830 | 2830 | 75 |
| 410 | 20240328 | 124100 | 1140904090 | 2835 | 2830 | 2835 | 2830 | 276 |
| 411 | 20240328 | 124000 | 1140122005 | 2830 | 2835 | 2835 | 2830 | 218 |
| 412 | 20240328 | 123900 | 1139504045 | 2835 | 2840 | 2840 | 2835 | 11202 |
| 413 | 20240328 | 123800 | 1107690825 | 2830 | 2830 | 2830 | 2830 | 150 |
| 414 | 20240328 | 123700 | 1107266325 | 2835 | 2835 | 2835 | 2835 | 1009 |
| 415 | 20240328 | 123600 | 1104405810 | 2835 | 2835 | 2835 | 2835 | 75 |
| 416 | 20240328 | 123500 | 1104193185 | 2835 | 2840 | 2840 | 2835 | 125 |
| 417 | 20240328 | 123400 | 1103838560 | 2840 | 2835 | 2840 | 2835 | 1075 |
| 418 | 20240328 | 123300 | 1100785935 | 2840 | 2835 | 2840 | 2835 | 76 |
| 419 | 20240328 | 123200 | 1100570470 | 2835 | 2835 | 2835 | 2835 | 125 |
| 420 | 20240328 | 123100 | 1100216095 | 2835 | 2835 | 2835 | 2835 | 150 |
| 421 | 20240328 | 123000 | 1099790845 | 2835 | 2835 | 2835 | 2835 | 75 |
| 422 | 20240328 | 122900 | 1099578220 | 2840 | 2840 | 2840 | 2840 | 53 |
| 423 | 20240328 | 122800 | 1099427700 | 2835 | 2835 | 2835 | 2835 | 75 |
| 424 | 20240328 | 122700 | 1099215075 | 2840 | 2835 | 2840 | 2835 | 744 |
| 425 | 20240328 | 122600 | 1097105655 | 2830 | 2830 | 2830 | 2830 | 75 |
| 426 | 20240328 | 122500 | 1096893405 | 2830 | 2830 | 2830 | 2830 | 110 |
| 427 | 20240328 | 122400 | 1096582105 | 2835 | 2830 | 2835 | 2830 | 145 |
| 428 | 20240328 | 122300 | 1096171405 | 2835 | 2835 | 2835 | 2830 | 81 |
| 429 | 20240328 | 122200 | 1095942145 | 2835 | 2825 | 2835 | 2825 | 84 |
| 430 | 20240328 | 122100 | 1095704835 | 2825 | 2835 | 2835 | 2825 | 76 |
| 431 | 20240328 | 122000 | 1095490125 | 2830 | 2830 | 2830 | 2830 | 4408 |
| 432 | 20240328 | 121900 | 1083015485 | 2830 | 2835 | 2835 | 2830 | 76 |
| 433 | 20240328 | 121800 | 1082800400 | 2830 | 2845 | 2845 | 2830 | 3074 |
| 434 | 20240328 | 121700 | 1074085975 | 2835 | 2840 | 2845 | 2830 | 6715 |
| 435 | 20240328 | 121600 | 1055045470 | 2840 | 2840 | 2840 | 2840 | 45 |
| 436 | 20240328 | 121500 | 1054917670 | 2840 | 2835 | 2840 | 2835 | 304 |
| 437 | 20240328 | 121400 | 1054055780 | 2835 | 2840 | 2840 | 2835 | 91 |
| 438 | 20240328 | 121300 | 1053797715 | 2840 | 2840 | 2840 | 2835 | 205 |
| 439 | 20240328 | 121200 | 1053216265 | 2840 | 2835 | 2840 | 2835 | 79 |
| 440 | 20240328 | 121100 | 1052992285 | 2840 | 2835 | 2840 | 2835 | 76 |
| 441 | 20240328 | 121000 | 1052776820 | 2835 | 2840 | 2840 | 2830 | 203 |
| 442 | 20240328 | 120900 | 1052201385 | 2840 | 2830 | 2840 | 2830 | 85 |
| 443 | 20240328 | 120800 | 1051960735 | 2840 | 2835 | 2840 | 2830 | 3208 |
| 444 | 20240328 | 120700 | 1042869570 | 2835 | 2840 | 2840 | 2835 | 115 |
| 445 | 20240328 | 120600 | 1042543345 | 2840 | 2835 | 2840 | 2835 | 161 |
| 446 | 20240328 | 120500 | 1042086855 | 2835 | 2840 | 2840 | 2835 | 78 |
| 447 | 20240328 | 120400 | 1041865710 | 2840 | 2835 | 2840 | 2835 | 69 |
| 448 | 20240328 | 120300 | 1041670045 | 2830 | 2830 | 2830 | 2830 | 85 |
| 449 | 20240328 | 120200 | 1041429495 | 2835 | 2835 | 2835 | 2835 | 92 |
| 450 | 20240328 | 120100 | 1041168675 | 2840 | 2830 | 2840 | 2830 | 151 |
| 451 | 20240328 | 120000 | 1040740585 | 2840 | 2835 | 2840 | 2830 | 24 |
| 452 | 20240328 | 115900 | 1040672480 | 2835 | 2835 | 2835 | 2830 | 2087 |
| 453 | 20240328 | 115800 | 1034765295 | 2835 | 2835 | 2835 | 2835 | 35 |
| 454 | 20240328 | 115700 | 1034666070 | 2840 | 2845 | 2845 | 2840 | 12 |
| 455 | 20240328 | 115600 | 1034631955 | 2825 | 2840 | 2840 | 2825 | 29786 |
| 456 | 20240328 | 115500 | 950342745 | 2840 | 2840 | 2845 | 2840 | 494 |
| 457 | 20240328 | 115400 | 948939735 | 2840 | 2840 | 2840 | 2840 | 1314 |
| 458 | 20240328 | 115300 | 945207975 | 2850 | 2850 | 2850 | 2850 | 6 |
| 459 | 20240328 | 115200 | 945190875 | 2840 | 2850 | 2850 | 2840 | 1369 |
| 460 | 20240328 | 115100 | 941302905 | 2850 | 2840 | 2850 | 2840 | 293 |
| 461 | 20240328 | 115000 | 940470775 | 2845 | 2840 | 2845 | 2840 | 1506 |
| 462 | 20240328 | 114900 | 936189850 | 2840 | 2850 | 2850 | 2840 | 19664 |
| 463 | 20240328 | 114800 | 880231645 | 2850 | 2850 | 2855 | 2850 | 151 |
| 464 | 20240328 | 114700 | 879801290 | 2850 | 2850 | 2850 | 2850 | 75 |
| 465 | 20240328 | 114600 | 879587540 | 2855 | 2850 | 2855 | 2850 | 80 |
| 466 | 20240328 | 114500 | 879359515 | 2850 | 2855 | 2855 | 2850 | 79 |
| 467 | 20240328 | 114400 | 879134345 | 2855 | 2850 | 2855 | 2850 | 355 |
| 468 | 20240328 | 114300 | 878121570 | 2850 | 2850 | 2855 | 2850 | 565 |
| 469 | 20240328 | 114200 | 876509020 | 2855 | 2855 | 2855 | 2855 | 79 |
| 470 | 20240328 | 114100 | 876283475 | 2850 | 2850 | 2850 | 2850 | 75 |
| 471 | 20240328 | 114000 | 876069725 | 2850 | 2850 | 2850 | 2850 | 189 |
| 472 | 20240328 | 113900 | 875531075 | 2850 | 2850 | 2850 | 2850 | 211 |
| 473 | 20240328 | 113800 | 874929725 | 2850 | 2855 | 2855 | 2850 | 3775 |
| 474 | 20240328 | 113700 | 864152475 | 2855 | 2860 | 2860 | 2855 | 77 |
| 475 | 20240328 | 113600 | 863932630 | 2860 | 2855 | 2860 | 2855 | 149 |
| 476 | 20240328 | 113500 | 863506980 | 2860 | 2865 | 2865 | 2860 | 1858 |
| 477 | 20240328 | 113400 | 858189675 | 2865 | 2865 | 2865 | 2865 | 75 |
| 478 | 20240328 | 113300 | 857974800 | 2865 | 2870 | 2870 | 2865 | 212 |
| 479 | 20240328 | 113200 | 857367410 | 2865 | 2865 | 2865 | 2865 | 0 |
| 480 | 20240328 | 113100 | 857367410 | 2865 | 2875 | 2875 | 2865 | 746 |
| 481 | 20240328 | 113000 | 855225025 | 2875 | 2860 | 2875 | 2860 | 1498 |
| 482 | 20240328 | 112900 | 850928250 | 2860 | 2860 | 2860 | 2860 | 75 |
| 483 | 20240328 | 112800 | 850713750 | 2865 | 2860 | 2865 | 2860 | 576 |
| 484 | 20240328 | 112700 | 849063885 | 2860 | 2860 | 2865 | 2860 | 376 |
| 485 | 20240328 | 112600 | 847988520 | 2860 | 2860 | 2860 | 2860 | 335 |
| 486 | 20240328 | 112500 | 847030420 | 2860 | 2855 | 2860 | 2855 | 141 |
| 487 | 20240328 | 112400 | 846627535 | 2860 | 2860 | 2860 | 2860 | 9 |
| 488 | 20240328 | 112300 | 846601795 | 2860 | 2860 | 2860 | 2860 | 134 |
| 489 | 20240328 | 112200 | 846218555 | 2860 | 2860 | 2860 | 2860 | 950 |
| 490 | 20240328 | 112100 | 843501555 | 2865 | 2860 | 2865 | 2860 | 285 |
| 491 | 20240328 | 112000 | 842686405 | 2860 | 2860 | 2860 | 2860 | 608 |
| 492 | 20240328 | 111900 | 840947525 | 2860 | 2855 | 2860 | 2855 | 1051 |
| 493 | 20240328 | 111800 | 837943415 | 2855 | 2850 | 2855 | 2850 | 695 |
| 494 | 20240328 | 111700 | 835959565 | 2855 | 2855 | 2855 | 2855 | 10 |
| 495 | 20240328 | 111600 | 835931015 | 2855 | 2850 | 2855 | 2850 | 284 |
| 496 | 20240328 | 111500 | 835121590 | 2850 | 2855 | 2855 | 2850 | 1069 |
| 497 | 20240328 | 111400 | 832074915 | 2850 | 2850 | 2850 | 2850 | 175 |
| 498 | 20240328 | 111300 | 831576165 | 2855 | 2855 | 2855 | 2855 | 1 |
| 499 | 20240328 | 111200 | 831573310 | 2855 | 2850 | 2855 | 2850 | 80 |
| 500 | 20240328 | 111100 | 831345285 | 2855 | 2850 | 2855 | 2850 | 77 |
| 501 | 20240328 | 111000 | 831125830 | 2850 | 2850 | 2850 | 2850 | 175 |
| 502 | 20240328 | 110900 | 830627080 | 2850 | 2855 | 2855 | 2850 | 1159 |
| 503 | 20240328 | 110800 | 827318510 | 2855 | 2855 | 2855 | 2855 | 75 |
| 504 | 20240328 | 110700 | 827104385 | 2860 | 2855 | 2860 | 2855 | 153 |
| 505 | 20240328 | 110600 | 826667180 | 2860 | 2860 | 2860 | 2860 | 0 |
| 506 | 20240328 | 110500 | 826667180 | 2860 | 2860 | 2860 | 2860 | 51 |
| 507 | 20240328 | 110400 | 826521320 | 2860 | 2860 | 2860 | 2860 | 1348 |
| 508 | 20240328 | 110300 | 822666040 | 2860 | 2860 | 2860 | 2860 | 920 |
| 509 | 20240328 | 110200 | 820034840 | 2850 | 2850 | 2850 | 2850 | 151 |
| 510 | 20240328 | 110100 | 819604490 | 2850 | 2850 | 2850 | 2850 | 150 |
| 511 | 20240328 | 110000 | 819176990 | 2850 | 2850 | 2860 | 2850 | 971 |
| 512 | 20240328 | 105900 | 816401500 | 2855 | 2860 | 2860 | 2855 | 1532 |
| 513 | 20240328 | 105800 | 812027625 | 2860 | 2855 | 2860 | 2855 | 1758 |
| 514 | 20240328 | 105700 | 807008510 | 2855 | 2860 | 2860 | 2855 | 604 |
| 515 | 20240328 | 105600 | 805284050 | 2860 | 2850 | 2860 | 2850 | 1461 |
| 516 | 20240328 | 105500 | 801106340 | 2855 | 2860 | 2860 | 2855 | 1405 |
| 517 | 20240328 | 105400 | 797095010 | 2855 | 2850 | 2860 | 2850 | 1494 |
| 518 | 20240328 | 105300 | 792829825 | 2845 | 2850 | 2855 | 2845 | 4092 |
| 519 | 20240328 | 105200 | 781183850 | 2850 | 2850 | 2850 | 2845 | 575 |
| 520 | 20240328 | 105100 | 779545470 | 2845 | 2855 | 2860 | 2845 | 275 |
| 521 | 20240328 | 105000 | 778760280 | 2845 | 2845 | 2850 | 2845 | 6057 |
| 522 | 20240328 | 104900 | 761524825 | 2850 | 2855 | 2855 | 2850 | 4492 |
| 523 | 20240328 | 104800 | 748717805 | 2855 | 2855 | 2855 | 2855 | 100 |
| 524 | 20240328 | 104700 | 748432305 | 2850 | 2850 | 2850 | 2850 | 75 |
| 525 | 20240328 | 104600 | 748218555 | 2850 | 2860 | 2860 | 2850 | 2106 |
| 526 | 20240328 | 104500 | 742203025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 527 | 20240328 | 104400 | 742203025 | 2860 | 2860 | 2860 | 2860 | 150 |
| 528 | 20240328 | 104300 | 741774025 | 2860 | 2860 | 2860 | 2860 | 631 |
| 529 | 20240328 | 104200 | 739969365 | 2860 | 2855 | 2860 | 2855 | 131 |
| 530 | 20240328 | 104100 | 739595350 | 2855 | 2855 | 2855 | 2855 | 126 |
| 531 | 20240328 | 104000 | 739235620 | 2855 | 2855 | 2855 | 2855 | 530 |
| 532 | 20240328 | 103900 | 737722470 | 2855 | 2855 | 2855 | 2855 | 428 |
| 533 | 20240328 | 103800 | 736500530 | 2855 | 2860 | 2860 | 2855 | 824 |
| 534 | 20240328 | 103700 | 734143910 | 2860 | 2860 | 2860 | 2860 | 0 |
| 535 | 20240328 | 103600 | 734143910 | 2860 | 2855 | 2860 | 2855 | 372 |
| 536 | 20240328 | 103500 | 733080985 | 2855 | 2855 | 2855 | 2855 | 0 |
| 537 | 20240328 | 103400 | 733080985 | 2855 | 2850 | 2855 | 2850 | 76 |
| 538 | 20240328 | 103300 | 732864380 | 2845 | 2845 | 2850 | 2845 | 648 |
| 539 | 20240328 | 103200 | 731020575 | 2845 | 2855 | 2855 | 2845 | 1033 |
| 540 | 20240328 | 103100 | 728077140 | 2855 | 2855 | 2855 | 2855 | 26 |
| 541 | 20240328 | 103000 | 728002910 | 2855 | 2850 | 2855 | 2840 | 30699 |
| 542 | 20240328 | 102900 | 640792570 | 2850 | 2860 | 2860 | 2850 | 2224 |
| 543 | 20240328 | 102800 | 634454110 | 2860 | 2860 | 2860 | 2860 | 773 |
| 544 | 20240328 | 102700 | 632243330 | 2860 | 2860 | 2860 | 2860 | 5 |
| 545 | 20240328 | 102600 | 632229030 | 2855 | 2850 | 2855 | 2845 | 1368 |
| 546 | 20240328 | 102500 | 628328810 | 2850 | 2840 | 2855 | 2840 | 4658 |
| 547 | 20240328 | 102400 | 615093375 | 2840 | 2855 | 2855 | 2840 | 14297 |
| 548 | 20240328 | 102300 | 574337715 | 2855 | 2865 | 2865 | 2850 | 4775 |
| 549 | 20240328 | 102200 | 560701245 | 2865 | 2860 | 2865 | 2860 | 1814 |
| 550 | 20240328 | 102100 | 555512835 | 2865 | 2865 | 2865 | 2865 | 1 |
| 551 | 20240328 | 102000 | 555509970 | 2865 | 2865 | 2865 | 2865 | 2000 |
| 552 | 20240328 | 101900 | 549779970 | 2865 | 2870 | 2870 | 2865 | 1295 |
| 553 | 20240328 | 101800 | 546069735 | 2880 | 2880 | 2880 | 2880 | 4 |
| 554 | 20240328 | 101700 | 546058215 | 2880 | 2880 | 2880 | 2880 | 8 |
| 555 | 20240328 | 101600 | 546035175 | 2880 | 2880 | 2880 | 2880 | 9 |
| 556 | 20240328 | 101500 | 546009255 | 2880 | 2870 | 2880 | 2865 | 3470 |
| 557 | 20240328 | 101400 | 536061370 | 2870 | 2865 | 2880 | 2865 | 573 |
| 558 | 20240328 | 101300 | 534419670 | 2880 | 2870 | 2880 | 2865 | 1550 |
| 559 | 20240328 | 101200 | 529972185 | 2870 | 2880 | 2880 | 2870 | 49 |
| 560 | 20240328 | 101100 | 529831535 | 2875 | 2870 | 2875 | 2865 | 322 |
| 561 | 20240328 | 101000 | 528907835 | 2870 | 2870 | 2870 | 2870 | 131 |
| 562 | 20240328 | 100900 | 528531865 | 2870 | 2875 | 2875 | 2870 | 52 |
| 563 | 20240328 | 100800 | 528382615 | 2865 | 2870 | 2875 | 2860 | 1218 |
| 564 | 20240328 | 100700 | 524887380 | 2870 | 2870 | 2870 | 2870 | 479 |
| 565 | 20240328 | 100600 | 523512650 | 2870 | 2870 | 2870 | 2870 | 1 |
| 566 | 20240328 | 100500 | 523509780 | 2860 | 2860 | 2870 | 2860 | 2723 |
| 567 | 20240328 | 100400 | 515721890 | 2860 | 2870 | 2870 | 2860 | 1609 |
| 568 | 20240328 | 100300 | 511120010 | 2880 | 2880 | 2880 | 2860 | 1412 |
| 569 | 20240328 | 100200 | 507078290 | 2880 | 2870 | 2880 | 2860 | 3779 |
| 570 | 20240328 | 100100 | 496267150 | 2860 | 2870 | 2870 | 2860 | 1325 |
| 571 | 20240328 | 100000 | 492477440 | 2865 | 2865 | 2865 | 2850 | 6322 |
| 572 | 20240328 | 095900 | 474431805 | 2865 | 2875 | 2875 | 2850 | 14830 |
| 573 | 20240328 | 095800 | 431923880 | 2875 | 2880 | 2880 | 2875 | 1039 |
| 574 | 20240328 | 095700 | 428934310 | 2880 | 2880 | 2880 | 2875 | 2965 |
| 575 | 20240328 | 095600 | 420400195 | 2880 | 2880 | 2880 | 2870 | 309 |
| 576 | 20240328 | 095500 | 419510815 | 2880 | 2890 | 2895 | 2865 | 11868 |
| 577 | 20240328 | 095400 | 385341535 | 2895 | 2915 | 2915 | 2890 | 14203 |
| 578 | 20240328 | 095300 | 344179325 | 2915 | 2915 | 2915 | 2915 | 0 |
| 579 | 20240328 | 095200 | 344179325 | 2915 | 2920 | 2920 | 2900 | 13963 |
| 580 | 20240328 | 095100 | 303591140 | 2930 | 2920 | 2940 | 2920 | 368 |
| 581 | 20240328 | 095000 | 302516460 | 2920 | 2940 | 2940 | 2920 | 433 |
| 582 | 20240328 | 094900 | 301251430 | 2940 | 2940 | 2940 | 2940 | 105 |
| 583 | 20240328 | 094800 | 300942730 | 2940 | 2940 | 2940 | 2940 | 0 |
| 584 | 20240328 | 094700 | 300942730 | 2940 | 2930 | 2940 | 2925 | 3097 |
| 585 | 20240328 | 094600 | 291878145 | 2930 | 2940 | 2950 | 2930 | 510 |
| 586 | 20240328 | 094500 | 290377465 | 2930 | 2940 | 2940 | 2930 | 10675 |
| 587 | 20240328 | 094400 | 259092975 | 2940 | 2950 | 2950 | 2940 | 1134 |
| 588 | 20240328 | 094300 | 255754695 | 2945 | 2945 | 2950 | 2945 | 492 |
| 589 | 20240328 | 094200 | 254304555 | 2945 | 2945 | 2945 | 2945 | 50 |
| 590 | 20240328 | 094100 | 254157305 | 2945 | 2940 | 2945 | 2940 | 93 |
| 591 | 20240328 | 094000 | 253883880 | 2950 | 2945 | 2950 | 2945 | 2241 |
| 592 | 20240328 | 093900 | 247284040 | 2945 | 2940 | 2945 | 2935 | 1605 |
| 593 | 20240328 | 093800 | 242564680 | 2935 | 2925 | 2935 | 2925 | 1363 |
| 594 | 20240328 | 093700 | 238564455 | 2935 | 2930 | 2935 | 2930 | 500 |
| 595 | 20240328 | 093600 | 237098565 | 2930 | 2925 | 2930 | 2925 | 193 |
| 596 | 20240328 | 093500 | 236533610 | 2930 | 2925 | 2930 | 2925 | 223 |
| 597 | 20240328 | 093400 | 235880585 | 2925 | 2925 | 2925 | 2925 | 5 |
| 598 | 20240328 | 093300 | 235865960 | 2925 | 2920 | 2925 | 2920 | 553 |
| 599 | 20240328 | 093200 | 234250110 | 2920 | 2920 | 2920 | 2920 | 1322 |
| 600 | 20240328 | 093100 | 230389870 | 2920 | 2925 | 2925 | 2920 | 314 |
| 601 | 20240328 | 093000 | 229472965 | 2925 | 2925 | 2925 | 2920 | 946 |
| 602 | 20240328 | 092900 | 226705990 | 2925 | 2925 | 2925 | 2925 | 0 |
| 603 | 20240328 | 092800 | 226705990 | 2925 | 2925 | 2925 | 2925 | 504 |
| 604 | 20240328 | 092700 | 225231790 | 2925 | 2915 | 2925 | 2915 | 213 |
| 605 | 20240328 | 092600 | 224609985 | 2925 | 2925 | 2925 | 2925 | 0 |
| 606 | 20240328 | 092500 | 224609985 | 2925 | 2925 | 2925 | 2925 | 100 |
| 607 | 20240328 | 092400 | 224317485 | 2925 | 2920 | 2925 | 2910 | 3478 |
| 608 | 20240328 | 092300 | 214176340 | 2920 | 2920 | 2920 | 2920 | 292 |
| 609 | 20240328 | 092200 | 213323700 | 2925 | 2930 | 2930 | 2925 | 385 |
| 610 | 20240328 | 092100 | 212196950 | 2930 | 2925 | 2930 | 2925 | 175 |
| 611 | 20240328 | 092000 | 211684700 | 2920 | 2945 | 2945 | 2920 | 310 |
| 612 | 20240328 | 091900 | 210778590 | 2925 | 2920 | 2945 | 2920 | 11456 |
| 613 | 20240328 | 091800 | 177281960 | 2920 | 2925 | 2925 | 2920 | 1570 |
| 614 | 20240328 | 091700 | 172692605 | 2925 | 2925 | 2925 | 2925 | 350 |
| 615 | 20240328 | 091600 | 171668855 | 2925 | 2925 | 2935 | 2920 | 1569 |
| 616 | 20240328 | 091500 | 167081930 | 2930 | 2940 | 2940 | 2925 | 617 |
| 617 | 20240328 | 091400 | 165277140 | 2930 | 2940 | 2950 | 2930 | 31479 |
| 618 | 20240328 | 091300 | 72452915 | 2940 | 2940 | 2940 | 2925 | 1434 |
| 619 | 20240328 | 091200 | 68256180 | 2940 | 2925 | 2940 | 2925 | 1475 |
| 620 | 20240328 | 091100 | 63935310 | 2925 | 2915 | 2925 | 2915 | 1688 |
| 621 | 20240328 | 091000 | 59006645 | 2920 | 2915 | 2920 | 2915 | 879 |
| 622 | 20240328 | 090900 | 56443970 | 2920 | 2920 | 2920 | 2920 | 1795 |
| 623 | 20240328 | 090800 | 51202570 | 2925 | 2930 | 2930 | 2925 | 63 |
| 624 | 20240328 | 090700 | 51018120 | 2930 | 2930 | 2930 | 2920 | 2579 |
| 625 | 20240328 | 090600 | 43474920 | 2940 | 2935 | 2940 | 2930 | 215 |
| 626 | 20240328 | 090500 | 42844530 | 2940 | 2925 | 2940 | 2925 | 91 |
| 627 | 20240328 | 090400 | 42578145 | 2925 | 2930 | 2930 | 2925 | 794 |
| 628 | 20240328 | 090300 | 40252365 | 2940 | 2940 | 2940 | 2930 | 161 |
| 629 | 20240328 | 090200 | 39780615 | 2930 | 2945 | 2945 | 2930 | 3930 |
| 630 | 20240328 | 090100 | 28258920 | 2950 | 2935 | 2950 | 2935 | 2090 |
| 631 | 20240328 | 090000 | 22114670 | 2940 | 2945 | 2945 | 2940 | 4910 |