31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 192300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 10838 |
| 3 | 20240315 | 192200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 4 | 20240315 | 192100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 5 | 20240315 | 192000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 6 | 20240315 | 191900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 7 | 20240315 | 191800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 8 | 20240315 | 191700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 9 | 20240315 | 191600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 10 | 20240315 | 191500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 11 | 20240315 | 191400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 12 | 20240315 | 191300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 13 | 20240315 | 191200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 14 | 20240315 | 191100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 15 | 20240315 | 191000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 16 | 20240315 | 190900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 17 | 20240315 | 190800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 18 | 20240315 | 190700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 19 | 20240315 | 190600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 20 | 20240315 | 190500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 21 | 20240315 | 190400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 22 | 20240315 | 190300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 23 | 20240315 | 190200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 24 | 20240315 | 190100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 25 | 20240315 | 190000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 26 | 20240315 | 185900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 27 | 20240315 | 185800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 28 | 20240315 | 185700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 29 | 20240315 | 185600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 30 | 20240315 | 185500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 31 | 20240315 | 185400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 32 | 20240315 | 185300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 10838 |
| 33 | 20240315 | 185200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 34 | 20240315 | 185100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 35 | 20240315 | 185000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 36 | 20240315 | 184900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 37 | 20240315 | 184800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 38 | 20240315 | 184700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 39 | 20240315 | 184600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 40 | 20240315 | 184500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 41 | 20240315 | 184400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 42 | 20240315 | 184300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 43 | 20240315 | 184200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 44 | 20240315 | 184100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 45 | 20240315 | 184000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 46 | 20240315 | 183900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 47 | 20240315 | 183800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 48 | 20240315 | 183700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 49 | 20240315 | 183600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 50 | 20240315 | 183500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 51 | 20240315 | 183400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 52 | 20240315 | 183300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 53 | 20240315 | 183200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 54 | 20240315 | 183100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 55 | 20240315 | 183000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 56 | 20240315 | 182900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 57 | 20240315 | 182800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 58 | 20240315 | 182700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 59 | 20240315 | 182600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 60 | 20240315 | 182500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 61 | 20240315 | 182400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 62 | 20240315 | 182300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 10838 |
| 63 | 20240315 | 182200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 64 | 20240315 | 182100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 65 | 20240315 | 182000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 66 | 20240315 | 181900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 67 | 20240315 | 181800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 68 | 20240315 | 181700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 69 | 20240315 | 181600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 70 | 20240315 | 181500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 71 | 20240315 | 181400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 72 | 20240315 | 181300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 73 | 20240315 | 181200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 74 | 20240315 | 181100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 75 | 20240315 | 181000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 76 | 20240315 | 180900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 77 | 20240315 | 180800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 78 | 20240315 | 180700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 79 | 20240315 | 180600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 80 | 20240315 | 180500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 81 | 20240315 | 180400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 82 | 20240315 | 180300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 83 | 20240315 | 180200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 84 | 20240315 | 180100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 85 | 20240315 | 180000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 86 | 20240315 | 175900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 87 | 20240315 | 175800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 88 | 20240315 | 175700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 89 | 20240315 | 175600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 90 | 20240315 | 175500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 91 | 20240315 | 175400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 92 | 20240315 | 175300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 10838 |
| 93 | 20240315 | 175200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 94 | 20240315 | 175100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 95 | 20240315 | 175000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 96 | 20240315 | 174900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 97 | 20240315 | 174800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 98 | 20240315 | 174700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 99 | 20240315 | 174600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 100 | 20240315 | 174500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 101 | 20240315 | 174400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 102 | 20240315 | 174300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 103 | 20240315 | 174200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 104 | 20240315 | 174100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 105 | 20240315 | 174000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 106 | 20240315 | 173900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 107 | 20240315 | 173800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 108 | 20240315 | 173700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 109 | 20240315 | 173600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 110 | 20240315 | 173500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 111 | 20240315 | 173400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 112 | 20240315 | 173300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 113 | 20240315 | 173200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 114 | 20240315 | 173100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 115 | 20240315 | 173000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 116 | 20240315 | 172900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 117 | 20240315 | 172800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 118 | 20240315 | 172700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 119 | 20240315 | 172600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 120 | 20240315 | 172500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 121 | 20240315 | 172400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 122 | 20240315 | 172300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 10838 |
| 123 | 20240315 | 172200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 124 | 20240315 | 172100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 125 | 20240315 | 172000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 126 | 20240315 | 171900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 127 | 20240315 | 171800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 128 | 20240315 | 171700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 129 | 20240315 | 171600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 130 | 20240315 | 171500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 131 | 20240315 | 171400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 132 | 20240315 | 171300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 133 | 20240315 | 171200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 134 | 20240315 | 171100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 135 | 20240315 | 171000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 136 | 20240315 | 170900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 137 | 20240315 | 170800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 138 | 20240315 | 170700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 139 | 20240315 | 170600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 140 | 20240315 | 170500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 141 | 20240315 | 170400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 142 | 20240315 | 170300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 143 | 20240315 | 170200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 144 | 20240315 | 170100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 145 | 20240315 | 170000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 146 | 20240315 | 165900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 147 | 20240315 | 165800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 148 | 20240315 | 165700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 149 | 20240315 | 165600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 150 | 20240315 | 165500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 151 | 20240315 | 165400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 152 | 20240315 | 165300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 10838 |
| 153 | 20240315 | 165200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 154 | 20240315 | 165100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 155 | 20240315 | 165000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 156 | 20240315 | 164900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 157 | 20240315 | 164800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 158 | 20240315 | 164700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 159 | 20240315 | 164600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 160 | 20240315 | 164500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 161 | 20240315 | 164400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 162 | 20240315 | 164300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 163 | 20240315 | 164200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 164 | 20240315 | 164100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 165 | 20240315 | 164000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 166 | 20240315 | 163900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 167 | 20240315 | 163800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 168 | 20240315 | 163700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 169 | 20240315 | 163600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 170 | 20240315 | 163500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 171 | 20240315 | 163400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 172 | 20240315 | 163300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 173 | 20240315 | 163200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 174 | 20240315 | 163100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 175 | 20240315 | 163000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 176 | 20240315 | 162900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 177 | 20240315 | 162800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 178 | 20240315 | 162700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 179 | 20240315 | 162600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 180 | 20240315 | 162500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 181 | 20240315 | 162400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 182 | 20240315 | 162300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 10838 |
| 183 | 20240315 | 162200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 184 | 20240315 | 162100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 185 | 20240315 | 162000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 186 | 20240315 | 161900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 187 | 20240315 | 161800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 188 | 20240315 | 161700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 189 | 20240315 | 161600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 190 | 20240315 | 161500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 191 | 20240315 | 161400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 192 | 20240315 | 161300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 193 | 20240315 | 161200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 194 | 20240315 | 161100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 195 | 20240315 | 161000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 196 | 20240315 | 160900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 197 | 20240315 | 160800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 198 | 20240315 | 160700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 199 | 20240315 | 160600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 200 | 20240315 | 160500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 201 | 20240315 | 160400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 202 | 20240315 | 160300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 203 | 20240315 | 160200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 204 | 20240315 | 160100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 205 | 20240315 | 160000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 206 | 20240315 | 155900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 207 | 20240315 | 155800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 208 | 20240315 | 155700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 209 | 20240315 | 155600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 210 | 20240315 | 155500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 211 | 20240315 | 155400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 212 | 20240315 | 155300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 10838 |
| 213 | 20240315 | 155200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 214 | 20240315 | 155100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 215 | 20240315 | 155000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 216 | 20240315 | 154900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 217 | 20240315 | 154800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 218 | 20240315 | 154700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 219 | 20240315 | 154600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 220 | 20240315 | 154500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 221 | 20240315 | 154400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 222 | 20240315 | 154300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 223 | 20240315 | 154200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 224 | 20240315 | 154100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 225 | 20240315 | 154000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 226 | 20240315 | 153900 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 227 | 20240315 | 153800 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 228 | 20240315 | 153700 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 229 | 20240315 | 153600 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 230 | 20240315 | 153500 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 231 | 20240315 | 153400 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 232 | 20240315 | 153300 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 233 | 20240315 | 153200 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 234 | 20240315 | 153100 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 235 | 20240315 | 153000 | 1892354580 | 3370 | 3370 | 3370 | 3370 | 10838 |
| 236 | 20240315 | 152900 | 1855830520 | 3360 | 3360 | 3360 | 3360 | 0 |
| 237 | 20240315 | 152800 | 1855830520 | 3360 | 3360 | 3360 | 3360 | 0 |
| 238 | 20240315 | 152700 | 1855830520 | 3360 | 3360 | 3360 | 3360 | 0 |
| 239 | 20240315 | 152600 | 1855830520 | 3360 | 3360 | 3360 | 3360 | 0 |
| 240 | 20240315 | 152500 | 1855830520 | 3360 | 3360 | 3360 | 3360 | 0 |
| 241 | 20240315 | 152400 | 1855830520 | 3360 | 3360 | 3360 | 3360 | 0 |
| 242 | 20240315 | 152300 | 1855830520 | 3360 | 3360 | 3360 | 3360 | 0 |
| 243 | 20240315 | 152200 | 1855830520 | 3360 | 3360 | 3360 | 3360 | 0 |
| 244 | 20240315 | 152100 | 1855830520 | 3360 | 3360 | 3360 | 3360 | 0 |
| 245 | 20240315 | 152000 | 1855830520 | 3360 | 3360 | 3360 | 3360 | 0 |
| 246 | 20240315 | 151900 | 1855830520 | 3360 | 3355 | 3360 | 3355 | 1984 |
| 247 | 20240315 | 151800 | 1849172450 | 3355 | 3350 | 3355 | 3345 | 1130 |
| 248 | 20240315 | 151700 | 1845390050 | 3350 | 3355 | 3355 | 3350 | 605 |
| 249 | 20240315 | 151600 | 1843363275 | 3355 | 3350 | 3355 | 3350 | 751 |
| 250 | 20240315 | 151500 | 1840844925 | 3350 | 3345 | 3350 | 3345 | 176 |
| 251 | 20240315 | 151400 | 1840255330 | 3345 | 3345 | 3345 | 3345 | 15 |
| 252 | 20240315 | 151300 | 1840205155 | 3345 | 3345 | 3355 | 3345 | 509 |
| 253 | 20240315 | 151200 | 1838500790 | 3360 | 3360 | 3360 | 3360 | 856 |
| 254 | 20240315 | 151100 | 1835624630 | 3360 | 3360 | 3360 | 3360 | 358 |
| 255 | 20240315 | 151000 | 1834421750 | 3340 | 3340 | 3340 | 3340 | 2080 |
| 256 | 20240315 | 150900 | 1827474550 | 3340 | 3355 | 3355 | 3340 | 2 |
| 257 | 20240315 | 150800 | 1827467855 | 3360 | 3340 | 3360 | 3340 | 1120 |
| 258 | 20240315 | 150700 | 1823708185 | 3340 | 3340 | 3340 | 3340 | 2245 |
| 259 | 20240315 | 150600 | 1816209885 | 3340 | 3350 | 3350 | 3340 | 151 |
| 260 | 20240315 | 150500 | 1815705535 | 3355 | 3355 | 3360 | 3355 | 5001 |
| 261 | 20240315 | 150400 | 1798927175 | 3355 | 3355 | 3355 | 3355 | 29 |
| 262 | 20240315 | 150300 | 1798829880 | 3355 | 3355 | 3355 | 3355 | 1001 |
| 263 | 20240315 | 150200 | 1795471525 | 3345 | 3345 | 3345 | 3340 | 880 |
| 264 | 20240315 | 150100 | 1792530230 | 3340 | 3340 | 3340 | 3340 | 255 |
| 265 | 20240315 | 150000 | 1791678530 | 3340 | 3345 | 3345 | 3340 | 525 |
| 266 | 20240315 | 145900 | 1789924865 | 3345 | 3345 | 3345 | 3345 | 2 |
| 267 | 20240315 | 145800 | 1789918175 | 3335 | 3345 | 3355 | 3335 | 310 |
| 268 | 20240315 | 145700 | 1788884200 | 3345 | 3355 | 3365 | 3300 | 32056 |
| 269 | 20240315 | 145600 | 1682277965 | 3360 | 3355 | 3360 | 3355 | 1318 |
| 270 | 20240315 | 145500 | 1677856070 | 3360 | 3360 | 3360 | 3355 | 892 |
| 271 | 20240315 | 145400 | 1674861450 | 3365 | 3360 | 3365 | 3360 | 145 |
| 272 | 20240315 | 145300 | 1674374025 | 3360 | 3360 | 3360 | 3360 | 848 |
| 273 | 20240315 | 145200 | 1671524745 | 3360 | 3365 | 3365 | 3360 | 132 |
| 274 | 20240315 | 145100 | 1671080845 | 3355 | 3355 | 3355 | 3355 | 98 |
| 275 | 20240315 | 145000 | 1670752055 | 3360 | 3365 | 3365 | 3360 | 1035 |
| 276 | 20240315 | 144900 | 1667274440 | 3360 | 3360 | 3360 | 3360 | 322 |
| 277 | 20240315 | 144800 | 1666192520 | 3365 | 3365 | 3365 | 3365 | 0 |
| 278 | 20240315 | 144700 | 1666192520 | 3365 | 3365 | 3365 | 3360 | 136 |
| 279 | 20240315 | 144600 | 1665735505 | 3365 | 3365 | 3365 | 3365 | 7 |
| 280 | 20240315 | 144500 | 1665711950 | 3365 | 3360 | 3365 | 3360 | 62 |
| 281 | 20240315 | 144400 | 1665503375 | 3365 | 3365 | 3365 | 3365 | 407 |
| 282 | 20240315 | 144300 | 1664133820 | 3365 | 3365 | 3365 | 3360 | 1865 |
| 283 | 20240315 | 144200 | 1657858205 | 3370 | 3370 | 3370 | 3365 | 574 |
| 284 | 20240315 | 144100 | 1655926685 | 3365 | 3370 | 3370 | 3365 | 383 |
| 285 | 20240315 | 144000 | 1654637730 | 3370 | 3370 | 3370 | 3370 | 3 |
| 286 | 20240315 | 143900 | 1654627620 | 3365 | 3360 | 3365 | 3360 | 532 |
| 287 | 20240315 | 143800 | 1652839100 | 3360 | 3370 | 3370 | 3360 | 2035 |
| 288 | 20240315 | 143700 | 1645983005 | 3370 | 3360 | 3370 | 3360 | 473 |
| 289 | 20240315 | 143600 | 1644392085 | 3355 | 3360 | 3360 | 3355 | 162 |
| 290 | 20240315 | 143500 | 1643848005 | 3370 | 3360 | 3370 | 3360 | 234 |
| 291 | 20240315 | 143400 | 1643061425 | 3370 | 3360 | 3370 | 3355 | 5202 |
| 292 | 20240315 | 143300 | 1625541250 | 3360 | 3355 | 3360 | 3355 | 2139 |
| 293 | 20240315 | 143200 | 1618354360 | 3355 | 3355 | 3360 | 3355 | 2811 |
| 294 | 20240315 | 143100 | 1608923290 | 3355 | 3355 | 3355 | 3350 | 37 |
| 295 | 20240315 | 143000 | 1608799325 | 3355 | 3350 | 3355 | 3350 | 3283 |
| 296 | 20240315 | 142900 | 1597801270 | 3350 | 3345 | 3350 | 3345 | 11 |
| 297 | 20240315 | 142800 | 1597764445 | 3345 | 3345 | 3345 | 3345 | 398 |
| 298 | 20240315 | 142700 | 1596433135 | 3345 | 3345 | 3345 | 3345 | 53 |
| 299 | 20240315 | 142600 | 1596255850 | 3345 | 3345 | 3345 | 3345 | 557 |
| 300 | 20240315 | 142500 | 1594392685 | 3350 | 3350 | 3350 | 3345 | 142 |
| 301 | 20240315 | 142400 | 1593917185 | 3345 | 3345 | 3345 | 3340 | 769 |
| 302 | 20240315 | 142300 | 1591344885 | 3345 | 3345 | 3345 | 3345 | 1 |
| 303 | 20240315 | 142200 | 1591341540 | 3345 | 3345 | 3345 | 3345 | 34 |
| 304 | 20240315 | 142100 | 1591227810 | 3345 | 3345 | 3345 | 3345 | 717 |
| 305 | 20240315 | 142000 | 1588829445 | 3350 | 3345 | 3350 | 3345 | 873 |
| 306 | 20240315 | 141900 | 1585909245 | 3350 | 3350 | 3350 | 3350 | 12 |
| 307 | 20240315 | 141800 | 1585869045 | 3345 | 3345 | 3345 | 3345 | 4 |
| 308 | 20240315 | 141700 | 1585855665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 309 | 20240315 | 141600 | 1585855665 | 3350 | 3340 | 3350 | 3340 | 1155 |
| 310 | 20240315 | 141500 | 1581992190 | 3345 | 3345 | 3345 | 3345 | 40 |
| 311 | 20240315 | 141400 | 1581858390 | 3345 | 3345 | 3345 | 3345 | 0 |
| 312 | 20240315 | 141300 | 1581858390 | 3345 | 3345 | 3345 | 3345 | 0 |
| 313 | 20240315 | 141200 | 1581858390 | 3345 | 3345 | 3345 | 3340 | 251 |
| 314 | 20240315 | 141100 | 1581020040 | 3345 | 3345 | 3345 | 3345 | 1000 |
| 315 | 20240315 | 141000 | 1577675040 | 3345 | 3345 | 3345 | 3345 | 1 |
| 316 | 20240315 | 140900 | 1577671695 | 3340 | 3340 | 3340 | 3340 | 2805 |
| 317 | 20240315 | 140800 | 1568302995 | 3340 | 3345 | 3345 | 3340 | 602 |
| 318 | 20240315 | 140700 | 1566292305 | 3345 | 3345 | 3345 | 3345 | 2 |
| 319 | 20240315 | 140600 | 1566285615 | 3345 | 3345 | 3345 | 3345 | 0 |
| 320 | 20240315 | 140500 | 1566285615 | 3345 | 3335 | 3345 | 3335 | 99 |
| 321 | 20240315 | 140400 | 1565955440 | 3345 | 3345 | 3345 | 3345 | 500 |
| 322 | 20240315 | 140300 | 1564282940 | 3345 | 3345 | 3345 | 3345 | 501 |
| 323 | 20240315 | 140200 | 1562607095 | 3345 | 3330 | 3345 | 3330 | 99 |
| 324 | 20240315 | 140100 | 1562276935 | 3330 | 3330 | 3330 | 3330 | 19 |
| 325 | 20240315 | 140000 | 1562213665 | 3330 | 3340 | 3340 | 3330 | 505 |
| 326 | 20240315 | 135900 | 1560530735 | 3345 | 3340 | 3345 | 3340 | 651 |
| 327 | 20240315 | 135800 | 1558356385 | 3340 | 3340 | 3340 | 3340 | 102 |
| 328 | 20240315 | 135700 | 1558015705 | 3340 | 3340 | 3340 | 3340 | 523 |
| 329 | 20240315 | 135600 | 1556268885 | 3340 | 3340 | 3340 | 3340 | 970 |
| 330 | 20240315 | 135500 | 1553029085 | 3345 | 3345 | 3345 | 3345 | 0 |
| 331 | 20240315 | 135400 | 1553029085 | 3345 | 3340 | 3345 | 3340 | 359 |
| 332 | 20240315 | 135300 | 1551830020 | 3340 | 3340 | 3340 | 3340 | 1500 |
| 333 | 20240315 | 135200 | 1546820020 | 3340 | 3340 | 3340 | 3340 | 399 |
| 334 | 20240315 | 135100 | 1545487360 | 3345 | 3345 | 3345 | 3345 | 2 |
| 335 | 20240315 | 135000 | 1545480670 | 3345 | 3340 | 3345 | 3340 | 593 |
| 336 | 20240315 | 134900 | 1543498555 | 3345 | 3345 | 3345 | 3345 | 6 |
| 337 | 20240315 | 134800 | 1543478485 | 3345 | 3345 | 3345 | 3345 | 0 |
| 338 | 20240315 | 134700 | 1543478485 | 3345 | 3345 | 3345 | 3345 | 0 |
| 339 | 20240315 | 134600 | 1543478485 | 3345 | 3345 | 3345 | 3345 | 0 |
| 340 | 20240315 | 134500 | 1543478485 | 3345 | 3340 | 3345 | 3340 | 41 |
| 341 | 20240315 | 134400 | 1543341540 | 3345 | 3345 | 3345 | 3345 | 1 |
| 342 | 20240315 | 134300 | 1543338195 | 3345 | 3345 | 3345 | 3345 | 0 |
| 343 | 20240315 | 134200 | 1543338195 | 3345 | 3345 | 3345 | 3345 | 0 |
| 344 | 20240315 | 134100 | 1543338195 | 3345 | 3345 | 3345 | 3345 | 0 |
| 345 | 20240315 | 134000 | 1543338195 | 3345 | 3345 | 3345 | 3345 | 297 |
| 346 | 20240315 | 133900 | 1542344730 | 3350 | 3350 | 3350 | 3350 | 300 |
| 347 | 20240315 | 133800 | 1541339730 | 3350 | 3350 | 3350 | 3350 | 10 |
| 348 | 20240315 | 133700 | 1541306230 | 3345 | 3345 | 3345 | 3345 | 201 |
| 349 | 20240315 | 133600 | 1540633885 | 3345 | 3345 | 3345 | 3345 | 3 |
| 350 | 20240315 | 133500 | 1540623850 | 3345 | 3345 | 3345 | 3345 | 0 |
| 351 | 20240315 | 133400 | 1540623850 | 3345 | 3345 | 3345 | 3345 | 630 |
| 352 | 20240315 | 133300 | 1538516500 | 3345 | 3340 | 3345 | 3340 | 99 |
| 353 | 20240315 | 133200 | 1538185835 | 3345 | 3340 | 3345 | 3340 | 2 |
| 354 | 20240315 | 133100 | 1538179150 | 3345 | 3340 | 3345 | 3340 | 460 |
| 355 | 20240315 | 133000 | 1536642600 | 3345 | 3345 | 3345 | 3345 | 36 |
| 356 | 20240315 | 132900 | 1536522180 | 3345 | 3345 | 3345 | 3345 | 100 |
| 357 | 20240315 | 132800 | 1536187680 | 3345 | 3345 | 3345 | 3345 | 1229 |
| 358 | 20240315 | 132700 | 1532076675 | 3350 | 3350 | 3350 | 3350 | 257 |
| 359 | 20240315 | 132600 | 1531215725 | 3350 | 3345 | 3350 | 3345 | 76 |
| 360 | 20240315 | 132500 | 1530961500 | 3345 | 3345 | 3345 | 3340 | 3686 |
| 361 | 20240315 | 132400 | 1518632130 | 3345 | 3345 | 3345 | 3340 | 717 |
| 362 | 20240315 | 132300 | 1516235765 | 3345 | 3345 | 3345 | 3345 | 12 |
| 363 | 20240315 | 132200 | 1516195625 | 3340 | 3340 | 3340 | 3340 | 4 |
| 364 | 20240315 | 132100 | 1516182265 | 3345 | 3340 | 3345 | 3340 | 1397 |
| 365 | 20240315 | 132000 | 1511516275 | 3340 | 3335 | 3340 | 3335 | 101 |
| 366 | 20240315 | 131900 | 1511179435 | 3340 | 3340 | 3340 | 3340 | 14 |
| 367 | 20240315 | 131800 | 1511132675 | 3340 | 3340 | 3345 | 3340 | 783 |
| 368 | 20240315 | 131700 | 1508517450 | 3340 | 3340 | 3340 | 3340 | 11 |
| 369 | 20240315 | 131600 | 1508480710 | 3335 | 3335 | 3335 | 3335 | 6 |
| 370 | 20240315 | 131500 | 1508460700 | 3340 | 3335 | 3340 | 3335 | 701 |
| 371 | 20240315 | 131400 | 1506122860 | 3340 | 3340 | 3340 | 3340 | 0 |
| 372 | 20240315 | 131300 | 1506122860 | 3340 | 3340 | 3340 | 3340 | 1 |
| 373 | 20240315 | 131200 | 1506119520 | 3340 | 3340 | 3340 | 3340 | 0 |
| 374 | 20240315 | 131100 | 1506119520 | 3340 | 3340 | 3340 | 3340 | 1 |
| 375 | 20240315 | 131000 | 1506116180 | 3340 | 3340 | 3340 | 3340 | 1 |
| 376 | 20240315 | 130900 | 1506112840 | 3335 | 3335 | 3335 | 3335 | 1 |
| 377 | 20240315 | 130800 | 1506109505 | 3340 | 3340 | 3340 | 3340 | 1 |
| 378 | 20240315 | 130700 | 1506106165 | 3340 | 3340 | 3340 | 3340 | 1 |
| 379 | 20240315 | 130600 | 1506102825 | 3330 | 3330 | 3330 | 3330 | 1 |
| 380 | 20240315 | 130500 | 1506099495 | 3340 | 3340 | 3340 | 3340 | 0 |
| 381 | 20240315 | 130400 | 1506099495 | 3340 | 3340 | 3340 | 3340 | 0 |
| 382 | 20240315 | 130300 | 1506099495 | 3340 | 3330 | 3340 | 3330 | 600 |
| 383 | 20240315 | 130200 | 1504100495 | 3340 | 3340 | 3340 | 3340 | 0 |
| 384 | 20240315 | 130100 | 1504100495 | 3340 | 3340 | 3340 | 3340 | 0 |
| 385 | 20240315 | 130000 | 1504100495 | 3340 | 3340 | 3340 | 3340 | 0 |
| 386 | 20240315 | 125900 | 1504100495 | 3340 | 3340 | 3340 | 3330 | 205 |
| 387 | 20240315 | 125800 | 1503417755 | 3340 | 3340 | 3340 | 3340 | 4 |
| 388 | 20240315 | 125700 | 1503404395 | 3340 | 3340 | 3340 | 3340 | 5 |
| 389 | 20240315 | 125600 | 1503387695 | 3340 | 3340 | 3340 | 3340 | 500 |
| 390 | 20240315 | 125500 | 1501717695 | 3340 | 3340 | 3340 | 3340 | 1 |
| 391 | 20240315 | 125400 | 1501714355 | 3340 | 3340 | 3340 | 3335 | 824 |
| 392 | 20240315 | 125300 | 1498966160 | 3340 | 3340 | 3340 | 3340 | 0 |
| 393 | 20240315 | 125200 | 1498966160 | 3340 | 3340 | 3340 | 3340 | 0 |
| 394 | 20240315 | 125100 | 1498966160 | 3340 | 3340 | 3340 | 3340 | 0 |
| 395 | 20240315 | 125000 | 1498966160 | 3340 | 3340 | 3340 | 3340 | 74 |
| 396 | 20240315 | 124900 | 1498719000 | 3340 | 3340 | 3340 | 3335 | 241 |
| 397 | 20240315 | 124800 | 1497914560 | 3340 | 3340 | 3340 | 3340 | 4 |
| 398 | 20240315 | 124700 | 1497901200 | 3340 | 3340 | 3340 | 3340 | 2 |
| 399 | 20240315 | 124600 | 1497894520 | 3340 | 3340 | 3340 | 3340 | 0 |
| 400 | 20240315 | 124500 | 1497894520 | 3340 | 3340 | 3340 | 3340 | 766 |
| 401 | 20240315 | 124400 | 1495336080 | 3340 | 3340 | 3340 | 3340 | 1441 |
| 402 | 20240315 | 124300 | 1490523140 | 3340 | 3340 | 3340 | 3340 | 0 |
| 403 | 20240315 | 124200 | 1490523140 | 3340 | 3330 | 3340 | 3330 | 151 |
| 404 | 20240315 | 124100 | 1490020300 | 3340 | 3330 | 3340 | 3330 | 562 |
| 405 | 20240315 | 124000 | 1488148820 | 3330 | 3340 | 3340 | 3330 | 1501 |
| 406 | 20240315 | 123900 | 1483150480 | 3340 | 3340 | 3340 | 3340 | 0 |
| 407 | 20240315 | 123800 | 1483150480 | 3340 | 3340 | 3340 | 3340 | 0 |
| 408 | 20240315 | 123700 | 1483150480 | 3340 | 3335 | 3340 | 3335 | 445 |
| 409 | 20240315 | 123600 | 1481666400 | 3335 | 3330 | 3335 | 3330 | 673 |
| 410 | 20240315 | 123500 | 1479422045 | 3335 | 3335 | 3335 | 3330 | 958 |
| 411 | 20240315 | 123400 | 1476230345 | 3335 | 3335 | 3335 | 3335 | 1 |
| 412 | 20240315 | 123300 | 1476227010 | 3325 | 3325 | 3325 | 3325 | 363 |
| 413 | 20240315 | 123200 | 1475020035 | 3325 | 3325 | 3325 | 3325 | 0 |
| 414 | 20240315 | 123100 | 1475020035 | 3325 | 3325 | 3325 | 3325 | 441 |
| 415 | 20240315 | 123000 | 1473553710 | 3325 | 3335 | 3335 | 3325 | 55 |
| 416 | 20240315 | 122900 | 1473370815 | 3335 | 3335 | 3335 | 3335 | 50 |
| 417 | 20240315 | 122800 | 1473204065 | 3335 | 3335 | 3335 | 3335 | 1 |
| 418 | 20240315 | 122700 | 1473200730 | 3325 | 3330 | 3330 | 3325 | 850 |
| 419 | 20240315 | 122600 | 1470370935 | 3330 | 3330 | 3330 | 3330 | 194 |
| 420 | 20240315 | 122500 | 1469724915 | 3330 | 3330 | 3330 | 3330 | 39 |
| 421 | 20240315 | 122400 | 1469595045 | 3325 | 3325 | 3325 | 3325 | 0 |
| 422 | 20240315 | 122300 | 1469595045 | 3325 | 3325 | 3325 | 3325 | 16 |
| 423 | 20240315 | 122200 | 1469541845 | 3330 | 3330 | 3330 | 3330 | 0 |
| 424 | 20240315 | 122100 | 1469541845 | 3330 | 3330 | 3330 | 3330 | 2 |
| 425 | 20240315 | 122000 | 1469535185 | 3330 | 3330 | 3330 | 3330 | 0 |
| 426 | 20240315 | 121900 | 1469535185 | 3330 | 3330 | 3330 | 3330 | 2 |
| 427 | 20240315 | 121800 | 1469528525 | 3330 | 3330 | 3330 | 3330 | 52 |
| 428 | 20240315 | 121700 | 1469355365 | 3330 | 3330 | 3330 | 3325 | 1201 |
| 429 | 20240315 | 121600 | 1465361035 | 3330 | 3330 | 3330 | 3325 | 2015 |
| 430 | 20240315 | 121500 | 1458651105 | 3330 | 3330 | 3330 | 3330 | 600 |
| 431 | 20240315 | 121400 | 1456653105 | 3335 | 3335 | 3335 | 3335 | 50 |
| 432 | 20240315 | 121300 | 1456486355 | 3335 | 3335 | 3335 | 3335 | 10 |
| 433 | 20240315 | 121200 | 1456453005 | 3335 | 3335 | 3335 | 3335 | 0 |
| 434 | 20240315 | 121100 | 1456453005 | 3335 | 3335 | 3335 | 3335 | 63 |
| 435 | 20240315 | 121000 | 1456242900 | 3335 | 3335 | 3335 | 3335 | 1987 |
| 436 | 20240315 | 120900 | 1449616255 | 3330 | 3330 | 3330 | 3330 | 24 |
| 437 | 20240315 | 120800 | 1449536335 | 3330 | 3325 | 3330 | 3325 | 118 |
| 438 | 20240315 | 120700 | 1449143980 | 3330 | 3330 | 3330 | 3330 | 1500 |
| 439 | 20240315 | 120600 | 1444148980 | 3335 | 3335 | 3335 | 3335 | 0 |
| 440 | 20240315 | 120500 | 1444148980 | 3335 | 3335 | 3335 | 3335 | 3 |
| 441 | 20240315 | 120400 | 1444138975 | 3335 | 3335 | 3335 | 3335 | 18 |
| 442 | 20240315 | 120300 | 1444078945 | 3335 | 3335 | 3335 | 3335 | 3 |
| 443 | 20240315 | 120200 | 1444068940 | 3335 | 3335 | 3335 | 3335 | 24 |
| 444 | 20240315 | 120100 | 1443988900 | 3340 | 3340 | 3340 | 3335 | 231 |
| 445 | 20240315 | 120000 | 1443218260 | 3340 | 3340 | 3340 | 3340 | 50 |
| 446 | 20240315 | 115900 | 1443051260 | 3340 | 3340 | 3340 | 3340 | 0 |
| 447 | 20240315 | 115800 | 1443051260 | 3340 | 3340 | 3340 | 3330 | 1488 |
| 448 | 20240315 | 115700 | 1438092290 | 3335 | 3340 | 3340 | 3335 | 510 |
| 449 | 20240315 | 115600 | 1436388940 | 3335 | 3340 | 3340 | 3335 | 23 |
| 450 | 20240315 | 115500 | 1436312220 | 3340 | 3335 | 3340 | 3335 | 2 |
| 451 | 20240315 | 115400 | 1436305545 | 3335 | 3340 | 3340 | 3335 | 682 |
| 452 | 20240315 | 115300 | 1434028165 | 3340 | 3340 | 3340 | 3340 | 100 |
| 453 | 20240315 | 115200 | 1433694165 | 3340 | 3340 | 3345 | 3340 | 1063 |
| 454 | 20240315 | 115100 | 1430143735 | 3340 | 3340 | 3340 | 3340 | 2 |
| 455 | 20240315 | 115000 | 1430137055 | 3340 | 3340 | 3340 | 3340 | 9 |
| 456 | 20240315 | 114900 | 1430106995 | 3345 | 3345 | 3345 | 3345 | 1 |
| 457 | 20240315 | 114800 | 1430103650 | 3345 | 3345 | 3345 | 3345 | 0 |
| 458 | 20240315 | 114700 | 1430103650 | 3345 | 3345 | 3345 | 3345 | 105 |
| 459 | 20240315 | 114600 | 1429752425 | 3345 | 3345 | 3345 | 3345 | 298 |
| 460 | 20240315 | 114500 | 1428755615 | 3340 | 3340 | 3340 | 3340 | 85 |
| 461 | 20240315 | 114400 | 1428471715 | 3340 | 3340 | 3340 | 3340 | 210 |
| 462 | 20240315 | 114300 | 1427770315 | 3345 | 3340 | 3345 | 3340 | 254 |
| 463 | 20240315 | 114200 | 1426921945 | 3335 | 3335 | 3335 | 3335 | 0 |
| 464 | 20240315 | 114100 | 1426921945 | 3335 | 3335 | 3335 | 3335 | 1859 |
| 465 | 20240315 | 114000 | 1420722180 | 3340 | 3340 | 3340 | 3340 | 1 |
| 466 | 20240315 | 113900 | 1420718840 | 3340 | 3340 | 3340 | 3340 | 170 |
| 467 | 20240315 | 113800 | 1420151040 | 3340 | 3340 | 3340 | 3340 | 20 |
| 468 | 20240315 | 113700 | 1420084240 | 3340 | 3340 | 3340 | 3335 | 212 |
| 469 | 20240315 | 113600 | 1419376210 | 3340 | 3340 | 3340 | 3340 | 146 |
| 470 | 20240315 | 113500 | 1418888570 | 3340 | 3340 | 3340 | 3340 | 5 |
| 471 | 20240315 | 113400 | 1418871870 | 3340 | 3340 | 3340 | 3340 | 272 |
| 472 | 20240315 | 113300 | 1417963390 | 3340 | 3335 | 3340 | 3335 | 791 |
| 473 | 20240315 | 113200 | 1415321545 | 3340 | 3340 | 3340 | 3340 | 6 |
| 474 | 20240315 | 113100 | 1415301505 | 3340 | 3340 | 3340 | 3340 | 0 |
| 475 | 20240315 | 113000 | 1415301505 | 3340 | 3335 | 3340 | 3335 | 4375 |
| 476 | 20240315 | 112900 | 1400707960 | 3340 | 3340 | 3340 | 3340 | 5 |
| 477 | 20240315 | 112800 | 1400691260 | 3340 | 3340 | 3340 | 3340 | 7 |
| 478 | 20240315 | 112700 | 1400667880 | 3340 | 3340 | 3340 | 3340 | 1339 |
| 479 | 20240315 | 112600 | 1396195620 | 3340 | 3340 | 3340 | 3340 | 3 |
| 480 | 20240315 | 112500 | 1396185600 | 3340 | 3340 | 3340 | 3340 | 1821 |
| 481 | 20240315 | 112400 | 1390103460 | 3340 | 3345 | 3345 | 3340 | 789 |
| 482 | 20240315 | 112300 | 1387465700 | 3345 | 3345 | 3345 | 3345 | 0 |
| 483 | 20240315 | 112200 | 1387465700 | 3345 | 3345 | 3345 | 3345 | 751 |
| 484 | 20240315 | 112100 | 1384953605 | 3350 | 3350 | 3350 | 3345 | 205 |
| 485 | 20240315 | 112000 | 1384267580 | 3350 | 3345 | 3350 | 3345 | 1910 |
| 486 | 20240315 | 111900 | 1377878605 | 3345 | 3340 | 3345 | 3340 | 515 |
| 487 | 20240315 | 111800 | 1376157875 | 3340 | 3340 | 3340 | 3340 | 3 |
| 488 | 20240315 | 111700 | 1376147855 | 3340 | 3340 | 3340 | 3340 | 300 |
| 489 | 20240315 | 111600 | 1375145855 | 3345 | 3345 | 3345 | 3345 | 0 |
| 490 | 20240315 | 111500 | 1375145855 | 3345 | 3345 | 3345 | 3345 | 0 |
| 491 | 20240315 | 111400 | 1375145855 | 3345 | 3345 | 3345 | 3345 | 0 |
| 492 | 20240315 | 111300 | 1375145855 | 3345 | 3345 | 3345 | 3345 | 40 |
| 493 | 20240315 | 111200 | 1375012055 | 3345 | 3345 | 3345 | 3345 | 5 |
| 494 | 20240315 | 111100 | 1374995330 | 3345 | 3345 | 3345 | 3345 | 4 |
| 495 | 20240315 | 111000 | 1374981950 | 3340 | 3340 | 3340 | 3340 | 575 |
| 496 | 20240315 | 110900 | 1373061450 | 3345 | 3345 | 3345 | 3345 | 2 |
| 497 | 20240315 | 110800 | 1373054760 | 3345 | 3345 | 3345 | 3345 | 1 |
| 498 | 20240315 | 110700 | 1373051415 | 3345 | 3340 | 3345 | 3340 | 6 |
| 499 | 20240315 | 110600 | 1373031370 | 3345 | 3345 | 3345 | 3345 | 2 |
| 500 | 20240315 | 110500 | 1373024680 | 3340 | 3340 | 3340 | 3340 | 1 |
| 501 | 20240315 | 110400 | 1373021340 | 3340 | 3340 | 3340 | 3340 | 0 |
| 502 | 20240315 | 110300 | 1373021340 | 3340 | 3340 | 3340 | 3340 | 1000 |
| 503 | 20240315 | 110200 | 1369681340 | 3340 | 3340 | 3340 | 3340 | 253 |
| 504 | 20240315 | 110100 | 1368836320 | 3340 | 3345 | 3345 | 3340 | 62 |
| 505 | 20240315 | 110000 | 1368628985 | 3345 | 3345 | 3345 | 3345 | 200 |
| 506 | 20240315 | 105900 | 1367959985 | 3345 | 3340 | 3345 | 3340 | 3 |
| 507 | 20240315 | 105800 | 1367949960 | 3340 | 3340 | 3340 | 3340 | 0 |
| 508 | 20240315 | 105700 | 1367949960 | 3340 | 3340 | 3340 | 3340 | 1178 |
| 509 | 20240315 | 105600 | 1364015440 | 3345 | 3345 | 3345 | 3345 | 84 |
| 510 | 20240315 | 105500 | 1363734460 | 3345 | 3345 | 3345 | 3345 | 39 |
| 511 | 20240315 | 105400 | 1363604005 | 3345 | 3345 | 3345 | 3345 | 4 |
| 512 | 20240315 | 105300 | 1363590625 | 3340 | 3345 | 3345 | 3340 | 50 |
| 513 | 20240315 | 105200 | 1363423525 | 3345 | 3345 | 3345 | 3345 | 200 |
| 514 | 20240315 | 105100 | 1362754525 | 3345 | 3345 | 3345 | 3345 | 0 |
| 515 | 20240315 | 105000 | 1362754525 | 3345 | 3345 | 3345 | 3345 | 0 |
| 516 | 20240315 | 104900 | 1362754525 | 3345 | 3345 | 3345 | 3345 | 11 |
| 517 | 20240315 | 104800 | 1362717730 | 3345 | 3345 | 3345 | 3345 | 0 |
| 518 | 20240315 | 104700 | 1362717730 | 3345 | 3345 | 3345 | 3345 | 22 |
| 519 | 20240315 | 104600 | 1362644140 | 3345 | 3345 | 3345 | 3345 | 21 |
| 520 | 20240315 | 104500 | 1362573895 | 3345 | 3345 | 3345 | 3345 | 30 |
| 521 | 20240315 | 104400 | 1362473545 | 3335 | 3335 | 3335 | 3335 | 1006 |
| 522 | 20240315 | 104300 | 1359118535 | 3335 | 3335 | 3335 | 3335 | 0 |
| 523 | 20240315 | 104200 | 1359118535 | 3335 | 3340 | 3340 | 3335 | 4010 |
| 524 | 20240315 | 104100 | 1345741065 | 3340 | 3340 | 3340 | 3340 | 158 |
| 525 | 20240315 | 104000 | 1345213345 | 3350 | 3345 | 3350 | 3340 | 558 |
| 526 | 20240315 | 103900 | 1343348835 | 3350 | 3350 | 3350 | 3350 | 130 |
| 527 | 20240315 | 103800 | 1342913335 | 3350 | 3350 | 3350 | 3350 | 50 |
| 528 | 20240315 | 103700 | 1342745835 | 3345 | 3345 | 3345 | 3345 | 1998 |
| 529 | 20240315 | 103600 | 1336062525 | 3345 | 3340 | 3345 | 3340 | 76 |
| 530 | 20240315 | 103500 | 1335808675 | 3340 | 3340 | 3340 | 3340 | 0 |
| 531 | 20240315 | 103400 | 1335808675 | 3340 | 3350 | 3350 | 3340 | 401 |
| 532 | 20240315 | 103300 | 1334468325 | 3340 | 3340 | 3340 | 3340 | 120 |
| 533 | 20240315 | 103200 | 1334067525 | 3350 | 3350 | 3350 | 3350 | 3 |
| 534 | 20240315 | 103100 | 1334057475 | 3340 | 3340 | 3340 | 3340 | 298 |
| 535 | 20240315 | 103000 | 1333062155 | 3340 | 3345 | 3345 | 3340 | 540 |
| 536 | 20240315 | 102900 | 1331256055 | 3345 | 3345 | 3345 | 3345 | 0 |
| 537 | 20240315 | 102800 | 1331256055 | 3345 | 3345 | 3350 | 3340 | 396 |
| 538 | 20240315 | 102700 | 1329932805 | 3350 | 3350 | 3350 | 3350 | 1 |
| 539 | 20240315 | 102600 | 1329929455 | 3340 | 3340 | 3340 | 3340 | 2 |
| 540 | 20240315 | 102500 | 1329922775 | 3340 | 3340 | 3340 | 3340 | 50 |
| 541 | 20240315 | 102400 | 1329755775 | 3340 | 3340 | 3340 | 3340 | 30 |
| 542 | 20240315 | 102300 | 1329655575 | 3345 | 3345 | 3350 | 3345 | 9 |
| 543 | 20240315 | 102200 | 1329625465 | 3345 | 3345 | 3345 | 3345 | 528 |
| 544 | 20240315 | 102100 | 1327859305 | 3345 | 3350 | 3350 | 3345 | 430 |
| 545 | 20240315 | 102000 | 1326419405 | 3350 | 3350 | 3350 | 3350 | 246 |
| 546 | 20240315 | 101900 | 1325595305 | 3345 | 3345 | 3345 | 3345 | 500 |
| 547 | 20240315 | 101800 | 1323922805 | 3345 | 3340 | 3345 | 3340 | 2919 |
| 548 | 20240315 | 101700 | 1314161750 | 3340 | 3340 | 3340 | 3340 | 110 |
| 549 | 20240315 | 101600 | 1313794350 | 3340 | 3345 | 3345 | 3335 | 615 |
| 550 | 20240315 | 101500 | 1311740800 | 3345 | 3330 | 3345 | 3330 | 951 |
| 551 | 20240315 | 101400 | 1308566450 | 3330 | 3330 | 3330 | 3330 | 4747 |
| 552 | 20240315 | 101300 | 1292758940 | 3330 | 3330 | 3330 | 3330 | 11183 |
| 553 | 20240315 | 101200 | 1255519550 | 3330 | 3340 | 3340 | 3330 | 5283 |
| 554 | 20240315 | 101100 | 1237909485 | 3340 | 3345 | 3345 | 3340 | 445 |
| 555 | 20240315 | 101000 | 1236422410 | 3345 | 3345 | 3345 | 3345 | 642 |
| 556 | 20240315 | 100900 | 1234274920 | 3350 | 3350 | 3350 | 3350 | 74 |
| 557 | 20240315 | 100800 | 1234027020 | 3350 | 3355 | 3355 | 3350 | 1231 |
| 558 | 20240315 | 100700 | 1229903165 | 3355 | 3350 | 3355 | 3350 | 153 |
| 559 | 20240315 | 100600 | 1229390100 | 3355 | 3355 | 3355 | 3350 | 74 |
| 560 | 20240315 | 100500 | 1229142080 | 3355 | 3355 | 3355 | 3355 | 50 |
| 561 | 20240315 | 100400 | 1228974330 | 3350 | 3355 | 3355 | 3350 | 296 |
| 562 | 20240315 | 100300 | 1227982155 | 3355 | 3355 | 3360 | 3355 | 444 |
| 563 | 20240315 | 100200 | 1226492530 | 3355 | 3355 | 3360 | 3355 | 2582 |
| 564 | 20240315 | 100100 | 1217828665 | 3355 | 3360 | 3360 | 3355 | 376 |
| 565 | 20240315 | 100000 | 1216566835 | 3360 | 3360 | 3360 | 3360 | 99 |
| 566 | 20240315 | 095900 | 1216234195 | 3360 | 3360 | 3360 | 3355 | 741 |
| 567 | 20240315 | 095800 | 1213747740 | 3360 | 3360 | 3360 | 3360 | 107 |
| 568 | 20240315 | 095700 | 1213388220 | 3355 | 3355 | 3360 | 3355 | 85 |
| 569 | 20240315 | 095600 | 1213103040 | 3355 | 3345 | 3355 | 3340 | 647 |
| 570 | 20240315 | 095500 | 1210942010 | 3345 | 3355 | 3360 | 3345 | 970 |
| 571 | 20240315 | 095400 | 1207695685 | 3355 | 3350 | 3355 | 3350 | 1515 |
| 572 | 20240315 | 095300 | 1202614185 | 3350 | 3350 | 3350 | 3350 | 16 |
| 573 | 20240315 | 095200 | 1202560585 | 3345 | 3345 | 3345 | 3340 | 1204 |
| 574 | 20240315 | 095100 | 1198534690 | 3345 | 3350 | 3350 | 3345 | 2931 |
| 575 | 20240315 | 095000 | 1188725805 | 3350 | 3355 | 3355 | 3350 | 7 |
| 576 | 20240315 | 094900 | 1188702330 | 3350 | 3355 | 3355 | 3350 | 282 |
| 577 | 20240315 | 094800 | 1187757625 | 3355 | 3355 | 3355 | 3350 | 184 |
| 578 | 20240315 | 094700 | 1187141205 | 3350 | 3355 | 3355 | 3350 | 2508 |
| 579 | 20240315 | 094600 | 1178736220 | 3355 | 3355 | 3360 | 3355 | 1184 |
| 580 | 20240315 | 094500 | 1174763445 | 3355 | 3355 | 3360 | 3355 | 894 |
| 581 | 20240315 | 094400 | 1171761470 | 3360 | 3360 | 3360 | 3355 | 2249 |
| 582 | 20240315 | 094300 | 1164214570 | 3355 | 3360 | 3360 | 3355 | 3220 |
| 583 | 20240315 | 094200 | 1153400770 | 3360 | 3370 | 3370 | 3360 | 3513 |
| 584 | 20240315 | 094100 | 1141581065 | 3370 | 3370 | 3370 | 3370 | 1499 |
| 585 | 20240315 | 094000 | 1136529435 | 3370 | 3365 | 3370 | 3365 | 1340 |
| 586 | 20240315 | 093900 | 1132014670 | 3365 | 3365 | 3370 | 3365 | 596 |
| 587 | 20240315 | 093800 | 1130009110 | 3365 | 3375 | 3375 | 3365 | 3661 |
| 588 | 20240315 | 093700 | 1117672440 | 3370 | 3370 | 3390 | 3365 | 4192 |
| 589 | 20240315 | 093600 | 1103544575 | 3370 | 3390 | 3390 | 3370 | 6182 |
| 590 | 20240315 | 093500 | 1082633435 | 3390 | 3395 | 3400 | 3390 | 1482 |
| 591 | 20240315 | 093400 | 1077607660 | 3395 | 3385 | 3400 | 3385 | 1436 |
| 592 | 20240315 | 093300 | 1072737160 | 3385 | 3405 | 3405 | 3385 | 3844 |
| 593 | 20240315 | 093200 | 1059692615 | 3405 | 3405 | 3410 | 3400 | 9423 |
| 594 | 20240315 | 093100 | 1027600705 | 3410 | 3400 | 3415 | 3395 | 25072 |
| 595 | 20240315 | 093000 | 942174605 | 3400 | 3395 | 3400 | 3390 | 13217 |
| 596 | 20240315 | 092900 | 897286625 | 3395 | 3365 | 3395 | 3360 | 21593 |
| 597 | 20240315 | 092800 | 824304905 | 3365 | 3365 | 3370 | 3365 | 1444 |
| 598 | 20240315 | 092700 | 819443655 | 3365 | 3370 | 3370 | 3365 | 1927 |
| 599 | 20240315 | 092600 | 812955235 | 3370 | 3365 | 3375 | 3365 | 7379 |
| 600 | 20240315 | 092500 | 788106250 | 3365 | 3365 | 3365 | 3355 | 825 |
| 601 | 20240315 | 092400 | 785334250 | 3365 | 3365 | 3365 | 3355 | 2198 |
| 602 | 20240315 | 092300 | 777939060 | 3350 | 3345 | 3370 | 3345 | 3338 |
| 603 | 20240315 | 092200 | 766729750 | 3345 | 3340 | 3345 | 3335 | 3589 |
| 604 | 20240315 | 092100 | 754746855 | 3340 | 3345 | 3345 | 3340 | 765 |
| 605 | 20240315 | 092000 | 752188080 | 3350 | 3350 | 3360 | 3345 | 691 |
| 606 | 20240315 | 091900 | 749875675 | 3350 | 3355 | 3360 | 3350 | 13368 |
| 607 | 20240315 | 091800 | 705034900 | 3355 | 3360 | 3365 | 3355 | 1441 |
| 608 | 20240315 | 091700 | 700192130 | 3360 | 3370 | 3370 | 3360 | 6624 |
| 609 | 20240315 | 091600 | 677921050 | 3370 | 3365 | 3370 | 3360 | 7201 |
| 610 | 20240315 | 091500 | 653702070 | 3370 | 3365 | 3370 | 3365 | 1988 |
| 611 | 20240315 | 091400 | 647011580 | 3370 | 3365 | 3370 | 3360 | 967 |
| 612 | 20240315 | 091300 | 643754705 | 3365 | 3375 | 3375 | 3360 | 6708 |
| 613 | 20240315 | 091200 | 621188245 | 3375 | 3380 | 3380 | 3370 | 429 |
| 614 | 20240315 | 091100 | 619739980 | 3380 | 3380 | 3385 | 3365 | 27770 |
| 615 | 20240315 | 091000 | 526007640 | 3380 | 3375 | 3385 | 3375 | 4796 |
| 616 | 20240315 | 090900 | 509810805 | 3375 | 3370 | 3390 | 3365 | 9664 |
| 617 | 20240315 | 090800 | 477142570 | 3365 | 3370 | 3370 | 3360 | 7238 |
| 618 | 20240315 | 090700 | 452794475 | 3375 | 3385 | 3385 | 3375 | 7749 |
| 619 | 20240315 | 090600 | 426606825 | 3380 | 3350 | 3395 | 3350 | 36338 |
| 620 | 20240315 | 090500 | 303972110 | 3350 | 3345 | 3360 | 3340 | 3516 |
| 621 | 20240315 | 090400 | 292181320 | 3340 | 3355 | 3360 | 3335 | 9406 |
| 622 | 20240315 | 090300 | 260693310 | 3350 | 3370 | 3370 | 3350 | 15359 |
| 623 | 20240315 | 090200 | 209169960 | 3360 | 3365 | 3370 | 3360 | 14033 |
| 624 | 20240315 | 090100 | 161914440 | 3365 | 3340 | 3370 | 3335 | 21420 |
| 625 | 20240315 | 090000 | 90056280 | 3340 | 3360 | 3365 | 3340 | 26818 |