30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 191500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 6764 |
| 3 | 20240318 | 191400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20240318 | 191300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20240318 | 191200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20240318 | 191100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20240318 | 191000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20240318 | 190900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20240318 | 190800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20240318 | 190700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20240318 | 190600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20240318 | 190500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20240318 | 190400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20240318 | 190300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20240318 | 190200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20240318 | 190100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20240318 | 190000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20240318 | 185900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20240318 | 185800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20240318 | 185700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20240318 | 185600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20240318 | 185500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20240318 | 185400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20240318 | 185300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20240318 | 185200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20240318 | 185100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20240318 | 185000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20240318 | 184900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20240318 | 184800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20240318 | 184700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20240318 | 184600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20240318 | 184500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 6764 |
| 33 | 20240318 | 184400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20240318 | 184300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20240318 | 184200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20240318 | 184100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20240318 | 184000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20240318 | 183900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20240318 | 183800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20240318 | 183700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20240318 | 183600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20240318 | 183500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20240318 | 183400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20240318 | 183300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20240318 | 183200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20240318 | 183100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20240318 | 183000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20240318 | 182900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20240318 | 182800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20240318 | 182700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20240318 | 182600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20240318 | 182500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20240318 | 182400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20240318 | 182300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20240318 | 182200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20240318 | 182100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20240318 | 182000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20240318 | 181900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20240318 | 181800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20240318 | 181700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20240318 | 181600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20240318 | 181500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 6764 |
| 63 | 20240318 | 181400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20240318 | 181300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20240318 | 181200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20240318 | 181100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20240318 | 181000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20240318 | 180900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20240318 | 180800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20240318 | 180700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20240318 | 180600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20240318 | 180500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20240318 | 180400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20240318 | 180300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20240318 | 180200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20240318 | 180100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20240318 | 180000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20240318 | 175900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20240318 | 175800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20240318 | 175700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20240318 | 175600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20240318 | 175500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20240318 | 175400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20240318 | 175300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20240318 | 175200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20240318 | 175100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20240318 | 175000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20240318 | 174900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20240318 | 174800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20240318 | 174700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20240318 | 174600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20240318 | 174500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 6764 |
| 93 | 20240318 | 174400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20240318 | 174300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20240318 | 174200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20240318 | 174100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20240318 | 174000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20240318 | 173900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20240318 | 173800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20240318 | 173700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20240318 | 173600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20240318 | 173500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20240318 | 173400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20240318 | 173300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20240318 | 173200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20240318 | 173100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20240318 | 173000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20240318 | 172900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20240318 | 172800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20240318 | 172700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20240318 | 172600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20240318 | 172500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20240318 | 172400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20240318 | 172300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20240318 | 172200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20240318 | 172100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20240318 | 172000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20240318 | 171900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20240318 | 171800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20240318 | 171700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20240318 | 171600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20240318 | 171500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 6764 |
| 123 | 20240318 | 171400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20240318 | 171300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20240318 | 171200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20240318 | 171100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20240318 | 171000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20240318 | 170900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20240318 | 170800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20240318 | 170700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20240318 | 170600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20240318 | 170500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20240318 | 170400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20240318 | 170300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20240318 | 170200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20240318 | 170100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20240318 | 170000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20240318 | 165900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20240318 | 165800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20240318 | 165700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20240318 | 165600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20240318 | 165500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20240318 | 165400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20240318 | 165300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20240318 | 165200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20240318 | 165100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20240318 | 165000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20240318 | 164900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20240318 | 164800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20240318 | 164700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20240318 | 164600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20240318 | 164500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 6764 |
| 153 | 20240318 | 164400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20240318 | 164300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20240318 | 164200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20240318 | 164100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20240318 | 164000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20240318 | 163900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20240318 | 163800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20240318 | 163700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20240318 | 163600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20240318 | 163500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20240318 | 163400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20240318 | 163300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20240318 | 163200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20240318 | 163100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20240318 | 163000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20240318 | 162900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20240318 | 162800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20240318 | 162700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20240318 | 162600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20240318 | 162500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20240318 | 162400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20240318 | 162300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20240318 | 162200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20240318 | 162100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20240318 | 162000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20240318 | 161900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20240318 | 161800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20240318 | 161700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20240318 | 161600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20240318 | 161500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 6764 |
| 183 | 20240318 | 161400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20240318 | 161300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20240318 | 161200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20240318 | 161100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20240318 | 161000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20240318 | 160900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20240318 | 160800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20240318 | 160700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20240318 | 160600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20240318 | 160500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20240318 | 160400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20240318 | 160300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20240318 | 160200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20240318 | 160100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20240318 | 160000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20240318 | 155900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20240318 | 155800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20240318 | 155700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20240318 | 155600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20240318 | 155500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20240318 | 155400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20240318 | 155300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20240318 | 155200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20240318 | 155100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20240318 | 155000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 208 | 20240318 | 154900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 209 | 20240318 | 154800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 210 | 20240318 | 154700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 211 | 20240318 | 154600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 212 | 20240318 | 154500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 6764 |
| 213 | 20240318 | 154400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 214 | 20240318 | 154300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 215 | 20240318 | 154200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 216 | 20240318 | 154100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 217 | 20240318 | 154000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 218 | 20240318 | 153900 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 219 | 20240318 | 153800 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 220 | 20240318 | 153700 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 221 | 20240318 | 153600 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20240318 | 153500 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 223 | 20240318 | 153400 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 224 | 20240318 | 153300 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 225 | 20240318 | 153200 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 226 | 20240318 | 153100 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 227 | 20240318 | 153000 | 1808232650 | 2275 | 2275 | 2275 | 2275 | 6764 |
| 228 | 20240318 | 152900 | 1792844550 | 2285 | 2285 | 2285 | 2285 | 0 |
| 229 | 20240318 | 152800 | 1792844550 | 2285 | 2285 | 2285 | 2285 | 0 |
| 230 | 20240318 | 152700 | 1792844550 | 2285 | 2285 | 2285 | 2285 | 0 |
| 231 | 20240318 | 152600 | 1792844550 | 2285 | 2285 | 2285 | 2285 | 0 |
| 232 | 20240318 | 152500 | 1792844550 | 2285 | 2285 | 2285 | 2285 | 0 |
| 233 | 20240318 | 152400 | 1792844550 | 2285 | 2285 | 2285 | 2285 | 0 |
| 234 | 20240318 | 152300 | 1792844550 | 2285 | 2285 | 2285 | 2285 | 0 |
| 235 | 20240318 | 152200 | 1792844550 | 2285 | 2285 | 2285 | 2285 | 0 |
| 236 | 20240318 | 152100 | 1792844550 | 2285 | 2285 | 2285 | 2285 | 0 |
| 237 | 20240318 | 152000 | 1792844550 | 2285 | 2285 | 2285 | 2285 | 0 |
| 238 | 20240318 | 151900 | 1792844550 | 2285 | 2290 | 2290 | 2275 | 3592 |
| 239 | 20240318 | 151800 | 1784635250 | 2290 | 2290 | 2290 | 2285 | 2139 |
| 240 | 20240318 | 151700 | 1779740170 | 2290 | 2290 | 2290 | 2285 | 1305 |
| 241 | 20240318 | 151600 | 1776758180 | 2290 | 2285 | 2290 | 2285 | 573 |
| 242 | 20240318 | 151500 | 1775447665 | 2290 | 2295 | 2295 | 2285 | 10650 |
| 243 | 20240318 | 151400 | 1751086750 | 2295 | 2295 | 2295 | 2290 | 2567 |
| 244 | 20240318 | 151300 | 1745198130 | 2295 | 2275 | 2295 | 2275 | 5138 |
| 245 | 20240318 | 151200 | 1733466935 | 2275 | 2280 | 2280 | 2275 | 342 |
| 246 | 20240318 | 151100 | 1732687675 | 2280 | 2280 | 2280 | 2280 | 25 |
| 247 | 20240318 | 151000 | 1732630675 | 2285 | 2275 | 2285 | 2270 | 1149 |
| 248 | 20240318 | 150900 | 1730015520 | 2285 | 2290 | 2290 | 2280 | 413 |
| 249 | 20240318 | 150800 | 1729073745 | 2280 | 2290 | 2290 | 2280 | 6501 |
| 250 | 20240318 | 150700 | 1714244855 | 2285 | 2265 | 2285 | 2265 | 13722 |
| 251 | 20240318 | 150600 | 1683056665 | 2265 | 2265 | 2265 | 2265 | 23 |
| 252 | 20240318 | 150500 | 1683004570 | 2260 | 2255 | 2260 | 2255 | 2004 |
| 253 | 20240318 | 150400 | 1678477710 | 2260 | 2255 | 2265 | 2255 | 2302 |
| 254 | 20240318 | 150300 | 1673276140 | 2255 | 2255 | 2260 | 2255 | 250 |
| 255 | 20240318 | 150200 | 1672711565 | 2255 | 2255 | 2255 | 2250 | 26 |
| 256 | 20240318 | 150100 | 1672652950 | 2255 | 2255 | 2255 | 2255 | 149 |
| 257 | 20240318 | 150000 | 1672316955 | 2250 | 2250 | 2250 | 2250 | 7 |
| 258 | 20240318 | 145900 | 1672301205 | 2265 | 2250 | 2265 | 2250 | 220 |
| 259 | 20240318 | 145800 | 1671806190 | 2265 | 2265 | 2265 | 2265 | 3000 |
| 260 | 20240318 | 145700 | 1665011190 | 2270 | 2270 | 2275 | 2270 | 146 |
| 261 | 20240318 | 145600 | 1664679760 | 2275 | 2245 | 2275 | 2245 | 9897 |
| 262 | 20240318 | 145500 | 1642243110 | 2245 | 2245 | 2250 | 2245 | 11378 |
| 263 | 20240318 | 145400 | 1616645545 | 2250 | 2245 | 2250 | 2245 | 303 |
| 264 | 20240318 | 145300 | 1615965270 | 2245 | 2245 | 2245 | 2245 | 1 |
| 265 | 20240318 | 145200 | 1615963025 | 2240 | 2240 | 2245 | 2240 | 1652 |
| 266 | 20240318 | 145100 | 1612262540 | 2240 | 2240 | 2240 | 2235 | 11 |
| 267 | 20240318 | 145000 | 1612237945 | 2230 | 2240 | 2240 | 2230 | 3829 |
| 268 | 20240318 | 144900 | 1603683325 | 2235 | 2240 | 2240 | 2235 | 10 |
| 269 | 20240318 | 144800 | 1603660960 | 2240 | 2240 | 2240 | 2235 | 20 |
| 270 | 20240318 | 144700 | 1603616185 | 2240 | 2240 | 2240 | 2240 | 0 |
| 271 | 20240318 | 144600 | 1603616185 | 2240 | 2235 | 2240 | 2235 | 11 |
| 272 | 20240318 | 144500 | 1603591595 | 2240 | 2235 | 2240 | 2235 | 128 |
| 273 | 20240318 | 144400 | 1603305505 | 2240 | 2235 | 2240 | 2235 | 156 |
| 274 | 20240318 | 144300 | 1602956665 | 2240 | 2240 | 2240 | 2235 | 1289 |
| 275 | 20240318 | 144200 | 1600075380 | 2240 | 2240 | 2245 | 2235 | 1988 |
| 276 | 20240318 | 144100 | 1595621800 | 2245 | 2240 | 2245 | 2240 | 2 |
| 277 | 20240318 | 144000 | 1595617315 | 2245 | 2240 | 2245 | 2240 | 16 |
| 278 | 20240318 | 143900 | 1595581470 | 2245 | 2240 | 2245 | 2240 | 21 |
| 279 | 20240318 | 143800 | 1595534400 | 2250 | 2240 | 2250 | 2240 | 391 |
| 280 | 20240318 | 143700 | 1594658550 | 2240 | 2240 | 2240 | 2235 | 44 |
| 281 | 20240318 | 143600 | 1594559995 | 2240 | 2245 | 2250 | 2240 | 5832 |
| 282 | 20240318 | 143500 | 1581492285 | 2245 | 2240 | 2245 | 2240 | 75 |
| 283 | 20240318 | 143400 | 1581324245 | 2250 | 2245 | 2250 | 2240 | 78 |
| 284 | 20240318 | 143300 | 1581149245 | 2245 | 2245 | 2250 | 2240 | 1764 |
| 285 | 20240318 | 143200 | 1577196405 | 2245 | 2250 | 2250 | 2245 | 68 |
| 286 | 20240318 | 143100 | 1577043690 | 2250 | 2250 | 2250 | 2240 | 17 |
| 287 | 20240318 | 143000 | 1577005520 | 2240 | 2240 | 2250 | 2240 | 32 |
| 288 | 20240318 | 142900 | 1576933680 | 2250 | 2250 | 2250 | 2240 | 3 |
| 289 | 20240318 | 142800 | 1576926940 | 2240 | 2245 | 2250 | 2240 | 91 |
| 290 | 20240318 | 142700 | 1576722225 | 2250 | 2250 | 2250 | 2245 | 216 |
| 291 | 20240318 | 142600 | 1576237250 | 2250 | 2250 | 2250 | 2250 | 69 |
| 292 | 20240318 | 142500 | 1576082000 | 2245 | 2245 | 2245 | 2245 | 209 |
| 293 | 20240318 | 142400 | 1575612795 | 2250 | 2245 | 2250 | 2245 | 308 |
| 294 | 20240318 | 142300 | 1574921330 | 2245 | 2245 | 2245 | 2245 | 0 |
| 295 | 20240318 | 142200 | 1574921330 | 2245 | 2245 | 2245 | 2245 | 3 |
| 296 | 20240318 | 142100 | 1574914595 | 2245 | 2240 | 2245 | 2240 | 1501 |
| 297 | 20240318 | 142000 | 1571552350 | 2240 | 2245 | 2250 | 2240 | 13 |
| 298 | 20240318 | 141900 | 1571523165 | 2250 | 2250 | 2250 | 2245 | 452 |
| 299 | 20240318 | 141800 | 1570508140 | 2250 | 2250 | 2250 | 2250 | 1 |
| 300 | 20240318 | 141700 | 1570505890 | 2250 | 2240 | 2250 | 2240 | 193 |
| 301 | 20240318 | 141600 | 1570071670 | 2250 | 2245 | 2250 | 2235 | 23 |
| 302 | 20240318 | 141500 | 1570020025 | 2235 | 2255 | 2255 | 2235 | 5189 |
| 303 | 20240318 | 141400 | 1558390610 | 2250 | 2250 | 2260 | 2245 | 13 |
| 304 | 20240318 | 141300 | 1558361310 | 2260 | 2260 | 2265 | 2245 | 2763 |
| 305 | 20240318 | 141200 | 1552116920 | 2265 | 2260 | 2265 | 2260 | 28 |
| 306 | 20240318 | 141100 | 1552053625 | 2265 | 2255 | 2265 | 2250 | 591 |
| 307 | 20240318 | 141000 | 1550719935 | 2260 | 2255 | 2260 | 2255 | 102 |
| 308 | 20240318 | 140900 | 1550489915 | 2255 | 2255 | 2255 | 2255 | 50 |
| 309 | 20240318 | 140800 | 1550377165 | 2255 | 2255 | 2255 | 2255 | 60 |
| 310 | 20240318 | 140700 | 1550241865 | 2255 | 2255 | 2255 | 2250 | 63 |
| 311 | 20240318 | 140600 | 1550099825 | 2260 | 2245 | 2260 | 2245 | 1697 |
| 312 | 20240318 | 140500 | 1546276765 | 2245 | 2240 | 2245 | 2235 | 4201 |
| 313 | 20240318 | 140400 | 1536877520 | 2245 | 2255 | 2260 | 2245 | 1005 |
| 314 | 20240318 | 140300 | 1534615905 | 2260 | 2255 | 2260 | 2255 | 68 |
| 315 | 20240318 | 140200 | 1534462475 | 2255 | 2250 | 2255 | 2245 | 1094 |
| 316 | 20240318 | 140100 | 1532004870 | 2250 | 2255 | 2255 | 2250 | 24 |
| 317 | 20240318 | 140000 | 1531950855 | 2260 | 2255 | 2260 | 2255 | 27 |
| 318 | 20240318 | 135900 | 1531889950 | 2255 | 2260 | 2260 | 2255 | 614 |
| 319 | 20240318 | 135800 | 1530505365 | 2265 | 2265 | 2265 | 2265 | 0 |
| 320 | 20240318 | 135700 | 1530505365 | 2265 | 2265 | 2265 | 2265 | 0 |
| 321 | 20240318 | 135600 | 1530505365 | 2265 | 2265 | 2265 | 2265 | 10 |
| 322 | 20240318 | 135500 | 1530482715 | 2265 | 2265 | 2265 | 2265 | 47 |
| 323 | 20240318 | 135400 | 1530376260 | 2265 | 2265 | 2265 | 2265 | 0 |
| 324 | 20240318 | 135300 | 1530376260 | 2265 | 2260 | 2265 | 2260 | 9 |
| 325 | 20240318 | 135200 | 1530355910 | 2265 | 2260 | 2265 | 2260 | 13 |
| 326 | 20240318 | 135100 | 1530326480 | 2270 | 2265 | 2270 | 2265 | 41 |
| 327 | 20240318 | 135000 | 1530233610 | 2270 | 2270 | 2270 | 2265 | 39 |
| 328 | 20240318 | 134900 | 1530145265 | 2270 | 2270 | 2270 | 2270 | 54 |
| 329 | 20240318 | 134800 | 1530022685 | 2270 | 2270 | 2270 | 2270 | 21 |
| 330 | 20240318 | 134700 | 1529975015 | 2270 | 2265 | 2270 | 2250 | 1847 |
| 331 | 20240318 | 134600 | 1525803725 | 2265 | 2265 | 2265 | 2260 | 3777 |
| 332 | 20240318 | 134500 | 1517248870 | 2270 | 2265 | 2270 | 2265 | 415 |
| 333 | 20240318 | 134400 | 1516306890 | 2270 | 2265 | 2270 | 2265 | 16 |
| 334 | 20240318 | 134300 | 1516270610 | 2275 | 2265 | 2275 | 2265 | 3 |
| 335 | 20240318 | 134200 | 1516263805 | 2270 | 2270 | 2270 | 2270 | 0 |
| 336 | 20240318 | 134100 | 1516263805 | 2270 | 2265 | 2270 | 2260 | 73 |
| 337 | 20240318 | 134000 | 1516098490 | 2270 | 2265 | 2270 | 2265 | 19804 |
| 338 | 20240318 | 133900 | 1471242425 | 2270 | 2245 | 2275 | 2245 | 10393 |
| 339 | 20240318 | 133800 | 1447729905 | 2250 | 2245 | 2250 | 2245 | 132 |
| 340 | 20240318 | 133700 | 1447433560 | 2245 | 2255 | 2255 | 2245 | 862 |
| 341 | 20240318 | 133600 | 1445494105 | 2255 | 2255 | 2255 | 2255 | 3 |
| 342 | 20240318 | 133500 | 1445487340 | 2255 | 2255 | 2255 | 2255 | 1 |
| 343 | 20240318 | 133400 | 1445485085 | 2255 | 2255 | 2255 | 2255 | 4 |
| 344 | 20240318 | 133300 | 1445476065 | 2255 | 2255 | 2255 | 2255 | 3 |
| 345 | 20240318 | 133200 | 1445469300 | 2260 | 2260 | 2260 | 2260 | 0 |
| 346 | 20240318 | 133100 | 1445469300 | 2260 | 2260 | 2260 | 2260 | 0 |
| 347 | 20240318 | 133000 | 1445469300 | 2260 | 2250 | 2260 | 2250 | 1357 |
| 348 | 20240318 | 132900 | 1442416040 | 2250 | 2260 | 2260 | 2250 | 78 |
| 349 | 20240318 | 132800 | 1442240530 | 2260 | 2260 | 2260 | 2260 | 1 |
| 350 | 20240318 | 132700 | 1442238270 | 2255 | 2255 | 2255 | 2255 | 730 |
| 351 | 20240318 | 132600 | 1440592120 | 2255 | 2260 | 2260 | 2255 | 32 |
| 352 | 20240318 | 132500 | 1440519805 | 2260 | 2260 | 2260 | 2260 | 0 |
| 353 | 20240318 | 132400 | 1440519805 | 2260 | 2255 | 2260 | 2255 | 5 |
| 354 | 20240318 | 132300 | 1440508525 | 2255 | 2260 | 2260 | 2255 | 51 |
| 355 | 20240318 | 132200 | 1440393480 | 2260 | 2260 | 2260 | 2260 | 71 |
| 356 | 20240318 | 132100 | 1440233020 | 2255 | 2255 | 2255 | 2255 | 1069 |
| 357 | 20240318 | 132000 | 1437822425 | 2255 | 2255 | 2255 | 2255 | 0 |
| 358 | 20240318 | 131900 | 1437822425 | 2255 | 2255 | 2260 | 2255 | 29 |
| 359 | 20240318 | 131800 | 1437757025 | 2260 | 2255 | 2260 | 2255 | 29 |
| 360 | 20240318 | 131700 | 1437691620 | 2260 | 2255 | 2260 | 2255 | 8 |
| 361 | 20240318 | 131600 | 1437673575 | 2260 | 2260 | 2260 | 2260 | 200 |
| 362 | 20240318 | 131500 | 1437221575 | 2260 | 2260 | 2260 | 2260 | 0 |
| 363 | 20240318 | 131400 | 1437221575 | 2260 | 2255 | 2260 | 2255 | 502 |
| 364 | 20240318 | 131300 | 1436089560 | 2255 | 2255 | 2255 | 2255 | 46 |
| 365 | 20240318 | 131200 | 1435985830 | 2260 | 2255 | 2260 | 2255 | 9164 |
| 366 | 20240318 | 131100 | 1415320960 | 2260 | 2260 | 2260 | 2260 | 10 |
| 367 | 20240318 | 131000 | 1415298360 | 2260 | 2260 | 2265 | 2260 | 33 |
| 368 | 20240318 | 130900 | 1415223775 | 2265 | 2265 | 2265 | 2265 | 0 |
| 369 | 20240318 | 130800 | 1415223775 | 2265 | 2265 | 2265 | 2255 | 224 |
| 370 | 20240318 | 130700 | 1414717545 | 2260 | 2265 | 2265 | 2260 | 210 |
| 371 | 20240318 | 130600 | 1414242895 | 2265 | 2265 | 2265 | 2265 | 0 |
| 372 | 20240318 | 130500 | 1414242895 | 2265 | 2265 | 2265 | 2265 | 20 |
| 373 | 20240318 | 130400 | 1414197595 | 2265 | 2265 | 2265 | 2265 | 100 |
| 374 | 20240318 | 130300 | 1413971095 | 2265 | 2260 | 2265 | 2260 | 721 |
| 375 | 20240318 | 130200 | 1412341550 | 2265 | 2265 | 2265 | 2265 | 11 |
| 376 | 20240318 | 130100 | 1412316635 | 2265 | 2260 | 2265 | 2260 | 418 |
| 377 | 20240318 | 130000 | 1411371905 | 2260 | 2260 | 2260 | 2260 | 206 |
| 378 | 20240318 | 125900 | 1410906345 | 2260 | 2265 | 2265 | 2260 | 1067 |
| 379 | 20240318 | 125800 | 1408494920 | 2260 | 2260 | 2260 | 2260 | 607 |
| 380 | 20240318 | 125700 | 1407123100 | 2260 | 2260 | 2260 | 2260 | 100 |
| 381 | 20240318 | 125600 | 1406897100 | 2260 | 2260 | 2260 | 2255 | 1513 |
| 382 | 20240318 | 125500 | 1403478940 | 2255 | 2255 | 2260 | 2255 | 121 |
| 383 | 20240318 | 125400 | 1403205510 | 2260 | 2260 | 2260 | 2260 | 228 |
| 384 | 20240318 | 125300 | 1402690230 | 2260 | 2260 | 2260 | 2255 | 8 |
| 385 | 20240318 | 125200 | 1402672175 | 2260 | 2260 | 2260 | 2260 | 16 |
| 386 | 20240318 | 125100 | 1402636015 | 2260 | 2255 | 2260 | 2255 | 1606 |
| 387 | 20240318 | 125000 | 1399006740 | 2260 | 2255 | 2260 | 2255 | 40 |
| 388 | 20240318 | 124900 | 1398916530 | 2260 | 2255 | 2260 | 2255 | 989 |
| 389 | 20240318 | 124800 | 1396686330 | 2260 | 2255 | 2260 | 2255 | 66 |
| 390 | 20240318 | 124700 | 1396537480 | 2255 | 2260 | 2260 | 2255 | 222 |
| 391 | 20240318 | 124600 | 1396036770 | 2260 | 2260 | 2260 | 2260 | 2 |
| 392 | 20240318 | 124500 | 1396032250 | 2260 | 2260 | 2260 | 2260 | 0 |
| 393 | 20240318 | 124400 | 1396032250 | 2260 | 2255 | 2260 | 2255 | 2 |
| 394 | 20240318 | 124300 | 1396027735 | 2260 | 2255 | 2260 | 2255 | 2116 |
| 395 | 20240318 | 124200 | 1391249820 | 2255 | 2245 | 2255 | 2245 | 218 |
| 396 | 20240318 | 124100 | 1390759405 | 2250 | 2255 | 2255 | 2250 | 3 |
| 397 | 20240318 | 124000 | 1390752650 | 2250 | 2250 | 2250 | 2250 | 1 |
| 398 | 20240318 | 123900 | 1390750400 | 2255 | 2255 | 2255 | 2255 | 0 |
| 399 | 20240318 | 123800 | 1390750400 | 2255 | 2255 | 2255 | 2250 | 534 |
| 400 | 20240318 | 123700 | 1389548845 | 2255 | 2255 | 2255 | 2255 | 0 |
| 401 | 20240318 | 123600 | 1389548845 | 2255 | 2250 | 2255 | 2250 | 239 |
| 402 | 20240318 | 123500 | 1389010475 | 2245 | 2245 | 2245 | 2245 | 166 |
| 403 | 20240318 | 123400 | 1388637805 | 2255 | 2255 | 2255 | 2255 | 9 |
| 404 | 20240318 | 123300 | 1388617510 | 2250 | 2250 | 2255 | 2250 | 196 |
| 405 | 20240318 | 123200 | 1388176500 | 2255 | 2255 | 2255 | 2250 | 1616 |
| 406 | 20240318 | 123100 | 1384532815 | 2260 | 2255 | 2260 | 2255 | 162 |
| 407 | 20240318 | 123000 | 1384166750 | 2260 | 2260 | 2260 | 2260 | 52 |
| 408 | 20240318 | 122900 | 1384049230 | 2260 | 2255 | 2260 | 2255 | 908 |
| 409 | 20240318 | 122800 | 1381997335 | 2255 | 2250 | 2255 | 2250 | 735 |
| 410 | 20240318 | 122700 | 1380339975 | 2250 | 2250 | 2250 | 2250 | 278 |
| 411 | 20240318 | 122600 | 1379714475 | 2255 | 2250 | 2255 | 2250 | 95 |
| 412 | 20240318 | 122500 | 1379500715 | 2250 | 2245 | 2250 | 2240 | 2045 |
| 413 | 20240318 | 122400 | 1374909360 | 2250 | 2255 | 2255 | 2250 | 500 |
| 414 | 20240318 | 122300 | 1373784295 | 2255 | 2255 | 2255 | 2255 | 0 |
| 415 | 20240318 | 122200 | 1373784295 | 2255 | 2255 | 2255 | 2255 | 2 |
| 416 | 20240318 | 122100 | 1373779785 | 2250 | 2255 | 2255 | 2250 | 1416 |
| 417 | 20240318 | 122000 | 1370591710 | 2255 | 2255 | 2255 | 2255 | 44 |
| 418 | 20240318 | 121900 | 1370492490 | 2255 | 2255 | 2255 | 2255 | 0 |
| 419 | 20240318 | 121800 | 1370492490 | 2255 | 2255 | 2255 | 2255 | 11 |
| 420 | 20240318 | 121700 | 1370467685 | 2255 | 2250 | 2255 | 2250 | 123 |
| 421 | 20240318 | 121600 | 1370190425 | 2250 | 2255 | 2255 | 2250 | 7 |
| 422 | 20240318 | 121500 | 1370174650 | 2255 | 2255 | 2255 | 2255 | 0 |
| 423 | 20240318 | 121400 | 1370174650 | 2255 | 2250 | 2255 | 2250 | 66 |
| 424 | 20240318 | 121300 | 1370026140 | 2250 | 2250 | 2250 | 2250 | 1698 |
| 425 | 20240318 | 121200 | 1366205640 | 2250 | 2245 | 2250 | 2245 | 73 |
| 426 | 20240318 | 121100 | 1366041745 | 2250 | 2250 | 2250 | 2250 | 26 |
| 427 | 20240318 | 121000 | 1365983245 | 2250 | 2250 | 2250 | 2245 | 87 |
| 428 | 20240318 | 120900 | 1365787540 | 2250 | 2250 | 2250 | 2250 | 30 |
| 429 | 20240318 | 120800 | 1365720040 | 2250 | 2245 | 2250 | 2245 | 27 |
| 430 | 20240318 | 120700 | 1365659395 | 2245 | 2245 | 2245 | 2245 | 0 |
| 431 | 20240318 | 120600 | 1365659395 | 2245 | 2245 | 2245 | 2245 | 0 |
| 432 | 20240318 | 120500 | 1365659395 | 2245 | 2250 | 2255 | 2245 | 523 |
| 433 | 20240318 | 120400 | 1364485005 | 2250 | 2250 | 2250 | 2250 | 635 |
| 434 | 20240318 | 120300 | 1363056255 | 2250 | 2250 | 2250 | 2250 | 12 |
| 435 | 20240318 | 120200 | 1363029255 | 2250 | 2250 | 2250 | 2250 | 196 |
| 436 | 20240318 | 120100 | 1362588255 | 2250 | 2245 | 2250 | 2245 | 124 |
| 437 | 20240318 | 120000 | 1362309375 | 2245 | 2250 | 2250 | 2240 | 647 |
| 438 | 20240318 | 115900 | 1360858960 | 2245 | 2245 | 2245 | 2245 | 9 |
| 439 | 20240318 | 115800 | 1360838755 | 2250 | 2245 | 2250 | 2245 | 1228 |
| 440 | 20240318 | 115700 | 1358081890 | 2245 | 2255 | 2255 | 2245 | 276 |
| 441 | 20240318 | 115600 | 1357461270 | 2245 | 2250 | 2250 | 2245 | 4643 |
| 442 | 20240318 | 115500 | 1347021145 | 2250 | 2250 | 2250 | 2250 | 79 |
| 443 | 20240318 | 115400 | 1346843395 | 2250 | 2250 | 2250 | 2250 | 35 |
| 444 | 20240318 | 115300 | 1346764645 | 2255 | 2255 | 2255 | 2255 | 2124 |
| 445 | 20240318 | 115200 | 1341975025 | 2255 | 2255 | 2255 | 2255 | 2 |
| 446 | 20240318 | 115100 | 1341970515 | 2255 | 2255 | 2255 | 2255 | 2 |
| 447 | 20240318 | 115000 | 1341966005 | 2260 | 2255 | 2260 | 2255 | 34 |
| 448 | 20240318 | 114900 | 1341889315 | 2255 | 2255 | 2260 | 2255 | 223 |
| 449 | 20240318 | 114800 | 1341386445 | 2260 | 2255 | 2260 | 2250 | 608 |
| 450 | 20240318 | 114700 | 1340016730 | 2260 | 2255 | 2260 | 2255 | 1035 |
| 451 | 20240318 | 114600 | 1337682650 | 2255 | 2260 | 2260 | 2250 | 1069 |
| 452 | 20240318 | 114500 | 1335272195 | 2265 | 2265 | 2270 | 2265 | 46 |
| 453 | 20240318 | 114400 | 1335167970 | 2270 | 2270 | 2270 | 2270 | 0 |
| 454 | 20240318 | 114300 | 1335167970 | 2270 | 2265 | 2270 | 2260 | 126 |
| 455 | 20240318 | 114200 | 1334882995 | 2265 | 2260 | 2265 | 2260 | 39 |
| 456 | 20240318 | 114100 | 1334794845 | 2255 | 2255 | 2255 | 2255 | 79 |
| 457 | 20240318 | 114000 | 1334616700 | 2255 | 2250 | 2255 | 2250 | 758 |
| 458 | 20240318 | 113900 | 1332911195 | 2250 | 2250 | 2250 | 2250 | 31 |
| 459 | 20240318 | 113800 | 1332841445 | 2250 | 2245 | 2250 | 2245 | 535 |
| 460 | 20240318 | 113700 | 1331639950 | 2245 | 2240 | 2245 | 2240 | 681 |
| 461 | 20240318 | 113600 | 1330111600 | 2235 | 2235 | 2240 | 2235 | 1510 |
| 462 | 20240318 | 113500 | 1326734605 | 2235 | 2250 | 2250 | 2235 | 3132 |
| 463 | 20240318 | 113400 | 1319717245 | 2250 | 2265 | 2265 | 2250 | 4336 |
| 464 | 20240318 | 113300 | 1309936820 | 2265 | 2265 | 2275 | 2260 | 1122 |
| 465 | 20240318 | 113200 | 1307400510 | 2265 | 2265 | 2265 | 2265 | 37 |
| 466 | 20240318 | 113100 | 1307316705 | 2265 | 2275 | 2275 | 2265 | 239 |
| 467 | 20240318 | 113000 | 1306773035 | 2280 | 2260 | 2285 | 2260 | 83 |
| 468 | 20240318 | 112900 | 1306585125 | 2260 | 2260 | 2260 | 2260 | 699 |
| 469 | 20240318 | 112800 | 1305005385 | 2260 | 2260 | 2260 | 2260 | 465 |
| 470 | 20240318 | 112700 | 1303954485 | 2260 | 2265 | 2265 | 2255 | 3597 |
| 471 | 20240318 | 112600 | 1295832120 | 2270 | 2265 | 2270 | 2265 | 1068 |
| 472 | 20240318 | 112500 | 1293407850 | 2270 | 2265 | 2270 | 2265 | 11 |
| 473 | 20240318 | 112400 | 1293382930 | 2265 | 2270 | 2270 | 2265 | 821 |
| 474 | 20240318 | 112300 | 1291521845 | 2270 | 2270 | 2270 | 2265 | 1786 |
| 475 | 20240318 | 112200 | 1287470165 | 2270 | 2270 | 2270 | 2270 | 6 |
| 476 | 20240318 | 112100 | 1287456545 | 2280 | 2270 | 2280 | 2260 | 6426 |
| 477 | 20240318 | 112000 | 1272849900 | 2270 | 2300 | 2300 | 2270 | 13949 |
| 478 | 20240318 | 111900 | 1241071945 | 2300 | 2305 | 2305 | 2295 | 2451 |
| 479 | 20240318 | 111800 | 1235435480 | 2310 | 2315 | 2320 | 2310 | 1034 |
| 480 | 20240318 | 111700 | 1233041850 | 2315 | 2315 | 2320 | 2305 | 9611 |
| 481 | 20240318 | 111600 | 1210852955 | 2310 | 2315 | 2315 | 2310 | 1914 |
| 482 | 20240318 | 111500 | 1206427665 | 2310 | 2315 | 2325 | 2310 | 6051 |
| 483 | 20240318 | 111400 | 1192392490 | 2315 | 2315 | 2315 | 2305 | 13341 |
| 484 | 20240318 | 111300 | 1161577710 | 2315 | 2295 | 2325 | 2295 | 22311 |
| 485 | 20240318 | 111200 | 1110103560 | 2295 | 2275 | 2300 | 2270 | 9059 |
| 486 | 20240318 | 111100 | 1089358425 | 2275 | 2270 | 2275 | 2270 | 5598 |
| 487 | 20240318 | 111000 | 1076624445 | 2270 | 2265 | 2270 | 2265 | 531 |
| 488 | 20240318 | 110900 | 1075419080 | 2270 | 2270 | 2275 | 2270 | 3523 |
| 489 | 20240318 | 110800 | 1067416745 | 2265 | 2265 | 2265 | 2265 | 2262 |
| 490 | 20240318 | 110700 | 1062293315 | 2265 | 2260 | 2265 | 2260 | 2066 |
| 491 | 20240318 | 110600 | 1057622975 | 2260 | 2260 | 2260 | 2260 | 980 |
| 492 | 20240318 | 110500 | 1055408175 | 2260 | 2255 | 2260 | 2255 | 97 |
| 493 | 20240318 | 110400 | 1055189435 | 2260 | 2260 | 2260 | 2260 | 838 |
| 494 | 20240318 | 110300 | 1053295555 | 2255 | 2255 | 2260 | 2255 | 80 |
| 495 | 20240318 | 110200 | 1053115150 | 2260 | 2250 | 2270 | 2250 | 14283 |
| 496 | 20240318 | 110100 | 1020884305 | 2245 | 2245 | 2250 | 2245 | 494 |
| 497 | 20240318 | 110000 | 1019773480 | 2245 | 2235 | 2245 | 2235 | 7429 |
| 498 | 20240318 | 105900 | 1003112575 | 2235 | 2230 | 2235 | 2230 | 2889 |
| 499 | 20240318 | 105800 | 996655835 | 2230 | 2230 | 2230 | 2230 | 381 |
| 500 | 20240318 | 105700 | 995806205 | 2235 | 2235 | 2235 | 2235 | 129 |
| 501 | 20240318 | 105600 | 995517890 | 2235 | 2235 | 2235 | 2235 | 450 |
| 502 | 20240318 | 105500 | 994512140 | 2235 | 2230 | 2235 | 2230 | 553 |
| 503 | 20240318 | 105400 | 993278855 | 2225 | 2220 | 2225 | 2220 | 1025 |
| 504 | 20240318 | 105300 | 991003235 | 2225 | 2225 | 2225 | 2195 | 8395 |
| 505 | 20240318 | 105200 | 972445055 | 2225 | 2230 | 2230 | 2205 | 6036 |
| 506 | 20240318 | 105100 | 959057850 | 2235 | 2235 | 2235 | 2235 | 5 |
| 507 | 20240318 | 105000 | 959046675 | 2235 | 2230 | 2235 | 2230 | 1088 |
| 508 | 20240318 | 104900 | 956618565 | 2225 | 2230 | 2235 | 2225 | 361 |
| 509 | 20240318 | 104800 | 955813625 | 2235 | 2235 | 2235 | 2230 | 562 |
| 510 | 20240318 | 104700 | 954560355 | 2230 | 2230 | 2235 | 2230 | 233 |
| 511 | 20240318 | 104600 | 954040755 | 2235 | 2235 | 2235 | 2225 | 72 |
| 512 | 20240318 | 104500 | 953880235 | 2235 | 2235 | 2235 | 2225 | 1517 |
| 513 | 20240318 | 104400 | 950493100 | 2225 | 2225 | 2235 | 2220 | 19830 |
| 514 | 20240318 | 104300 | 906403785 | 2225 | 2220 | 2225 | 2220 | 817 |
| 515 | 20240318 | 104200 | 904590030 | 2220 | 2225 | 2225 | 2220 | 2724 |
| 516 | 20240318 | 104100 | 898531480 | 2225 | 2220 | 2225 | 2220 | 2524 |
| 517 | 20240318 | 104000 | 892928185 | 2220 | 2210 | 2220 | 2210 | 7971 |
| 518 | 20240318 | 103900 | 875264635 | 2205 | 2205 | 2205 | 2200 | 342 |
| 519 | 20240318 | 103800 | 874511025 | 2205 | 2205 | 2205 | 2195 | 203 |
| 520 | 20240318 | 103700 | 874065410 | 2195 | 2210 | 2210 | 2195 | 3369 |
| 521 | 20240318 | 103600 | 866651975 | 2210 | 2210 | 2215 | 2205 | 4983 |
| 522 | 20240318 | 103500 | 855639925 | 2215 | 2210 | 2215 | 2210 | 1121 |
| 523 | 20240318 | 103400 | 853161945 | 2205 | 2210 | 2210 | 2205 | 120 |
| 524 | 20240318 | 103300 | 852896755 | 2210 | 2205 | 2210 | 2200 | 2173 |
| 525 | 20240318 | 103200 | 848105525 | 2205 | 2225 | 2225 | 2185 | 19683 |
| 526 | 20240318 | 103100 | 804889335 | 2225 | 2220 | 2225 | 2200 | 7079 |
| 527 | 20240318 | 103000 | 789266480 | 2225 | 2220 | 2225 | 2220 | 1224 |
| 528 | 20240318 | 102900 | 786549075 | 2225 | 2220 | 2225 | 2220 | 372 |
| 529 | 20240318 | 102800 | 785722830 | 2220 | 2220 | 2220 | 2220 | 3613 |
| 530 | 20240318 | 102700 | 777701970 | 2220 | 2220 | 2220 | 2210 | 1347 |
| 531 | 20240318 | 102600 | 774712895 | 2220 | 2220 | 2220 | 2215 | 153 |
| 532 | 20240318 | 102500 | 774373665 | 2220 | 2215 | 2220 | 2210 | 1228 |
| 533 | 20240318 | 102400 | 771655005 | 2220 | 2215 | 2220 | 2215 | 2311 |
| 534 | 20240318 | 102300 | 766526725 | 2215 | 2205 | 2215 | 2205 | 2673 |
| 535 | 20240318 | 102200 | 760624115 | 2210 | 2215 | 2215 | 2210 | 1856 |
| 536 | 20240318 | 102100 | 756521675 | 2215 | 2210 | 2220 | 2210 | 807 |
| 537 | 20240318 | 102000 | 754737015 | 2220 | 2215 | 2220 | 2215 | 1501 |
| 538 | 20240318 | 101900 | 751411660 | 2215 | 2215 | 2220 | 2215 | 257 |
| 539 | 20240318 | 101800 | 750842395 | 2210 | 2215 | 2220 | 2200 | 11372 |
| 540 | 20240318 | 101700 | 725763755 | 2220 | 2215 | 2220 | 2215 | 83 |
| 541 | 20240318 | 101600 | 725579905 | 2220 | 2215 | 2220 | 2215 | 1851 |
| 542 | 20240318 | 101500 | 721479710 | 2215 | 2210 | 2215 | 2210 | 884 |
| 543 | 20240318 | 101400 | 719522945 | 2210 | 2220 | 2220 | 2210 | 6037 |
| 544 | 20240318 | 101300 | 706161610 | 2220 | 2220 | 2220 | 2215 | 1034 |
| 545 | 20240318 | 101200 | 703869380 | 2220 | 2215 | 2220 | 2215 | 6481 |
| 546 | 20240318 | 101100 | 689488295 | 2220 | 2220 | 2225 | 2210 | 6193 |
| 547 | 20240318 | 101000 | 675756640 | 2220 | 2220 | 2220 | 2210 | 4890 |
| 548 | 20240318 | 100900 | 664925990 | 2220 | 2240 | 2240 | 2220 | 4433 |
| 549 | 20240318 | 100800 | 655049265 | 2230 | 2240 | 2240 | 2230 | 104 |
| 550 | 20240318 | 100700 | 654816825 | 2240 | 2240 | 2240 | 2240 | 81 |
| 551 | 20240318 | 100600 | 654635385 | 2240 | 2235 | 2240 | 2235 | 4 |
| 552 | 20240318 | 100500 | 654626440 | 2240 | 2240 | 2240 | 2240 | 42 |
| 553 | 20240318 | 100400 | 654532360 | 2235 | 2230 | 2235 | 2230 | 820 |
| 554 | 20240318 | 100300 | 652703750 | 2230 | 2230 | 2230 | 2220 | 524 |
| 555 | 20240318 | 100200 | 651540230 | 2225 | 2230 | 2230 | 2220 | 9761 |
| 556 | 20240318 | 100100 | 629865850 | 2245 | 2240 | 2245 | 2240 | 2 |
| 557 | 20240318 | 100000 | 629861365 | 2245 | 2235 | 2250 | 2235 | 1302 |
| 558 | 20240318 | 095900 | 626951370 | 2255 | 2245 | 2255 | 2230 | 11427 |
| 559 | 20240318 | 095800 | 601352880 | 2245 | 2245 | 2245 | 2230 | 720 |
| 560 | 20240318 | 095700 | 599746295 | 2230 | 2235 | 2245 | 2230 | 1827 |
| 561 | 20240318 | 095600 | 595658605 | 2235 | 2235 | 2235 | 2220 | 724 |
| 562 | 20240318 | 095500 | 594046290 | 2230 | 2230 | 2230 | 2230 | 351 |
| 563 | 20240318 | 095400 | 593263560 | 2235 | 2230 | 2235 | 2230 | 12 |
| 564 | 20240318 | 095300 | 593236760 | 2235 | 2230 | 2235 | 2230 | 109 |
| 565 | 20240318 | 095200 | 592993150 | 2240 | 2240 | 2240 | 2240 | 0 |
| 566 | 20240318 | 095100 | 592993150 | 2240 | 2235 | 2240 | 2235 | 34 |
| 567 | 20240318 | 095000 | 592917155 | 2245 | 2240 | 2245 | 2240 | 36 |
| 568 | 20240318 | 094900 | 592836505 | 2245 | 2240 | 2245 | 2240 | 4 |
| 569 | 20240318 | 094800 | 592827540 | 2245 | 2240 | 2245 | 2215 | 4011 |
| 570 | 20240318 | 094700 | 583908285 | 2225 | 2255 | 2260 | 2225 | 9388 |
| 571 | 20240318 | 094600 | 562903870 | 2255 | 2250 | 2255 | 2245 | 3781 |
| 572 | 20240318 | 094500 | 554383680 | 2250 | 2230 | 2250 | 2200 | 67297 |
| 573 | 20240318 | 094400 | 405443345 | 2230 | 2230 | 2235 | 2210 | 9854 |
| 574 | 20240318 | 094300 | 383560545 | 2240 | 2240 | 2240 | 2215 | 5993 |
| 575 | 20240318 | 094200 | 370236395 | 2240 | 2245 | 2245 | 2220 | 8938 |
| 576 | 20240318 | 094100 | 350317315 | 2245 | 2245 | 2245 | 2245 | 608 |
| 577 | 20240318 | 094000 | 348952355 | 2245 | 2220 | 2245 | 2220 | 4550 |
| 578 | 20240318 | 093900 | 338778790 | 2220 | 2250 | 2255 | 2200 | 22766 |
| 579 | 20240318 | 093800 | 288210720 | 2250 | 2255 | 2255 | 2250 | 363 |
| 580 | 20240318 | 093700 | 287393355 | 2255 | 2245 | 2255 | 2240 | 745 |
| 581 | 20240318 | 093600 | 285718895 | 2245 | 2255 | 2260 | 2210 | 24959 |
| 582 | 20240318 | 093500 | 230165015 | 2260 | 2260 | 2265 | 2240 | 6268 |
| 583 | 20240318 | 093400 | 216079150 | 2265 | 2265 | 2265 | 2250 | 800 |
| 584 | 20240318 | 093300 | 214276630 | 2260 | 2260 | 2265 | 2255 | 2187 |
| 585 | 20240318 | 093200 | 209343455 | 2255 | 2255 | 2260 | 2255 | 588 |
| 586 | 20240318 | 093100 | 208016665 | 2250 | 2270 | 2275 | 2250 | 7949 |
| 587 | 20240318 | 093000 | 190088430 | 2270 | 2275 | 2275 | 2265 | 3820 |
| 588 | 20240318 | 092900 | 181430815 | 2265 | 2275 | 2275 | 2265 | 1451 |
| 589 | 20240318 | 092800 | 178138990 | 2275 | 2275 | 2275 | 2275 | 283 |
| 590 | 20240318 | 092700 | 177495165 | 2275 | 2275 | 2275 | 2275 | 22 |
| 591 | 20240318 | 092600 | 177445115 | 2275 | 2270 | 2275 | 2270 | 137 |
| 592 | 20240318 | 092500 | 177133625 | 2270 | 2280 | 2280 | 2270 | 701 |
| 593 | 20240318 | 092400 | 175539130 | 2285 | 2280 | 2285 | 2280 | 89 |
| 594 | 20240318 | 092300 | 175336200 | 2280 | 2280 | 2280 | 2280 | 3 |
| 595 | 20240318 | 092200 | 175329360 | 2280 | 2285 | 2285 | 2280 | 151 |
| 596 | 20240318 | 092100 | 174985070 | 2285 | 2290 | 2290 | 2280 | 18 |
| 597 | 20240318 | 092000 | 174944000 | 2290 | 2285 | 2295 | 2285 | 303 |
| 598 | 20240318 | 091900 | 174250190 | 2290 | 2300 | 2300 | 2280 | 64 |
| 599 | 20240318 | 091800 | 174104055 | 2300 | 2295 | 2305 | 2285 | 5720 |
| 600 | 20240318 | 091700 | 160960185 | 2295 | 2280 | 2295 | 2280 | 1650 |
| 601 | 20240318 | 091600 | 157185930 | 2280 | 2260 | 2280 | 2260 | 5048 |
| 602 | 20240318 | 091500 | 145738035 | 2260 | 2260 | 2260 | 2255 | 1270 |
| 603 | 20240318 | 091400 | 142873860 | 2260 | 2275 | 2275 | 2255 | 2625 |
| 604 | 20240318 | 091300 | 136949260 | 2265 | 2265 | 2280 | 2265 | 2016 |
| 605 | 20240318 | 091200 | 132382700 | 2280 | 2275 | 2285 | 2265 | 2976 |
| 606 | 20240318 | 091100 | 125607025 | 2275 | 2265 | 2275 | 2260 | 6447 |
| 607 | 20240318 | 091000 | 111019660 | 2265 | 2265 | 2265 | 2260 | 450 |
| 608 | 20240318 | 090900 | 110002100 | 2275 | 2270 | 2280 | 2265 | 116 |
| 609 | 20240318 | 090800 | 109738460 | 2275 | 2250 | 2275 | 2250 | 5982 |
| 610 | 20240318 | 090700 | 96211515 | 2255 | 2280 | 2280 | 2250 | 9448 |
| 611 | 20240318 | 090600 | 74848275 | 2280 | 2280 | 2280 | 2270 | 2437 |
| 612 | 20240318 | 090500 | 69306385 | 2285 | 2300 | 2300 | 2265 | 7704 |
| 613 | 20240318 | 090400 | 51773590 | 2300 | 2290 | 2305 | 2270 | 5974 |
| 614 | 20240318 | 090300 | 38123175 | 2300 | 2305 | 2305 | 2290 | 2945 |
| 615 | 20240318 | 090200 | 31344215 | 2305 | 2320 | 2325 | 2300 | 6197 |
| 616 | 20240318 | 090100 | 17062670 | 2320 | 2330 | 2330 | 2320 | 233 |
| 617 | 20240318 | 090000 | 16521070 | 2320 | 2335 | 2345 | 2320 | 7064 |