31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 193200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 2298 |
| 3 | 20240312 | 193100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20240312 | 193000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20240312 | 192900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20240312 | 192800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20240312 | 192700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20240312 | 192600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20240312 | 192500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20240312 | 192400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20240312 | 192300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20240312 | 192200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20240312 | 192100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20240312 | 192000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20240312 | 191900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20240312 | 191800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20240312 | 191700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20240312 | 191600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20240312 | 191500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20240312 | 191400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20240312 | 191300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20240312 | 191200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20240312 | 191100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20240312 | 191000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20240312 | 190900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20240312 | 190800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20240312 | 190700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20240312 | 190600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20240312 | 190500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20240312 | 190400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20240312 | 190300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20240312 | 190200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 2298 |
| 33 | 20240312 | 190100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20240312 | 190000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20240312 | 185900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20240312 | 185800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20240312 | 185700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20240312 | 185600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20240312 | 185500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20240312 | 185400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20240312 | 185300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20240312 | 185200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20240312 | 185100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20240312 | 185000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20240312 | 184900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20240312 | 184800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20240312 | 184700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20240312 | 184600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20240312 | 184500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20240312 | 184400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20240312 | 184300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20240312 | 184200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20240312 | 184100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20240312 | 184000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20240312 | 183900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20240312 | 183800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20240312 | 183700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20240312 | 183600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20240312 | 183500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20240312 | 183400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20240312 | 183300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20240312 | 183200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 2298 |
| 63 | 20240312 | 183100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20240312 | 183000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20240312 | 182900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20240312 | 182800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20240312 | 182700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20240312 | 182600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20240312 | 182500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20240312 | 182400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20240312 | 182300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20240312 | 182200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20240312 | 182100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20240312 | 182000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20240312 | 181900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20240312 | 181800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20240312 | 181700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20240312 | 181600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20240312 | 181500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20240312 | 181400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20240312 | 181300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20240312 | 181200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20240312 | 181100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20240312 | 181000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20240312 | 180900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20240312 | 180800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20240312 | 180700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20240312 | 180600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20240312 | 180500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20240312 | 180400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20240312 | 180300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20240312 | 180200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 2298 |
| 93 | 20240312 | 180100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20240312 | 180000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20240312 | 175900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20240312 | 175800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20240312 | 175700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20240312 | 175600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20240312 | 175500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20240312 | 175400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20240312 | 175300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20240312 | 175200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20240312 | 175100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20240312 | 175000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20240312 | 174900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20240312 | 174800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20240312 | 174700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20240312 | 174600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20240312 | 174500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20240312 | 174400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20240312 | 174300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20240312 | 174200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20240312 | 174100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20240312 | 174000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20240312 | 173900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20240312 | 173800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20240312 | 173700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20240312 | 173600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20240312 | 173500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20240312 | 173400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20240312 | 173300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20240312 | 173200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 2298 |
| 123 | 20240312 | 173100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20240312 | 173000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20240312 | 172900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20240312 | 172800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20240312 | 172700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20240312 | 172600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20240312 | 172500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20240312 | 172400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20240312 | 172300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20240312 | 172200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20240312 | 172100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20240312 | 172000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20240312 | 171900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20240312 | 171800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20240312 | 171700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20240312 | 171600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20240312 | 171500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20240312 | 171400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20240312 | 171300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20240312 | 171200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20240312 | 171100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20240312 | 171000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20240312 | 170900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20240312 | 170800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20240312 | 170700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20240312 | 170600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20240312 | 170500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20240312 | 170400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20240312 | 170300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20240312 | 170200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 2298 |
| 153 | 20240312 | 170100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20240312 | 170000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20240312 | 165900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20240312 | 165800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20240312 | 165700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20240312 | 165600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20240312 | 165500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20240312 | 165400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20240312 | 165300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20240312 | 165200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20240312 | 165100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20240312 | 165000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20240312 | 164900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20240312 | 164800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20240312 | 164700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20240312 | 164600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20240312 | 164500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20240312 | 164400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20240312 | 164300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20240312 | 164200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20240312 | 164100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20240312 | 164000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20240312 | 163900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20240312 | 163800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20240312 | 163700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20240312 | 163600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20240312 | 163500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20240312 | 163400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20240312 | 163300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20240312 | 163200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 2298 |
| 183 | 20240312 | 163100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20240312 | 163000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20240312 | 162900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20240312 | 162800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20240312 | 162700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20240312 | 162600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20240312 | 162500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20240312 | 162400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20240312 | 162300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20240312 | 162200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20240312 | 162100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20240312 | 162000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20240312 | 161900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20240312 | 161800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20240312 | 161700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20240312 | 161600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20240312 | 161500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20240312 | 161400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20240312 | 161300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20240312 | 161200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20240312 | 161100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20240312 | 161000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20240312 | 160900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20240312 | 160800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20240312 | 160700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20240312 | 160600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20240312 | 160500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 210 | 20240312 | 160400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 211 | 20240312 | 160300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 212 | 20240312 | 160200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 2298 |
| 213 | 20240312 | 160100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 214 | 20240312 | 160000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 215 | 20240312 | 155900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 216 | 20240312 | 155800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 217 | 20240312 | 155700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 218 | 20240312 | 155600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 219 | 20240312 | 155500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 220 | 20240312 | 155400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 221 | 20240312 | 155300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 222 | 20240312 | 155200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 223 | 20240312 | 155100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 224 | 20240312 | 155000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 225 | 20240312 | 154900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 226 | 20240312 | 154800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 227 | 20240312 | 154700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 228 | 20240312 | 154600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 229 | 20240312 | 154500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 230 | 20240312 | 154400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 231 | 20240312 | 154300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 232 | 20240312 | 154200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 233 | 20240312 | 154100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 234 | 20240312 | 154000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 235 | 20240312 | 153900 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 236 | 20240312 | 153800 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 237 | 20240312 | 153700 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 238 | 20240312 | 153600 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 239 | 20240312 | 153500 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 240 | 20240312 | 153400 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 241 | 20240312 | 153300 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 242 | 20240312 | 153200 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 2298 |
| 243 | 20240312 | 153100 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 244 | 20240312 | 153000 | 1736146025 | 2325 | 2325 | 2325 | 2325 | 2298 |
| 245 | 20240312 | 152900 | 1730803175 | 2325 | 2325 | 2325 | 2325 | 0 |
| 246 | 20240312 | 152800 | 1730803175 | 2325 | 2325 | 2325 | 2325 | 0 |
| 247 | 20240312 | 152700 | 1730803175 | 2325 | 2325 | 2325 | 2325 | 0 |
| 248 | 20240312 | 152600 | 1730803175 | 2325 | 2325 | 2325 | 2325 | 0 |
| 249 | 20240312 | 152500 | 1730803175 | 2325 | 2325 | 2325 | 2325 | 0 |
| 250 | 20240312 | 152400 | 1730803175 | 2325 | 2325 | 2325 | 2325 | 0 |
| 251 | 20240312 | 152300 | 1730803175 | 2325 | 2325 | 2325 | 2325 | 0 |
| 252 | 20240312 | 152200 | 1730803175 | 2325 | 2325 | 2325 | 2325 | 0 |
| 253 | 20240312 | 152100 | 1730803175 | 2325 | 2325 | 2325 | 2325 | 0 |
| 254 | 20240312 | 152000 | 1730803175 | 2325 | 2325 | 2325 | 2325 | 0 |
| 255 | 20240312 | 151900 | 1730803175 | 2325 | 2315 | 2325 | 2315 | 888 |
| 256 | 20240312 | 151800 | 1728747425 | 2315 | 2315 | 2315 | 2315 | 236 |
| 257 | 20240312 | 151700 | 1728201085 | 2315 | 2320 | 2325 | 2315 | 947 |
| 258 | 20240312 | 151600 | 1726005215 | 2320 | 2315 | 2320 | 2315 | 1227 |
| 259 | 20240312 | 151500 | 1723158710 | 2325 | 2320 | 2325 | 2320 | 1159 |
| 260 | 20240312 | 151400 | 1720469730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 261 | 20240312 | 151300 | 1720469730 | 2320 | 2315 | 2320 | 2315 | 2148 |
| 262 | 20240312 | 151200 | 1715496370 | 2315 | 2315 | 2315 | 2315 | 0 |
| 263 | 20240312 | 151100 | 1715496370 | 2315 | 2315 | 2315 | 2315 | 106 |
| 264 | 20240312 | 151000 | 1715250980 | 2325 | 2315 | 2325 | 2315 | 249 |
| 265 | 20240312 | 150900 | 1714674530 | 2325 | 2330 | 2330 | 2320 | 582 |
| 266 | 20240312 | 150800 | 1713323845 | 2330 | 2325 | 2335 | 2325 | 754 |
| 267 | 20240312 | 150700 | 1711567590 | 2325 | 2325 | 2330 | 2325 | 1154 |
| 268 | 20240312 | 150600 | 1708883155 | 2330 | 2320 | 2330 | 2315 | 1352 |
| 269 | 20240312 | 150500 | 1705744315 | 2325 | 2320 | 2325 | 2320 | 956 |
| 270 | 20240312 | 150400 | 1703521645 | 2320 | 2315 | 2320 | 2315 | 514 |
| 271 | 20240312 | 150300 | 1702330865 | 2310 | 2310 | 2315 | 2310 | 1607 |
| 272 | 20240312 | 150200 | 1698618685 | 2305 | 2305 | 2305 | 2305 | 247 |
| 273 | 20240312 | 150100 | 1698049350 | 2305 | 2305 | 2305 | 2305 | 92 |
| 274 | 20240312 | 150000 | 1697837290 | 2305 | 2305 | 2305 | 2305 | 205 |
| 275 | 20240312 | 145900 | 1697364765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 276 | 20240312 | 145800 | 1697364765 | 2305 | 2305 | 2305 | 2305 | 182 |
| 277 | 20240312 | 145700 | 1696945255 | 2310 | 2310 | 2310 | 2310 | 21 |
| 278 | 20240312 | 145600 | 1696896745 | 2305 | 2305 | 2305 | 2305 | 200 |
| 279 | 20240312 | 145500 | 1696435745 | 2305 | 2305 | 2305 | 2305 | 504 |
| 280 | 20240312 | 145400 | 1695274025 | 2310 | 2310 | 2310 | 2310 | 401 |
| 281 | 20240312 | 145300 | 1694347715 | 2310 | 2310 | 2310 | 2310 | 0 |
| 282 | 20240312 | 145200 | 1694347715 | 2310 | 2310 | 2310 | 2310 | 107 |
| 283 | 20240312 | 145100 | 1694100545 | 2310 | 2310 | 2310 | 2310 | 10 |
| 284 | 20240312 | 145000 | 1694077445 | 2315 | 2315 | 2315 | 2315 | 16 |
| 285 | 20240312 | 144900 | 1694040405 | 2315 | 2315 | 2315 | 2315 | 19 |
| 286 | 20240312 | 144800 | 1693996420 | 2335 | 2315 | 2335 | 2315 | 4246 |
| 287 | 20240312 | 144700 | 1684127420 | 2310 | 2310 | 2310 | 2310 | 6 |
| 288 | 20240312 | 144600 | 1684113560 | 2310 | 2310 | 2310 | 2310 | 300 |
| 289 | 20240312 | 144500 | 1683420560 | 2320 | 2320 | 2320 | 2320 | 5 |
| 290 | 20240312 | 144400 | 1683408960 | 2320 | 2320 | 2320 | 2320 | 528 |
| 291 | 20240312 | 144300 | 1682184000 | 2310 | 2310 | 2310 | 2310 | 24 |
| 292 | 20240312 | 144200 | 1682128560 | 2305 | 2315 | 2315 | 2305 | 1444 |
| 293 | 20240312 | 144100 | 1678788120 | 2310 | 2310 | 2310 | 2310 | 20 |
| 294 | 20240312 | 144000 | 1678741920 | 2310 | 2310 | 2310 | 2310 | 77 |
| 295 | 20240312 | 143900 | 1678564050 | 2310 | 2310 | 2310 | 2310 | 0 |
| 296 | 20240312 | 143800 | 1678564050 | 2310 | 2310 | 2310 | 2310 | 1381 |
| 297 | 20240312 | 143700 | 1675373940 | 2310 | 2310 | 2310 | 2310 | 88 |
| 298 | 20240312 | 143600 | 1675170660 | 2310 | 2310 | 2315 | 2310 | 2039 |
| 299 | 20240312 | 143500 | 1670455570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 300 | 20240312 | 143400 | 1670455570 | 2310 | 2310 | 2310 | 2310 | 285 |
| 301 | 20240312 | 143300 | 1669797220 | 2315 | 2310 | 2315 | 2310 | 103 |
| 302 | 20240312 | 143200 | 1669558790 | 2315 | 2310 | 2315 | 2310 | 5 |
| 303 | 20240312 | 143100 | 1669547230 | 2305 | 2310 | 2315 | 2305 | 694 |
| 304 | 20240312 | 143000 | 1667945915 | 2310 | 2310 | 2310 | 2310 | 200 |
| 305 | 20240312 | 142900 | 1667483915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 306 | 20240312 | 142800 | 1667483915 | 2305 | 2305 | 2305 | 2305 | 19 |
| 307 | 20240312 | 142700 | 1667440120 | 2305 | 2305 | 2305 | 2305 | 20 |
| 308 | 20240312 | 142600 | 1667394020 | 2310 | 2310 | 2310 | 2310 | 500 |
| 309 | 20240312 | 142500 | 1666239020 | 2300 | 2300 | 2300 | 2300 | 43 |
| 310 | 20240312 | 142400 | 1666140120 | 2300 | 2300 | 2305 | 2300 | 1312 |
| 311 | 20240312 | 142300 | 1663118495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 312 | 20240312 | 142200 | 1663118495 | 2300 | 2310 | 2310 | 2300 | 6245 |
| 313 | 20240312 | 142100 | 1648728090 | 2315 | 2315 | 2315 | 2315 | 0 |
| 314 | 20240312 | 142000 | 1648728090 | 2315 | 2315 | 2315 | 2315 | 0 |
| 315 | 20240312 | 141900 | 1648728090 | 2315 | 2315 | 2315 | 2315 | 0 |
| 316 | 20240312 | 141800 | 1648728090 | 2315 | 2315 | 2315 | 2315 | 1594 |
| 317 | 20240312 | 141700 | 1645037980 | 2320 | 2320 | 2320 | 2320 | 1925 |
| 318 | 20240312 | 141600 | 1640571980 | 2320 | 2320 | 2320 | 2320 | 0 |
| 319 | 20240312 | 141500 | 1640571980 | 2320 | 2320 | 2320 | 2320 | 180 |
| 320 | 20240312 | 141400 | 1640154380 | 2320 | 2320 | 2320 | 2320 | 1051 |
| 321 | 20240312 | 141300 | 1637716060 | 2325 | 2325 | 2325 | 2325 | 0 |
| 322 | 20240312 | 141200 | 1637716060 | 2325 | 2320 | 2325 | 2320 | 16 |
| 323 | 20240312 | 141100 | 1637678935 | 2325 | 2325 | 2325 | 2325 | 384 |
| 324 | 20240312 | 141000 | 1636786135 | 2320 | 2320 | 2320 | 2320 | 0 |
| 325 | 20240312 | 140900 | 1636786135 | 2320 | 2320 | 2320 | 2320 | 0 |
| 326 | 20240312 | 140800 | 1636786135 | 2320 | 2320 | 2320 | 2320 | 857 |
| 327 | 20240312 | 140700 | 1634797895 | 2325 | 2325 | 2325 | 2325 | 0 |
| 328 | 20240312 | 140600 | 1634797895 | 2325 | 2325 | 2325 | 2325 | 4 |
| 329 | 20240312 | 140500 | 1634788595 | 2320 | 2320 | 2320 | 2320 | 0 |
| 330 | 20240312 | 140400 | 1634788595 | 2320 | 2320 | 2320 | 2315 | 629 |
| 331 | 20240312 | 140300 | 1633329510 | 2320 | 2320 | 2320 | 2320 | 0 |
| 332 | 20240312 | 140200 | 1633329510 | 2320 | 2320 | 2320 | 2320 | 711 |
| 333 | 20240312 | 140100 | 1631679990 | 2325 | 2325 | 2325 | 2325 | 0 |
| 334 | 20240312 | 140000 | 1631679990 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 335 | 20240312 | 135900 | 1629354990 | 2325 | 2325 | 2325 | 2325 | 442 |
| 336 | 20240312 | 135800 | 1628327340 | 2320 | 2320 | 2320 | 2320 | 500 |
| 337 | 20240312 | 135700 | 1627167340 | 2325 | 2325 | 2325 | 2325 | 100 |
| 338 | 20240312 | 135600 | 1626934840 | 2325 | 2325 | 2325 | 2325 | 497 |
| 339 | 20240312 | 135500 | 1625779315 | 2315 | 2315 | 2315 | 2315 | 0 |
| 340 | 20240312 | 135400 | 1625779315 | 2315 | 2315 | 2315 | 2315 | 451 |
| 341 | 20240312 | 135300 | 1624735250 | 2335 | 2325 | 2335 | 2325 | 25 |
| 342 | 20240312 | 135200 | 1624676940 | 2330 | 2320 | 2335 | 2320 | 7140 |
| 343 | 20240312 | 135100 | 1608019585 | 2320 | 2320 | 2320 | 2320 | 7 |
| 344 | 20240312 | 135000 | 1608003345 | 2325 | 2325 | 2325 | 2325 | 3 |
| 345 | 20240312 | 134900 | 1607996370 | 2315 | 2315 | 2315 | 2315 | 612 |
| 346 | 20240312 | 134800 | 1606579590 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 347 | 20240312 | 134700 | 1604264590 | 2315 | 2320 | 2320 | 2315 | 2331 |
| 348 | 20240312 | 134600 | 1598858325 | 2310 | 2310 | 2310 | 2310 | 3 |
| 349 | 20240312 | 134500 | 1598851395 | 2305 | 2310 | 2310 | 2305 | 10000 |
| 350 | 20240312 | 134400 | 1575772230 | 2315 | 2315 | 2315 | 2310 | 758 |
| 351 | 20240312 | 134300 | 1574018300 | 2315 | 2315 | 2315 | 2315 | 0 |
| 352 | 20240312 | 134200 | 1574018300 | 2315 | 2320 | 2320 | 2315 | 4000 |
| 353 | 20240312 | 134100 | 1564751485 | 2325 | 2325 | 2325 | 2325 | 3 |
| 354 | 20240312 | 134000 | 1564744510 | 2325 | 2325 | 2325 | 2325 | 0 |
| 355 | 20240312 | 133900 | 1564744510 | 2325 | 2325 | 2325 | 2325 | 0 |
| 356 | 20240312 | 133800 | 1564744510 | 2325 | 2325 | 2325 | 2325 | 1196 |
| 357 | 20240312 | 133700 | 1561963810 | 2330 | 2330 | 2330 | 2330 | 0 |
| 358 | 20240312 | 133600 | 1561963810 | 2330 | 2330 | 2330 | 2330 | 692 |
| 359 | 20240312 | 133500 | 1560351450 | 2330 | 2330 | 2330 | 2330 | 0 |
| 360 | 20240312 | 133400 | 1560351450 | 2330 | 2330 | 2330 | 2330 | 0 |
| 361 | 20240312 | 133300 | 1560351450 | 2330 | 2330 | 2330 | 2330 | 105 |
| 362 | 20240312 | 133200 | 1560106800 | 2335 | 2335 | 2335 | 2335 | 0 |
| 363 | 20240312 | 133100 | 1560106800 | 2335 | 2335 | 2335 | 2335 | 0 |
| 364 | 20240312 | 133000 | 1560106800 | 2335 | 2330 | 2335 | 2330 | 1967 |
| 365 | 20240312 | 132900 | 1555519700 | 2325 | 2325 | 2325 | 2325 | 303 |
| 366 | 20240312 | 132800 | 1554815225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 367 | 20240312 | 132700 | 1554815225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 368 | 20240312 | 132600 | 1554815225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 369 | 20240312 | 132500 | 1554815225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 370 | 20240312 | 132400 | 1554815225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 371 | 20240312 | 132300 | 1554815225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 372 | 20240312 | 132200 | 1554815225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 373 | 20240312 | 132100 | 1554815225 | 2325 | 2325 | 2325 | 2325 | 5 |
| 374 | 20240312 | 132000 | 1554803600 | 2330 | 2330 | 2330 | 2330 | 0 |
| 375 | 20240312 | 131900 | 1554803600 | 2330 | 2330 | 2330 | 2330 | 19 |
| 376 | 20240312 | 131800 | 1554759330 | 2330 | 2330 | 2330 | 2330 | 5 |
| 377 | 20240312 | 131700 | 1554747680 | 2325 | 2325 | 2325 | 2325 | 806 |
| 378 | 20240312 | 131600 | 1552873730 | 2330 | 2330 | 2330 | 2330 | 0 |
| 379 | 20240312 | 131500 | 1552873730 | 2330 | 2330 | 2330 | 2330 | 0 |
| 380 | 20240312 | 131400 | 1552873730 | 2330 | 2330 | 2330 | 2330 | 4 |
| 381 | 20240312 | 131300 | 1552864410 | 2330 | 2325 | 2330 | 2325 | 169 |
| 382 | 20240312 | 131200 | 1552471475 | 2325 | 2325 | 2325 | 2325 | 8 |
| 383 | 20240312 | 131100 | 1552452875 | 2325 | 2325 | 2325 | 2325 | 4 |
| 384 | 20240312 | 131000 | 1552443575 | 2325 | 2325 | 2325 | 2325 | 14 |
| 385 | 20240312 | 130900 | 1552411025 | 2325 | 2325 | 2325 | 2325 | 4 |
| 386 | 20240312 | 130800 | 1552401725 | 2325 | 2320 | 2325 | 2320 | 527 |
| 387 | 20240312 | 130700 | 1551179065 | 2320 | 2320 | 2320 | 2320 | 2434 |
| 388 | 20240312 | 130600 | 1545532185 | 2320 | 2315 | 2320 | 2315 | 8 |
| 389 | 20240312 | 130500 | 1545513645 | 2320 | 2320 | 2320 | 2320 | 6 |
| 390 | 20240312 | 130400 | 1545499725 | 2320 | 2320 | 2320 | 2315 | 575 |
| 391 | 20240312 | 130300 | 1544168580 | 2320 | 2320 | 2320 | 2320 | 2 |
| 392 | 20240312 | 130200 | 1544163940 | 2320 | 2320 | 2320 | 2320 | 4 |
| 393 | 20240312 | 130100 | 1544154660 | 2315 | 2315 | 2320 | 2315 | 19 |
| 394 | 20240312 | 130000 | 1544110665 | 2315 | 2315 | 2315 | 2315 | 900 |
| 395 | 20240312 | 125900 | 1542027165 | 2315 | 2310 | 2315 | 2310 | 266 |
| 396 | 20240312 | 125800 | 1541412655 | 2310 | 2310 | 2310 | 2310 | 30 |
| 397 | 20240312 | 125700 | 1541343355 | 2310 | 2320 | 2320 | 2310 | 248 |
| 398 | 20240312 | 125600 | 1540768095 | 2310 | 2310 | 2310 | 2310 | 20 |
| 399 | 20240312 | 125500 | 1540721895 | 2310 | 2310 | 2310 | 2310 | 604 |
| 400 | 20240312 | 125400 | 1539326655 | 2310 | 2310 | 2310 | 2310 | 330 |
| 401 | 20240312 | 125300 | 1538564355 | 2310 | 2310 | 2310 | 2310 | 512 |
| 402 | 20240312 | 125200 | 1537381635 | 2310 | 2310 | 2310 | 2310 | 0 |
| 403 | 20240312 | 125100 | 1537381635 | 2310 | 2310 | 2310 | 2310 | 332 |
| 404 | 20240312 | 125000 | 1536614715 | 2310 | 2305 | 2310 | 2305 | 305 |
| 405 | 20240312 | 124900 | 1535911665 | 2310 | 2325 | 2325 | 2310 | 1150 |
| 406 | 20240312 | 124800 | 1533248415 | 2305 | 2305 | 2305 | 2305 | 1005 |
| 407 | 20240312 | 124700 | 1530931890 | 2325 | 2325 | 2325 | 2325 | 100 |
| 408 | 20240312 | 124600 | 1530699390 | 2325 | 2310 | 2325 | 2310 | 1600 |
| 409 | 20240312 | 124500 | 1526990420 | 2310 | 2310 | 2310 | 2310 | 9 |
| 410 | 20240312 | 124400 | 1526969630 | 2305 | 2305 | 2305 | 2305 | 700 |
| 411 | 20240312 | 124300 | 1525356130 | 2310 | 2310 | 2310 | 2310 | 1 |
| 412 | 20240312 | 124200 | 1525353820 | 2310 | 2310 | 2310 | 2310 | 528 |
| 413 | 20240312 | 124100 | 1524134140 | 2310 | 2310 | 2310 | 2310 | 211 |
| 414 | 20240312 | 124000 | 1523646730 | 2310 | 2310 | 2315 | 2305 | 1968 |
| 415 | 20240312 | 123900 | 1519100575 | 2310 | 2320 | 2320 | 2310 | 384 |
| 416 | 20240312 | 123800 | 1518210085 | 2315 | 2315 | 2315 | 2315 | 53 |
| 417 | 20240312 | 123700 | 1518087390 | 2315 | 2315 | 2315 | 2315 | 230 |
| 418 | 20240312 | 123600 | 1517554940 | 2320 | 2320 | 2320 | 2320 | 0 |
| 419 | 20240312 | 123500 | 1517554940 | 2320 | 2320 | 2320 | 2320 | 30 |
| 420 | 20240312 | 123400 | 1517485340 | 2320 | 2320 | 2320 | 2320 | 0 |
| 421 | 20240312 | 123300 | 1517485340 | 2320 | 2320 | 2320 | 2320 | 30 |
| 422 | 20240312 | 123200 | 1517415740 | 2320 | 2320 | 2320 | 2320 | 543 |
| 423 | 20240312 | 123100 | 1516155980 | 2310 | 2310 | 2310 | 2310 | 60 |
| 424 | 20240312 | 123000 | 1516017380 | 2315 | 2315 | 2315 | 2315 | 831 |
| 425 | 20240312 | 122900 | 1514093615 | 2315 | 2315 | 2315 | 2315 | 54 |
| 426 | 20240312 | 122800 | 1513968605 | 2315 | 2310 | 2315 | 2310 | 5 |
| 427 | 20240312 | 122700 | 1513957050 | 2310 | 2305 | 2310 | 2305 | 682 |
| 428 | 20240312 | 122600 | 1512381700 | 2305 | 2310 | 2310 | 2305 | 2485 |
| 429 | 20240312 | 122500 | 1506653270 | 2315 | 2310 | 2315 | 2310 | 206 |
| 430 | 20240312 | 122400 | 1506176410 | 2305 | 2315 | 2315 | 2305 | 2610 |
| 431 | 20240312 | 122300 | 1500145510 | 2320 | 2320 | 2320 | 2320 | 600 |
| 432 | 20240312 | 122200 | 1498753510 | 2320 | 2325 | 2325 | 2320 | 360 |
| 433 | 20240312 | 122100 | 1497918295 | 2315 | 2315 | 2315 | 2315 | 1 |
| 434 | 20240312 | 122000 | 1497915980 | 2315 | 2315 | 2315 | 2315 | 133 |
| 435 | 20240312 | 121900 | 1497608085 | 2310 | 2325 | 2325 | 2310 | 1066 |
| 436 | 20240312 | 121800 | 1495145495 | 2310 | 2315 | 2315 | 2310 | 822 |
| 437 | 20240312 | 121700 | 1493244015 | 2320 | 2320 | 2320 | 2320 | 236 |
| 438 | 20240312 | 121600 | 1492696495 | 2325 | 2325 | 2325 | 2325 | 0 |
| 439 | 20240312 | 121500 | 1492696495 | 2325 | 2325 | 2325 | 2325 | 9 |
| 440 | 20240312 | 121400 | 1492675570 | 2325 | 2325 | 2325 | 2325 | 638 |
| 441 | 20240312 | 121300 | 1491192220 | 2325 | 2325 | 2325 | 2325 | 215 |
| 442 | 20240312 | 121200 | 1490692345 | 2320 | 2320 | 2320 | 2320 | 0 |
| 443 | 20240312 | 121100 | 1490692345 | 2320 | 2325 | 2325 | 2320 | 736 |
| 444 | 20240312 | 121000 | 1488981585 | 2325 | 2330 | 2330 | 2325 | 524 |
| 445 | 20240312 | 120900 | 1487763255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 446 | 20240312 | 120800 | 1487763255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 447 | 20240312 | 120700 | 1487763255 | 2330 | 2330 | 2330 | 2330 | 500 |
| 448 | 20240312 | 120600 | 1486598255 | 2335 | 2335 | 2335 | 2335 | 0 |
| 449 | 20240312 | 120500 | 1486598255 | 2335 | 2340 | 2340 | 2335 | 15880 |
| 450 | 20240312 | 120400 | 1449516440 | 2340 | 2340 | 2340 | 2340 | 1100 |
| 451 | 20240312 | 120300 | 1446942440 | 2340 | 2340 | 2340 | 2340 | 300 |
| 452 | 20240312 | 120200 | 1446240440 | 2340 | 2340 | 2340 | 2340 | 0 |
| 453 | 20240312 | 120100 | 1446240440 | 2340 | 2340 | 2340 | 2340 | 261 |
| 454 | 20240312 | 120000 | 1445629700 | 2345 | 2345 | 2350 | 2345 | 564 |
| 455 | 20240312 | 115900 | 1444305000 | 2345 | 2345 | 2345 | 2345 | 11 |
| 456 | 20240312 | 115800 | 1444279205 | 2345 | 2345 | 2345 | 2345 | 38 |
| 457 | 20240312 | 115700 | 1444190095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 458 | 20240312 | 115600 | 1444190095 | 2345 | 2340 | 2345 | 2340 | 700 |
| 459 | 20240312 | 115500 | 1442551930 | 2340 | 2340 | 2340 | 2340 | 1300 |
| 460 | 20240312 | 115400 | 1439509930 | 2345 | 2345 | 2345 | 2345 | 0 |
| 461 | 20240312 | 115300 | 1439509930 | 2345 | 2345 | 2345 | 2345 | 15 |
| 462 | 20240312 | 115200 | 1439474755 | 2350 | 2350 | 2350 | 2350 | 300 |
| 463 | 20240312 | 115100 | 1438769755 | 2340 | 2340 | 2340 | 2340 | 0 |
| 464 | 20240312 | 115000 | 1438769755 | 2340 | 2345 | 2345 | 2340 | 1003 |
| 465 | 20240312 | 114900 | 1436417730 | 2345 | 2345 | 2345 | 2345 | 2 |
| 466 | 20240312 | 114800 | 1436413040 | 2345 | 2345 | 2345 | 2345 | 1305 |
| 467 | 20240312 | 114700 | 1433352815 | 2340 | 2340 | 2340 | 2340 | 0 |
| 468 | 20240312 | 114600 | 1433352815 | 2340 | 2340 | 2340 | 2340 | 0 |
| 469 | 20240312 | 114500 | 1433352815 | 2340 | 2345 | 2345 | 2340 | 17 |
| 470 | 20240312 | 114400 | 1433313000 | 2350 | 2345 | 2350 | 2345 | 1801 |
| 471 | 20240312 | 114300 | 1429086325 | 2340 | 2340 | 2345 | 2340 | 1879 |
| 472 | 20240312 | 114200 | 1424689365 | 2345 | 2345 | 2345 | 2345 | 0 |
| 473 | 20240312 | 114100 | 1424689365 | 2345 | 2340 | 2345 | 2335 | 5045 |
| 474 | 20240312 | 114000 | 1412907530 | 2340 | 2340 | 2340 | 2340 | 60 |
| 475 | 20240312 | 113900 | 1412767130 | 2345 | 2345 | 2345 | 2345 | 204 |
| 476 | 20240312 | 113800 | 1412288750 | 2335 | 2335 | 2335 | 2335 | 0 |
| 477 | 20240312 | 113700 | 1412288750 | 2335 | 2335 | 2335 | 2335 | 0 |
| 478 | 20240312 | 113600 | 1412288750 | 2335 | 2335 | 2335 | 2335 | 1239 |
| 479 | 20240312 | 113500 | 1409395685 | 2345 | 2345 | 2350 | 2335 | 6813 |
| 480 | 20240312 | 113400 | 1393458440 | 2345 | 2355 | 2355 | 2345 | 6 |
| 481 | 20240312 | 113300 | 1393444350 | 2360 | 2360 | 2360 | 2360 | 0 |
| 482 | 20240312 | 113200 | 1393444350 | 2360 | 2360 | 2360 | 2360 | 0 |
| 483 | 20240312 | 113100 | 1393444350 | 2360 | 2360 | 2360 | 2360 | 13 |
| 484 | 20240312 | 113000 | 1393413670 | 2360 | 2345 | 2360 | 2335 | 7503 |
| 485 | 20240312 | 112900 | 1375869225 | 2345 | 2345 | 2345 | 2345 | 0 |
| 486 | 20240312 | 112800 | 1375869225 | 2345 | 2345 | 2345 | 2345 | 3 |
| 487 | 20240312 | 112700 | 1375862190 | 2350 | 2340 | 2350 | 2340 | 291 |
| 488 | 20240312 | 112600 | 1375178590 | 2335 | 2340 | 2340 | 2335 | 702 |
| 489 | 20240312 | 112500 | 1373538920 | 2335 | 2335 | 2335 | 2335 | 0 |
| 490 | 20240312 | 112400 | 1373538920 | 2335 | 2345 | 2345 | 2335 | 132 |
| 491 | 20240312 | 112300 | 1373230610 | 2350 | 2350 | 2350 | 2350 | 6 |
| 492 | 20240312 | 112200 | 1373216510 | 2350 | 2350 | 2350 | 2350 | 2360 |
| 493 | 20240312 | 112100 | 1367670510 | 2335 | 2335 | 2350 | 2335 | 4833 |
| 494 | 20240312 | 112000 | 1356338565 | 2340 | 2340 | 2340 | 2340 | 37 |
| 495 | 20240312 | 111900 | 1356251985 | 2345 | 2345 | 2345 | 2345 | 3 |
| 496 | 20240312 | 111800 | 1356244950 | 2345 | 2345 | 2345 | 2345 | 0 |
| 497 | 20240312 | 111700 | 1356244950 | 2345 | 2335 | 2345 | 2335 | 22 |
| 498 | 20240312 | 111600 | 1356193380 | 2330 | 2340 | 2340 | 2330 | 1113 |
| 499 | 20240312 | 111500 | 1353589090 | 2345 | 2345 | 2345 | 2345 | 0 |
| 500 | 20240312 | 111400 | 1353589090 | 2345 | 2340 | 2345 | 2340 | 4001 |
| 501 | 20240312 | 111300 | 1344213560 | 2325 | 2325 | 2325 | 2325 | 0 |
| 502 | 20240312 | 111200 | 1344213560 | 2325 | 2325 | 2325 | 2325 | 60 |
| 503 | 20240312 | 111100 | 1344074060 | 2330 | 2340 | 2340 | 2310 | 16592 |
| 504 | 20240312 | 111000 | 1305578905 | 2340 | 2345 | 2345 | 2340 | 1289 |
| 505 | 20240312 | 110900 | 1302562570 | 2345 | 2335 | 2350 | 2335 | 516 |
| 506 | 20240312 | 110800 | 1301353735 | 2335 | 2345 | 2345 | 2325 | 9058 |
| 507 | 20240312 | 110700 | 1280199855 | 2360 | 2360 | 2360 | 2360 | 418 |
| 508 | 20240312 | 110600 | 1279213375 | 2370 | 2365 | 2370 | 2365 | 2250 |
| 509 | 20240312 | 110500 | 1273889405 | 2360 | 2355 | 2360 | 2355 | 3548 |
| 510 | 20240312 | 110400 | 1265516135 | 2360 | 2360 | 2365 | 2360 | 624 |
| 511 | 20240312 | 110300 | 1264043465 | 2360 | 2350 | 2360 | 2340 | 1740 |
| 512 | 20240312 | 110200 | 1259957135 | 2350 | 2340 | 2360 | 2340 | 478 |
| 513 | 20240312 | 110100 | 1258832395 | 2340 | 2335 | 2340 | 2335 | 1452 |
| 514 | 20240312 | 110000 | 1255438000 | 2335 | 2335 | 2335 | 2325 | 15262 |
| 515 | 20240312 | 105900 | 1219906505 | 2330 | 2365 | 2365 | 2330 | 36924 |
| 516 | 20240312 | 105800 | 1133071600 | 2365 | 2370 | 2370 | 2365 | 5285 |
| 517 | 20240312 | 105700 | 1120558240 | 2375 | 2380 | 2380 | 2370 | 4628 |
| 518 | 20240312 | 105600 | 1109574820 | 2380 | 2380 | 2380 | 2380 | 6645 |
| 519 | 20240312 | 105500 | 1093759720 | 2380 | 2390 | 2395 | 2380 | 1100 |
| 520 | 20240312 | 105400 | 1091128345 | 2385 | 2385 | 2385 | 2385 | 826 |
| 521 | 20240312 | 105300 | 1089158335 | 2390 | 2395 | 2395 | 2390 | 1141 |
| 522 | 20240312 | 105200 | 1086428385 | 2395 | 2395 | 2410 | 2395 | 1838 |
| 523 | 20240312 | 105100 | 1082013670 | 2400 | 2410 | 2410 | 2395 | 902 |
| 524 | 20240312 | 105000 | 1079847860 | 2390 | 2405 | 2410 | 2390 | 5278 |
| 525 | 20240312 | 104900 | 1067174350 | 2405 | 2400 | 2405 | 2400 | 6165 |
| 526 | 20240312 | 104800 | 1052364060 | 2395 | 2395 | 2395 | 2395 | 100 |
| 527 | 20240312 | 104700 | 1052124560 | 2380 | 2395 | 2400 | 2380 | 8055 |
| 528 | 20240312 | 104600 | 1032856825 | 2385 | 2385 | 2385 | 2385 | 1 |
| 529 | 20240312 | 104500 | 1032854440 | 2390 | 2390 | 2390 | 2390 | 0 |
| 530 | 20240312 | 104400 | 1032854440 | 2390 | 2390 | 2390 | 2390 | 766 |
| 531 | 20240312 | 104300 | 1031023700 | 2390 | 2395 | 2395 | 2380 | 753 |
| 532 | 20240312 | 104200 | 1029220430 | 2395 | 2395 | 2395 | 2380 | 69 |
| 533 | 20240312 | 104100 | 1029055265 | 2400 | 2380 | 2400 | 2380 | 3001 |
| 534 | 20240312 | 104000 | 1021862255 | 2380 | 2385 | 2385 | 2380 | 1003 |
| 535 | 20240312 | 103900 | 1019470600 | 2385 | 2385 | 2385 | 2385 | 0 |
| 536 | 20240312 | 103800 | 1019470600 | 2385 | 2380 | 2385 | 2380 | 458 |
| 537 | 20240312 | 103700 | 1018380535 | 2380 | 2380 | 2380 | 2380 | 200 |
| 538 | 20240312 | 103600 | 1017904535 | 2385 | 2385 | 2385 | 2385 | 520 |
| 539 | 20240312 | 103500 | 1016664335 | 2385 | 2385 | 2390 | 2385 | 1547 |
| 540 | 20240312 | 103400 | 1012974640 | 2385 | 2385 | 2385 | 2385 | 8 |
| 541 | 20240312 | 103300 | 1012955560 | 2395 | 2395 | 2395 | 2385 | 2432 |
| 542 | 20240312 | 103200 | 1007149295 | 2395 | 2395 | 2395 | 2395 | 550 |
| 543 | 20240312 | 103100 | 1005832045 | 2395 | 2400 | 2400 | 2395 | 180 |
| 544 | 20240312 | 103000 | 1005400545 | 2400 | 2400 | 2400 | 2395 | 120 |
| 545 | 20240312 | 102900 | 1005113045 | 2400 | 2390 | 2400 | 2390 | 3004 |
| 546 | 20240312 | 102800 | 997905460 | 2390 | 2390 | 2390 | 2390 | 12 |
| 547 | 20240312 | 102700 | 997876780 | 2390 | 2390 | 2390 | 2390 | 105 |
| 548 | 20240312 | 102600 | 997625830 | 2395 | 2395 | 2395 | 2395 | 458 |
| 549 | 20240312 | 102500 | 996528920 | 2395 | 2395 | 2395 | 2395 | 100 |
| 550 | 20240312 | 102400 | 996289420 | 2400 | 2400 | 2400 | 2400 | 997 |
| 551 | 20240312 | 102300 | 993896620 | 2400 | 2385 | 2405 | 2385 | 1818 |
| 552 | 20240312 | 102200 | 989548490 | 2405 | 2395 | 2405 | 2385 | 3606 |
| 553 | 20240312 | 102100 | 980934400 | 2405 | 2395 | 2405 | 2395 | 1110 |
| 554 | 20240312 | 102000 | 978273240 | 2395 | 2395 | 2395 | 2395 | 644 |
| 555 | 20240312 | 101900 | 976730860 | 2395 | 2395 | 2395 | 2395 | 139 |
| 556 | 20240312 | 101800 | 976397955 | 2395 | 2400 | 2400 | 2395 | 3784 |
| 557 | 20240312 | 101700 | 967322775 | 2410 | 2410 | 2410 | 2410 | 26 |
| 558 | 20240312 | 101600 | 967260115 | 2400 | 2405 | 2405 | 2400 | 147 |
| 559 | 20240312 | 101500 | 966907260 | 2405 | 2405 | 2405 | 2405 | 19 |
| 560 | 20240312 | 101400 | 966861565 | 2405 | 2405 | 2405 | 2405 | 5 |
| 561 | 20240312 | 101300 | 966849540 | 2415 | 2415 | 2415 | 2415 | 26 |
| 562 | 20240312 | 101200 | 966786750 | 2415 | 2405 | 2415 | 2405 | 34 |
| 563 | 20240312 | 101100 | 966704660 | 2405 | 2405 | 2405 | 2405 | 149 |
| 564 | 20240312 | 101000 | 966346315 | 2405 | 2405 | 2410 | 2405 | 601 |
| 565 | 20240312 | 100900 | 964900010 | 2405 | 2405 | 2405 | 2405 | 1 |
| 566 | 20240312 | 100800 | 964897605 | 2405 | 2395 | 2405 | 2395 | 918 |
| 567 | 20240312 | 100700 | 962694520 | 2400 | 2400 | 2405 | 2400 | 1591 |
| 568 | 20240312 | 100600 | 958874625 | 2400 | 2415 | 2425 | 2400 | 753 |
| 569 | 20240312 | 100500 | 957060085 | 2425 | 2420 | 2425 | 2420 | 1151 |
| 570 | 20240312 | 100400 | 954269465 | 2420 | 2410 | 2420 | 2400 | 6243 |
| 571 | 20240312 | 100300 | 939170985 | 2420 | 2400 | 2420 | 2400 | 4980 |
| 572 | 20240312 | 100200 | 927133720 | 2400 | 2395 | 2400 | 2395 | 4576 |
| 573 | 20240312 | 100100 | 916151820 | 2390 | 2395 | 2395 | 2385 | 594 |
| 574 | 20240312 | 100000 | 914731690 | 2390 | 2390 | 2390 | 2390 | 106 |
| 575 | 20240312 | 095900 | 914478350 | 2385 | 2385 | 2385 | 2385 | 100 |
| 576 | 20240312 | 095800 | 914239850 | 2385 | 2375 | 2385 | 2375 | 957 |
| 577 | 20240312 | 095700 | 911960670 | 2375 | 2375 | 2380 | 2375 | 1405 |
| 578 | 20240312 | 095600 | 908623790 | 2375 | 2380 | 2380 | 2375 | 3299 |
| 579 | 20240312 | 095500 | 900786245 | 2375 | 2380 | 2380 | 2375 | 6056 |
| 580 | 20240312 | 095400 | 886394975 | 2380 | 2380 | 2380 | 2380 | 8 |
| 581 | 20240312 | 095300 | 886375935 | 2380 | 2380 | 2380 | 2380 | 225 |
| 582 | 20240312 | 095200 | 885840435 | 2380 | 2385 | 2385 | 2380 | 21 |
| 583 | 20240312 | 095100 | 885790450 | 2380 | 2375 | 2380 | 2375 | 631 |
| 584 | 20240312 | 095000 | 884288820 | 2380 | 2380 | 2380 | 2380 | 1012 |
| 585 | 20240312 | 094900 | 881880260 | 2385 | 2390 | 2395 | 2385 | 1883 |
| 586 | 20240312 | 094800 | 877387825 | 2385 | 2375 | 2385 | 2375 | 2366 |
| 587 | 20240312 | 094700 | 871768460 | 2375 | 2375 | 2395 | 2375 | 4696 |
| 588 | 20240312 | 094600 | 860561605 | 2390 | 2380 | 2390 | 2370 | 7515 |
| 589 | 20240312 | 094500 | 842743545 | 2370 | 2405 | 2405 | 2370 | 15235 |
| 590 | 20240312 | 094400 | 806503745 | 2400 | 2420 | 2420 | 2400 | 11254 |
| 591 | 20240312 | 094300 | 779467880 | 2420 | 2420 | 2420 | 2405 | 562 |
| 592 | 20240312 | 094200 | 778112760 | 2420 | 2410 | 2420 | 2410 | 607 |
| 593 | 20240312 | 094100 | 776645640 | 2420 | 2410 | 2420 | 2405 | 250 |
| 594 | 20240312 | 094000 | 776043600 | 2420 | 2425 | 2425 | 2405 | 178 |
| 595 | 20240312 | 093900 | 775613355 | 2425 | 2410 | 2430 | 2400 | 6088 |
| 596 | 20240312 | 093800 | 760979990 | 2415 | 2420 | 2430 | 2405 | 8978 |
| 597 | 20240312 | 093700 | 739288965 | 2410 | 2430 | 2430 | 2410 | 1275 |
| 598 | 20240312 | 093600 | 736211290 | 2430 | 2405 | 2430 | 2405 | 1948 |
| 599 | 20240312 | 093500 | 731514560 | 2400 | 2410 | 2420 | 2400 | 6592 |
| 600 | 20240312 | 093400 | 715641920 | 2410 | 2435 | 2440 | 2410 | 16125 |
| 601 | 20240312 | 093300 | 676504120 | 2440 | 2445 | 2450 | 2430 | 21477 |
| 602 | 20240312 | 093200 | 624084340 | 2450 | 2445 | 2450 | 2435 | 7987 |
| 603 | 20240312 | 093100 | 604579390 | 2445 | 2445 | 2450 | 2435 | 9281 |
| 604 | 20240312 | 093000 | 581915955 | 2445 | 2440 | 2445 | 2435 | 8550 |
| 605 | 20240312 | 092900 | 561040080 | 2440 | 2430 | 2445 | 2430 | 14321 |
| 606 | 20240312 | 092800 | 526090420 | 2435 | 2420 | 2435 | 2410 | 9709 |
| 607 | 20240312 | 092700 | 502543495 | 2425 | 2405 | 2425 | 2405 | 9208 |
| 608 | 20240312 | 092600 | 480324400 | 2405 | 2395 | 2405 | 2395 | 1809 |
| 609 | 20240312 | 092500 | 475976445 | 2395 | 2405 | 2405 | 2395 | 1430 |
| 610 | 20240312 | 092400 | 472551310 | 2405 | 2380 | 2405 | 2375 | 9956 |
| 611 | 20240312 | 092300 | 448669340 | 2370 | 2380 | 2395 | 2370 | 6373 |
| 612 | 20240312 | 092200 | 433471290 | 2380 | 2360 | 2380 | 2355 | 6001 |
| 613 | 20240312 | 092100 | 419266875 | 2360 | 2365 | 2365 | 2360 | 2070 |
| 614 | 20240312 | 092000 | 414375675 | 2355 | 2355 | 2365 | 2355 | 4280 |
| 615 | 20240312 | 091900 | 404253995 | 2365 | 2355 | 2365 | 2355 | 208 |
| 616 | 20240312 | 091800 | 403764075 | 2355 | 2355 | 2385 | 2355 | 19675 |
| 617 | 20240312 | 091700 | 357362675 | 2355 | 2355 | 2360 | 2350 | 10331 |
| 618 | 20240312 | 091600 | 333061880 | 2360 | 2390 | 2390 | 2355 | 12392 |
| 619 | 20240312 | 091500 | 303759035 | 2370 | 2385 | 2390 | 2370 | 3204 |
| 620 | 20240312 | 091400 | 296138040 | 2385 | 2375 | 2385 | 2370 | 453 |
| 621 | 20240312 | 091300 | 295063990 | 2375 | 2395 | 2400 | 2375 | 12869 |
| 622 | 20240312 | 091200 | 264289755 | 2395 | 2390 | 2395 | 2370 | 2363 |
| 623 | 20240312 | 091100 | 258651430 | 2385 | 2370 | 2390 | 2370 | 18130 |
| 624 | 20240312 | 091000 | 215629665 | 2365 | 2370 | 2370 | 2360 | 4369 |
| 625 | 20240312 | 090900 | 205284130 | 2370 | 2390 | 2390 | 2370 | 2044 |
| 626 | 20240312 | 090800 | 200427165 | 2375 | 2370 | 2395 | 2365 | 2192 |
| 627 | 20240312 | 090700 | 195199650 | 2365 | 2395 | 2410 | 2365 | 14929 |
| 628 | 20240312 | 090600 | 159600370 | 2395 | 2415 | 2415 | 2390 | 11078 |
| 629 | 20240312 | 090500 | 132988415 | 2410 | 2395 | 2450 | 2395 | 19989 |
| 630 | 20240312 | 090400 | 84435245 | 2385 | 2370 | 2395 | 2350 | 14109 |
| 631 | 20240312 | 090300 | 50889030 | 2370 | 2355 | 2370 | 2345 | 5709 |
| 632 | 20240312 | 090200 | 37437740 | 2340 | 2320 | 2350 | 2320 | 8495 |
| 633 | 20240312 | 090100 | 17543010 | 2315 | 2295 | 2320 | 2295 | 1619 |
| 634 | 20240312 | 090000 | 13809815 | 2290 | 2285 | 2290 | 2285 | 6036 |