30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 192200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 10524 |
| 3 | 20240312 | 192100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20240312 | 192000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20240312 | 191900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20240312 | 191800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20240312 | 191700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20240312 | 191600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20240312 | 191500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20240312 | 191400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20240312 | 191300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20240312 | 191200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20240312 | 191100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20240312 | 191000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20240312 | 190900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20240312 | 190800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20240312 | 190700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20240312 | 190600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20240312 | 190500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20240312 | 190400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20240312 | 190300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20240312 | 190200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20240312 | 190100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20240312 | 190000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20240312 | 185900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20240312 | 185800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20240312 | 185700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20240312 | 185600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20240312 | 185500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20240312 | 185400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20240312 | 185300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20240312 | 185200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 10524 |
| 33 | 20240312 | 185100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20240312 | 185000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20240312 | 184900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20240312 | 184800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20240312 | 184700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20240312 | 184600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20240312 | 184500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20240312 | 184400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20240312 | 184300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20240312 | 184200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20240312 | 184100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20240312 | 184000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20240312 | 183900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20240312 | 183800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20240312 | 183700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20240312 | 183600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20240312 | 183500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20240312 | 183400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20240312 | 183300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20240312 | 183200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20240312 | 183100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20240312 | 183000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20240312 | 182900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20240312 | 182800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20240312 | 182700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20240312 | 182600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20240312 | 182500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20240312 | 182400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20240312 | 182300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20240312 | 182200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 10524 |
| 63 | 20240312 | 182100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20240312 | 182000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20240312 | 181900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20240312 | 181800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20240312 | 181700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20240312 | 181600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20240312 | 181500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20240312 | 181400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20240312 | 181300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20240312 | 181200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20240312 | 181100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20240312 | 181000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20240312 | 180900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20240312 | 180800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20240312 | 180700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20240312 | 180600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20240312 | 180500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20240312 | 180400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20240312 | 180300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20240312 | 180200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20240312 | 180100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20240312 | 180000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20240312 | 175900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20240312 | 175800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20240312 | 175700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20240312 | 175600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20240312 | 175500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20240312 | 175400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20240312 | 175300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20240312 | 175200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 10524 |
| 93 | 20240312 | 175100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20240312 | 175000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20240312 | 174900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20240312 | 174800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20240312 | 174700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20240312 | 174600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20240312 | 174500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20240312 | 174400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20240312 | 174300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20240312 | 174200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20240312 | 174100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20240312 | 174000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20240312 | 173900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20240312 | 173800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20240312 | 173700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20240312 | 173600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20240312 | 173500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20240312 | 173400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20240312 | 173300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20240312 | 173200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20240312 | 173100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20240312 | 173000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20240312 | 172900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20240312 | 172800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20240312 | 172700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20240312 | 172600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20240312 | 172500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20240312 | 172400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20240312 | 172300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20240312 | 172200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 10524 |
| 123 | 20240312 | 172100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20240312 | 172000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20240312 | 171900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20240312 | 171800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20240312 | 171700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20240312 | 171600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20240312 | 171500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20240312 | 171400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20240312 | 171300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20240312 | 171200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20240312 | 171100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20240312 | 171000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20240312 | 170900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20240312 | 170800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20240312 | 170700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20240312 | 170600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20240312 | 170500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20240312 | 170400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20240312 | 170300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20240312 | 170200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20240312 | 170100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20240312 | 170000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20240312 | 165900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20240312 | 165800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20240312 | 165700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20240312 | 165600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20240312 | 165500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20240312 | 165400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20240312 | 165300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20240312 | 165200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 10524 |
| 153 | 20240312 | 165100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20240312 | 165000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20240312 | 164900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20240312 | 164800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20240312 | 164700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20240312 | 164600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20240312 | 164500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20240312 | 164400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20240312 | 164300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20240312 | 164200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20240312 | 164100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20240312 | 164000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20240312 | 163900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20240312 | 163800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20240312 | 163700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20240312 | 163600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20240312 | 163500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20240312 | 163400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20240312 | 163300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20240312 | 163200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20240312 | 163100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20240312 | 163000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20240312 | 162900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20240312 | 162800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20240312 | 162700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20240312 | 162600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20240312 | 162500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20240312 | 162400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20240312 | 162300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20240312 | 162200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 10524 |
| 183 | 20240312 | 162100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20240312 | 162000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20240312 | 161900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20240312 | 161800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20240312 | 161700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20240312 | 161600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20240312 | 161500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20240312 | 161400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20240312 | 161300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20240312 | 161200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20240312 | 161100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20240312 | 161000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20240312 | 160900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20240312 | 160800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20240312 | 160700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 198 | 20240312 | 160600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 199 | 20240312 | 160500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 200 | 20240312 | 160400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 201 | 20240312 | 160300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 202 | 20240312 | 160200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 203 | 20240312 | 160100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 204 | 20240312 | 160000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 205 | 20240312 | 155900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 206 | 20240312 | 155800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 207 | 20240312 | 155700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 208 | 20240312 | 155600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 209 | 20240312 | 155500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 210 | 20240312 | 155400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 211 | 20240312 | 155300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 212 | 20240312 | 155200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 10524 |
| 213 | 20240312 | 155100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 214 | 20240312 | 155000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 215 | 20240312 | 154900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 216 | 20240312 | 154800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 217 | 20240312 | 154700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 218 | 20240312 | 154600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 219 | 20240312 | 154500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 220 | 20240312 | 154400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 221 | 20240312 | 154300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 222 | 20240312 | 154200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 223 | 20240312 | 154100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 224 | 20240312 | 154000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 225 | 20240312 | 153900 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 226 | 20240312 | 153800 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 227 | 20240312 | 153700 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 228 | 20240312 | 153600 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 229 | 20240312 | 153500 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 230 | 20240312 | 153400 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 231 | 20240312 | 153300 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 232 | 20240312 | 153200 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 233 | 20240312 | 153100 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 0 |
| 234 | 20240312 | 153000 | 1935113745 | 3835 | 3835 | 3835 | 3835 | 10524 |
| 235 | 20240312 | 152900 | 1894754205 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20240312 | 152800 | 1894754205 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20240312 | 152700 | 1894754205 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20240312 | 152600 | 1894754205 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20240312 | 152500 | 1894754205 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20240312 | 152400 | 1894754205 | 3850 | 3850 | 3850 | 3850 | 0 |
| 241 | 20240312 | 152300 | 1894754205 | 3850 | 3850 | 3850 | 3850 | 0 |
| 242 | 20240312 | 152200 | 1894754205 | 3850 | 3850 | 3850 | 3850 | 0 |
| 243 | 20240312 | 152100 | 1894754205 | 3850 | 3850 | 3850 | 3850 | 0 |
| 244 | 20240312 | 152000 | 1894754205 | 3850 | 3850 | 3850 | 3850 | 0 |
| 245 | 20240312 | 151900 | 1894754205 | 3850 | 3850 | 3850 | 3850 | 2573 |
| 246 | 20240312 | 151800 | 1884848155 | 3855 | 3855 | 3855 | 3850 | 911 |
| 247 | 20240312 | 151700 | 1881339505 | 3855 | 3850 | 3855 | 3850 | 155 |
| 248 | 20240312 | 151600 | 1880742730 | 3850 | 3860 | 3860 | 3850 | 1765 |
| 249 | 20240312 | 151500 | 1873937605 | 3860 | 3850 | 3860 | 3850 | 1198 |
| 250 | 20240312 | 151400 | 1869323475 | 3850 | 3850 | 3850 | 3850 | 362 |
| 251 | 20240312 | 151300 | 1867929775 | 3850 | 3850 | 3850 | 3850 | 100 |
| 252 | 20240312 | 151200 | 1867544775 | 3850 | 3850 | 3850 | 3850 | 510 |
| 253 | 20240312 | 151100 | 1865581275 | 3845 | 3845 | 3845 | 3845 | 80 |
| 254 | 20240312 | 151000 | 1865273675 | 3850 | 3850 | 3850 | 3850 | 80 |
| 255 | 20240312 | 150900 | 1864965675 | 3845 | 3855 | 3855 | 3845 | 161 |
| 256 | 20240312 | 150800 | 1864345670 | 3850 | 3850 | 3850 | 3850 | 100 |
| 257 | 20240312 | 150700 | 1863960670 | 3850 | 3850 | 3850 | 3850 | 305 |
| 258 | 20240312 | 150600 | 1862786420 | 3855 | 3855 | 3855 | 3855 | 9 |
| 259 | 20240312 | 150500 | 1862751725 | 3855 | 3855 | 3855 | 3855 | 3 |
| 260 | 20240312 | 150400 | 1862740160 | 3845 | 3845 | 3845 | 3845 | 2600 |
| 261 | 20240312 | 150300 | 1852743160 | 3850 | 3850 | 3850 | 3850 | 1425 |
| 262 | 20240312 | 150200 | 1847256910 | 3850 | 3850 | 3855 | 3850 | 420 |
| 263 | 20240312 | 150100 | 1845639860 | 3860 | 3860 | 3860 | 3860 | 0 |
| 264 | 20240312 | 150000 | 1845639860 | 3860 | 3860 | 3860 | 3860 | 0 |
| 265 | 20240312 | 145900 | 1845639860 | 3860 | 3850 | 3860 | 3850 | 520 |
| 266 | 20240312 | 145800 | 1843637660 | 3850 | 3850 | 3855 | 3850 | 338 |
| 267 | 20240312 | 145700 | 1842335515 | 3850 | 3850 | 3850 | 3850 | 0 |
| 268 | 20240312 | 145600 | 1842335515 | 3850 | 3850 | 3850 | 3850 | 781 |
| 269 | 20240312 | 145500 | 1839328665 | 3860 | 3860 | 3860 | 3860 | 200 |
| 270 | 20240312 | 145400 | 1838556665 | 3850 | 3850 | 3850 | 3850 | 130 |
| 271 | 20240312 | 145300 | 1838056165 | 3850 | 3860 | 3860 | 3850 | 2417 |
| 272 | 20240312 | 145200 | 1828750645 | 3860 | 3860 | 3860 | 3850 | 270 |
| 273 | 20240312 | 145100 | 1827710945 | 3850 | 3850 | 3850 | 3850 | 0 |
| 274 | 20240312 | 145000 | 1827710945 | 3850 | 3850 | 3850 | 3850 | 125 |
| 275 | 20240312 | 144900 | 1827229695 | 3860 | 3860 | 3860 | 3860 | 420 |
| 276 | 20240312 | 144800 | 1825608495 | 3860 | 3860 | 3860 | 3845 | 315 |
| 277 | 20240312 | 144700 | 1824393270 | 3860 | 3860 | 3860 | 3860 | 74 |
| 278 | 20240312 | 144600 | 1824107630 | 3845 | 3845 | 3845 | 3845 | 0 |
| 279 | 20240312 | 144500 | 1824107630 | 3845 | 3850 | 3850 | 3845 | 500 |
| 280 | 20240312 | 144400 | 1822184975 | 3860 | 3860 | 3860 | 3860 | 20 |
| 281 | 20240312 | 144300 | 1822107775 | 3850 | 3860 | 3860 | 3850 | 286 |
| 282 | 20240312 | 144200 | 1821004015 | 3860 | 3855 | 3860 | 3850 | 213 |
| 283 | 20240312 | 144100 | 1820183850 | 3860 | 3860 | 3860 | 3860 | 144 |
| 284 | 20240312 | 144000 | 1819628010 | 3860 | 3860 | 3860 | 3860 | 81 |
| 285 | 20240312 | 143900 | 1819315350 | 3865 | 3865 | 3865 | 3860 | 514 |
| 286 | 20240312 | 143800 | 1817331280 | 3865 | 3865 | 3865 | 3850 | 82 |
| 287 | 20240312 | 143700 | 1817015370 | 3845 | 3855 | 3860 | 3845 | 927 |
| 288 | 20240312 | 143600 | 1813440240 | 3855 | 3845 | 3855 | 3845 | 260 |
| 289 | 20240312 | 143500 | 1812437950 | 3860 | 3850 | 3860 | 3840 | 251 |
| 290 | 20240312 | 143400 | 1811471605 | 3845 | 3845 | 3845 | 3845 | 0 |
| 291 | 20240312 | 143300 | 1811471605 | 3845 | 3845 | 3845 | 3845 | 17 |
| 292 | 20240312 | 143200 | 1811406240 | 3855 | 3850 | 3855 | 3850 | 135 |
| 293 | 20240312 | 143100 | 1810886465 | 3850 | 3850 | 3850 | 3850 | 0 |
| 294 | 20240312 | 143000 | 1810886465 | 3850 | 3845 | 3850 | 3845 | 1000 |
| 295 | 20240312 | 142900 | 1807036715 | 3840 | 3835 | 3840 | 3835 | 2636 |
| 296 | 20240312 | 142800 | 1796921180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 297 | 20240312 | 142700 | 1796921180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 298 | 20240312 | 142600 | 1796921180 | 3830 | 3830 | 3830 | 3830 | 5084 |
| 299 | 20240312 | 142500 | 1777449460 | 3830 | 3830 | 3830 | 3830 | 95 |
| 300 | 20240312 | 142400 | 1777085610 | 3830 | 3835 | 3835 | 3830 | 147 |
| 301 | 20240312 | 142300 | 1776522420 | 3835 | 3835 | 3835 | 3835 | 26 |
| 302 | 20240312 | 142200 | 1776422710 | 3840 | 3840 | 3840 | 3840 | 36 |
| 303 | 20240312 | 142100 | 1776284470 | 3840 | 3840 | 3840 | 3840 | 2 |
| 304 | 20240312 | 142000 | 1776276790 | 3840 | 3840 | 3840 | 3840 | 13 |
| 305 | 20240312 | 141900 | 1776226870 | 3840 | 3840 | 3840 | 3840 | 1641 |
| 306 | 20240312 | 141800 | 1769925430 | 3845 | 3845 | 3845 | 3845 | 1637 |
| 307 | 20240312 | 141700 | 1763631165 | 3845 | 3845 | 3845 | 3845 | 81 |
| 308 | 20240312 | 141600 | 1763319720 | 3850 | 3850 | 3850 | 3850 | 0 |
| 309 | 20240312 | 141500 | 1763319720 | 3850 | 3845 | 3850 | 3845 | 79 |
| 310 | 20240312 | 141400 | 1763015905 | 3845 | 3845 | 3845 | 3845 | 912 |
| 311 | 20240312 | 141300 | 1759509265 | 3845 | 3845 | 3845 | 3845 | 1 |
| 312 | 20240312 | 141200 | 1759505420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 313 | 20240312 | 141100 | 1759505420 | 3845 | 3845 | 3845 | 3845 | 6 |
| 314 | 20240312 | 141000 | 1759482350 | 3850 | 3845 | 3850 | 3840 | 682 |
| 315 | 20240312 | 140900 | 1756858810 | 3845 | 3840 | 3845 | 3840 | 693 |
| 316 | 20240312 | 140800 | 1754197665 | 3840 | 3840 | 3840 | 3830 | 211 |
| 317 | 20240312 | 140700 | 1753388975 | 3840 | 3840 | 3840 | 3835 | 822 |
| 318 | 20240312 | 140600 | 1750235420 | 3840 | 3830 | 3840 | 3830 | 414 |
| 319 | 20240312 | 140500 | 1748649100 | 3840 | 3840 | 3840 | 3840 | 64 |
| 320 | 20240312 | 140400 | 1748403340 | 3840 | 3840 | 3840 | 3840 | 72 |
| 321 | 20240312 | 140300 | 1748126860 | 3840 | 3840 | 3840 | 3830 | 275 |
| 322 | 20240312 | 140200 | 1747072260 | 3840 | 3840 | 3840 | 3840 | 563 |
| 323 | 20240312 | 140100 | 1744910340 | 3840 | 3840 | 3840 | 3835 | 59 |
| 324 | 20240312 | 140000 | 1744683785 | 3840 | 3830 | 3840 | 3830 | 90 |
| 325 | 20240312 | 135900 | 1744338795 | 3830 | 3830 | 3830 | 3825 | 419 |
| 326 | 20240312 | 135800 | 1742735835 | 3825 | 3825 | 3830 | 3825 | 35 |
| 327 | 20240312 | 135700 | 1742601935 | 3825 | 3830 | 3830 | 3820 | 459 |
| 328 | 20240312 | 135600 | 1740845215 | 3830 | 3820 | 3830 | 3820 | 488 |
| 329 | 20240312 | 135500 | 1738978535 | 3830 | 3830 | 3830 | 3830 | 46 |
| 330 | 20240312 | 135400 | 1738802355 | 3820 | 3830 | 3830 | 3820 | 36 |
| 331 | 20240312 | 135300 | 1738664795 | 3825 | 3820 | 3830 | 3820 | 143 |
| 332 | 20240312 | 135200 | 1738118360 | 3820 | 3825 | 3825 | 3820 | 75 |
| 333 | 20240312 | 135100 | 1737831510 | 3825 | 3825 | 3825 | 3825 | 8 |
| 334 | 20240312 | 135000 | 1737800910 | 3820 | 3820 | 3820 | 3820 | 3 |
| 335 | 20240312 | 134900 | 1737789450 | 3830 | 3830 | 3830 | 3830 | 0 |
| 336 | 20240312 | 134800 | 1737789450 | 3830 | 3830 | 3830 | 3830 | 0 |
| 337 | 20240312 | 134700 | 1737789450 | 3830 | 3830 | 3830 | 3830 | 0 |
| 338 | 20240312 | 134600 | 1737789450 | 3830 | 3820 | 3830 | 3815 | 204 |
| 339 | 20240312 | 134500 | 1737011075 | 3830 | 3820 | 3830 | 3820 | 33 |
| 340 | 20240312 | 134400 | 1736884985 | 3815 | 3815 | 3815 | 3815 | 0 |
| 341 | 20240312 | 134300 | 1736884985 | 3815 | 3815 | 3815 | 3815 | 34 |
| 342 | 20240312 | 134200 | 1736755275 | 3815 | 3815 | 3815 | 3815 | 1 |
| 343 | 20240312 | 134100 | 1736751460 | 3825 | 3830 | 3830 | 3810 | 7358 |
| 344 | 20240312 | 134000 | 1708660005 | 3825 | 3825 | 3825 | 3825 | 0 |
| 345 | 20240312 | 133900 | 1708660005 | 3825 | 3835 | 3835 | 3825 | 1676 |
| 346 | 20240312 | 133800 | 1702247370 | 3835 | 3835 | 3835 | 3835 | 34 |
| 347 | 20240312 | 133700 | 1702116980 | 3835 | 3835 | 3835 | 3835 | 26 |
| 348 | 20240312 | 133600 | 1702017270 | 3835 | 3835 | 3835 | 3835 | 500 |
| 349 | 20240312 | 133500 | 1700099770 | 3835 | 3835 | 3835 | 3835 | 0 |
| 350 | 20240312 | 133400 | 1700099770 | 3835 | 3830 | 3835 | 3830 | 38 |
| 351 | 20240312 | 133300 | 1699954080 | 3830 | 3825 | 3830 | 3825 | 54 |
| 352 | 20240312 | 133200 | 1699747440 | 3830 | 3830 | 3830 | 3830 | 0 |
| 353 | 20240312 | 133100 | 1699747440 | 3830 | 3830 | 3830 | 3830 | 10 |
| 354 | 20240312 | 133000 | 1699709140 | 3835 | 3835 | 3835 | 3835 | 0 |
| 355 | 20240312 | 132900 | 1699709140 | 3835 | 3835 | 3835 | 3835 | 0 |
| 356 | 20240312 | 132800 | 1699709140 | 3835 | 3835 | 3835 | 3835 | 0 |
| 357 | 20240312 | 132700 | 1699709140 | 3835 | 3830 | 3835 | 3830 | 24 |
| 358 | 20240312 | 132600 | 1699617190 | 3835 | 3825 | 3835 | 3825 | 329 |
| 359 | 20240312 | 132500 | 1698358585 | 3825 | 3830 | 3830 | 3825 | 499 |
| 360 | 20240312 | 132400 | 1696447680 | 3830 | 3830 | 3830 | 3830 | 0 |
| 361 | 20240312 | 132300 | 1696447680 | 3830 | 3830 | 3830 | 3830 | 0 |
| 362 | 20240312 | 132200 | 1696447680 | 3830 | 3830 | 3830 | 3830 | 348 |
| 363 | 20240312 | 132100 | 1695114840 | 3835 | 3835 | 3835 | 3835 | 2 |
| 364 | 20240312 | 132000 | 1695107170 | 3840 | 3830 | 3840 | 3820 | 396 |
| 365 | 20240312 | 131900 | 1693593650 | 3840 | 3840 | 3840 | 3840 | 1 |
| 366 | 20240312 | 131800 | 1693589810 | 3840 | 3820 | 3840 | 3820 | 2817 |
| 367 | 20240312 | 131700 | 1682828810 | 3815 | 3820 | 3820 | 3815 | 2192 |
| 368 | 20240312 | 131600 | 1674463465 | 3820 | 3825 | 3825 | 3815 | 2408 |
| 369 | 20240312 | 131500 | 1665264210 | 3830 | 3825 | 3830 | 3825 | 47 |
| 370 | 20240312 | 131400 | 1665084425 | 3830 | 3830 | 3830 | 3830 | 1 |
| 371 | 20240312 | 131300 | 1665080595 | 3825 | 3825 | 3825 | 3820 | 596 |
| 372 | 20240312 | 131200 | 1662801100 | 3830 | 3835 | 3835 | 3830 | 11 |
| 373 | 20240312 | 131100 | 1662758920 | 3830 | 3835 | 3840 | 3830 | 141 |
| 374 | 20240312 | 131000 | 1662218500 | 3835 | 3835 | 3835 | 3830 | 585 |
| 375 | 20240312 | 130900 | 1659977840 | 3830 | 3830 | 3830 | 3830 | 10 |
| 376 | 20240312 | 130800 | 1659939540 | 3830 | 3830 | 3830 | 3830 | 453 |
| 377 | 20240312 | 130700 | 1658204550 | 3830 | 3830 | 3830 | 3830 | 404 |
| 378 | 20240312 | 130600 | 1656657230 | 3820 | 3825 | 3830 | 3820 | 740 |
| 379 | 20240312 | 130500 | 1653828085 | 3825 | 3825 | 3825 | 3825 | 5 |
| 380 | 20240312 | 130400 | 1653808960 | 3815 | 3815 | 3815 | 3815 | 150 |
| 381 | 20240312 | 130300 | 1653236710 | 3815 | 3820 | 3820 | 3815 | 347 |
| 382 | 20240312 | 130200 | 1651912480 | 3835 | 3835 | 3835 | 3835 | 4 |
| 383 | 20240312 | 130100 | 1651897140 | 3820 | 3820 | 3820 | 3820 | 10 |
| 384 | 20240312 | 130000 | 1651858940 | 3820 | 3820 | 3820 | 3820 | 1430 |
| 385 | 20240312 | 125900 | 1646396340 | 3820 | 3820 | 3820 | 3820 | 1591 |
| 386 | 20240312 | 125800 | 1640318720 | 3820 | 3820 | 3820 | 3810 | 3635 |
| 387 | 20240312 | 125700 | 1626456080 | 3815 | 3810 | 3815 | 3805 | 3890 |
| 388 | 20240312 | 125600 | 1611638590 | 3815 | 3825 | 3825 | 3805 | 10284 |
| 389 | 20240312 | 125500 | 1572415975 | 3840 | 3830 | 3840 | 3825 | 1004 |
| 390 | 20240312 | 125400 | 1568575115 | 3840 | 3840 | 3840 | 3840 | 134 |
| 391 | 20240312 | 125300 | 1568060555 | 3825 | 3830 | 3830 | 3825 | 2145 |
| 392 | 20240312 | 125200 | 1559855865 | 3830 | 3830 | 3830 | 3830 | 458 |
| 393 | 20240312 | 125100 | 1558101725 | 3840 | 3840 | 3840 | 3840 | 120 |
| 394 | 20240312 | 125000 | 1557640925 | 3830 | 3830 | 3830 | 3830 | 308 |
| 395 | 20240312 | 124900 | 1556461285 | 3830 | 3835 | 3835 | 3830 | 8 |
| 396 | 20240312 | 124800 | 1556430640 | 3830 | 3830 | 3830 | 3830 | 0 |
| 397 | 20240312 | 124700 | 1556430640 | 3830 | 3830 | 3830 | 3830 | 4 |
| 398 | 20240312 | 124600 | 1556415320 | 3840 | 3830 | 3840 | 3830 | 144 |
| 399 | 20240312 | 124500 | 1555863760 | 3830 | 3830 | 3830 | 3830 | 10 |
| 400 | 20240312 | 124400 | 1555825460 | 3830 | 3830 | 3840 | 3830 | 67 |
| 401 | 20240312 | 124300 | 1555568810 | 3830 | 3840 | 3840 | 3830 | 321 |
| 402 | 20240312 | 124200 | 1554339370 | 3840 | 3840 | 3840 | 3840 | 0 |
| 403 | 20240312 | 124100 | 1554339370 | 3840 | 3830 | 3840 | 3830 | 34 |
| 404 | 20240312 | 124000 | 1554209110 | 3830 | 3830 | 3830 | 3830 | 341 |
| 405 | 20240312 | 123900 | 1552903080 | 3830 | 3830 | 3830 | 3830 | 8 |
| 406 | 20240312 | 123800 | 1552872440 | 3825 | 3850 | 3850 | 3815 | 10282 |
| 407 | 20240312 | 123700 | 1513521850 | 3850 | 3850 | 3850 | 3850 | 435 |
| 408 | 20240312 | 123600 | 1511847100 | 3850 | 3850 | 3850 | 3850 | 0 |
| 409 | 20240312 | 123500 | 1511847100 | 3850 | 3850 | 3850 | 3850 | 200 |
| 410 | 20240312 | 123400 | 1511077100 | 3860 | 3860 | 3860 | 3850 | 23 |
| 411 | 20240312 | 123300 | 1510988330 | 3860 | 3860 | 3860 | 3860 | 0 |
| 412 | 20240312 | 123200 | 1510988330 | 3860 | 3860 | 3860 | 3860 | 2 |
| 413 | 20240312 | 123100 | 1510980610 | 3865 | 3865 | 3865 | 3865 | 0 |
| 414 | 20240312 | 123000 | 1510980610 | 3865 | 3850 | 3865 | 3850 | 11 |
| 415 | 20240312 | 122900 | 1510938245 | 3850 | 3850 | 3850 | 3850 | 0 |
| 416 | 20240312 | 122800 | 1510938245 | 3850 | 3850 | 3850 | 3850 | 5 |
| 417 | 20240312 | 122700 | 1510918995 | 3850 | 3850 | 3850 | 3850 | 3 |
| 418 | 20240312 | 122600 | 1510907445 | 3850 | 3850 | 3850 | 3845 | 44 |
| 419 | 20240312 | 122500 | 1510738210 | 3850 | 3850 | 3850 | 3850 | 60 |
| 420 | 20240312 | 122400 | 1510507210 | 3845 | 3865 | 3865 | 3845 | 11 |
| 421 | 20240312 | 122300 | 1510464715 | 3850 | 3850 | 3850 | 3850 | 894 |
| 422 | 20240312 | 122200 | 1507022815 | 3865 | 3865 | 3865 | 3865 | 0 |
| 423 | 20240312 | 122100 | 1507022815 | 3865 | 3855 | 3865 | 3855 | 22 |
| 424 | 20240312 | 122000 | 1506937865 | 3865 | 3850 | 3865 | 3850 | 4 |
| 425 | 20240312 | 121900 | 1506922430 | 3840 | 3845 | 3860 | 3840 | 56 |
| 426 | 20240312 | 121800 | 1506707170 | 3845 | 3850 | 3860 | 3845 | 7 |
| 427 | 20240312 | 121700 | 1506680190 | 3850 | 3860 | 3860 | 3850 | 301 |
| 428 | 20240312 | 121600 | 1505518340 | 3860 | 3855 | 3860 | 3850 | 790 |
| 429 | 20240312 | 121500 | 1502468980 | 3845 | 3850 | 3850 | 3845 | 17 |
| 430 | 20240312 | 121400 | 1502403560 | 3835 | 3835 | 3835 | 3835 | 0 |
| 431 | 20240312 | 121300 | 1502403560 | 3835 | 3835 | 3835 | 3835 | 0 |
| 432 | 20240312 | 121200 | 1502403560 | 3835 | 3835 | 3835 | 3835 | 372 |
| 433 | 20240312 | 121100 | 1500976940 | 3825 | 3830 | 3830 | 3825 | 7780 |
| 434 | 20240312 | 121000 | 1471206280 | 3830 | 3840 | 3840 | 3830 | 449 |
| 435 | 20240312 | 120900 | 1469484410 | 3835 | 3840 | 3840 | 3835 | 1740 |
| 436 | 20240312 | 120800 | 1462811465 | 3845 | 3845 | 3845 | 3845 | 81 |
| 437 | 20240312 | 120700 | 1462500020 | 3845 | 3840 | 3845 | 3840 | 749 |
| 438 | 20240312 | 120600 | 1459622860 | 3840 | 3850 | 3850 | 3840 | 4246 |
| 439 | 20240312 | 120500 | 1443288305 | 3870 | 3850 | 3870 | 3850 | 2005 |
| 440 | 20240312 | 120400 | 1435568975 | 3850 | 3850 | 3850 | 3850 | 200 |
| 441 | 20240312 | 120300 | 1434798975 | 3850 | 3850 | 3850 | 3850 | 491 |
| 442 | 20240312 | 120200 | 1432908625 | 3870 | 3850 | 3870 | 3850 | 614 |
| 443 | 20240312 | 120100 | 1430544025 | 3855 | 3855 | 3855 | 3855 | 1003 |
| 444 | 20240312 | 120000 | 1426677460 | 3860 | 3860 | 3870 | 3860 | 406 |
| 445 | 20240312 | 115900 | 1425110240 | 3870 | 3870 | 3870 | 3870 | 12 |
| 446 | 20240312 | 115800 | 1425063800 | 3870 | 3870 | 3870 | 3870 | 0 |
| 447 | 20240312 | 115700 | 1425063800 | 3870 | 3870 | 3870 | 3870 | 1 |
| 448 | 20240312 | 115600 | 1425059930 | 3865 | 3860 | 3865 | 3860 | 80 |
| 449 | 20240312 | 115500 | 1424751020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 450 | 20240312 | 115400 | 1424751020 | 3865 | 3850 | 3865 | 3845 | 3237 |
| 451 | 20240312 | 115300 | 1412295805 | 3850 | 3855 | 3855 | 3850 | 160 |
| 452 | 20240312 | 115200 | 1411679795 | 3855 | 3855 | 3855 | 3855 | 1 |
| 453 | 20240312 | 115100 | 1411675940 | 3855 | 3860 | 3860 | 3855 | 100 |
| 454 | 20240312 | 115000 | 1411290400 | 3850 | 3850 | 3850 | 3850 | 511 |
| 455 | 20240312 | 114900 | 1409323050 | 3860 | 3850 | 3860 | 3850 | 319 |
| 456 | 20240312 | 114800 | 1408091900 | 3860 | 3860 | 3860 | 3860 | 0 |
| 457 | 20240312 | 114700 | 1408091900 | 3860 | 3855 | 3860 | 3855 | 91 |
| 458 | 20240312 | 114600 | 1407740670 | 3855 | 3860 | 3860 | 3825 | 5502 |
| 459 | 20240312 | 114500 | 1386584145 | 3875 | 3875 | 3875 | 3875 | 0 |
| 460 | 20240312 | 114400 | 1386584145 | 3875 | 3850 | 3875 | 3850 | 17 |
| 461 | 20240312 | 114300 | 1386518595 | 3850 | 3860 | 3875 | 3850 | 2034 |
| 462 | 20240312 | 114200 | 1378668155 | 3865 | 3870 | 3870 | 3865 | 570 |
| 463 | 20240312 | 114100 | 1376465035 | 3870 | 3870 | 3870 | 3870 | 0 |
| 464 | 20240312 | 114000 | 1376465035 | 3870 | 3870 | 3870 | 3870 | 212 |
| 465 | 20240312 | 113900 | 1375644595 | 3870 | 3870 | 3870 | 3870 | 0 |
| 466 | 20240312 | 113800 | 1375644595 | 3870 | 3875 | 3880 | 3870 | 125 |
| 467 | 20240312 | 113700 | 1375160220 | 3880 | 3875 | 3880 | 3875 | 20 |
| 468 | 20240312 | 113600 | 1375082670 | 3870 | 3870 | 3870 | 3870 | 0 |
| 469 | 20240312 | 113500 | 1375082670 | 3870 | 3870 | 3870 | 3870 | 22 |
| 470 | 20240312 | 113400 | 1374997530 | 3875 | 3870 | 3875 | 3870 | 157 |
| 471 | 20240312 | 113300 | 1374389710 | 3875 | 3865 | 3875 | 3865 | 104 |
| 472 | 20240312 | 113200 | 1373987210 | 3860 | 3860 | 3860 | 3860 | 3462 |
| 473 | 20240312 | 113100 | 1360623890 | 3875 | 3850 | 3875 | 3850 | 6338 |
| 474 | 20240312 | 113000 | 1336197420 | 3850 | 3860 | 3860 | 3850 | 1219 |
| 475 | 20240312 | 112900 | 1331502435 | 3865 | 3870 | 3870 | 3865 | 88 |
| 476 | 20240312 | 112800 | 1331162095 | 3875 | 3860 | 3875 | 3850 | 1001 |
| 477 | 20240312 | 112700 | 1327302395 | 3860 | 3860 | 3860 | 3855 | 1901 |
| 478 | 20240312 | 112600 | 1319973065 | 3860 | 3875 | 3875 | 3860 | 3412 |
| 479 | 20240312 | 112500 | 1306788300 | 3875 | 3890 | 3890 | 3875 | 722 |
| 480 | 20240312 | 112400 | 1303987565 | 3890 | 3900 | 3900 | 3890 | 1288 |
| 481 | 20240312 | 112300 | 1298971465 | 3895 | 3895 | 3895 | 3895 | 173 |
| 482 | 20240312 | 112200 | 1298297630 | 3895 | 3890 | 3895 | 3890 | 124 |
| 483 | 20240312 | 112100 | 1297814875 | 3890 | 3895 | 3895 | 3890 | 26 |
| 484 | 20240312 | 112000 | 1297713695 | 3905 | 3905 | 3905 | 3905 | 95 |
| 485 | 20240312 | 111900 | 1297342720 | 3910 | 3895 | 3910 | 3895 | 702 |
| 486 | 20240312 | 111800 | 1294600455 | 3895 | 3905 | 3905 | 3895 | 7 |
| 487 | 20240312 | 111700 | 1294573170 | 3905 | 3890 | 3905 | 3885 | 345 |
| 488 | 20240312 | 111600 | 1293230000 | 3895 | 3890 | 3895 | 3890 | 133 |
| 489 | 20240312 | 111500 | 1292712295 | 3895 | 3900 | 3900 | 3870 | 5937 |
| 490 | 20240312 | 111400 | 1269643415 | 3900 | 3915 | 3915 | 3900 | 482 |
| 491 | 20240312 | 111300 | 1267761200 | 3920 | 3925 | 3925 | 3900 | 3417 |
| 492 | 20240312 | 111200 | 1254392555 | 3940 | 3930 | 3940 | 3920 | 102 |
| 493 | 20240312 | 111100 | 1253991320 | 3940 | 3925 | 3940 | 3925 | 432 |
| 494 | 20240312 | 111000 | 1252290690 | 3940 | 3925 | 3940 | 3925 | 1650 |
| 495 | 20240312 | 110900 | 1245814240 | 3950 | 3920 | 3950 | 3920 | 562 |
| 496 | 20240312 | 110800 | 1243598130 | 3940 | 3940 | 3945 | 3915 | 2450 |
| 497 | 20240312 | 110700 | 1233943380 | 3940 | 3930 | 3940 | 3930 | 2855 |
| 498 | 20240312 | 110600 | 1222709980 | 3930 | 3930 | 3950 | 3915 | 1089 |
| 499 | 20240312 | 110500 | 1218439565 | 3955 | 3905 | 3955 | 3905 | 9922 |
| 500 | 20240312 | 110400 | 1179416540 | 3900 | 3890 | 3900 | 3885 | 2122 |
| 501 | 20240312 | 110300 | 1171155650 | 3885 | 3890 | 3900 | 3885 | 1277 |
| 502 | 20240312 | 110200 | 1166188915 | 3890 | 3920 | 3920 | 3890 | 4381 |
| 503 | 20240312 | 110100 | 1149088995 | 3915 | 3915 | 3915 | 3910 | 2672 |
| 504 | 20240312 | 110000 | 1138640145 | 3915 | 3910 | 3920 | 3910 | 913 |
| 505 | 20240312 | 105900 | 1135067140 | 3905 | 3895 | 3905 | 3895 | 420 |
| 506 | 20240312 | 105800 | 1133429280 | 3895 | 3915 | 3915 | 3895 | 6871 |
| 507 | 20240312 | 105700 | 1106617640 | 3915 | 3960 | 3970 | 3915 | 15876 |
| 508 | 20240312 | 105600 | 1043969400 | 3960 | 3965 | 3975 | 3960 | 6130 |
| 509 | 20240312 | 105500 | 1019644170 | 3960 | 3965 | 3975 | 3960 | 10473 |
| 510 | 20240312 | 105400 | 978089990 | 3980 | 3965 | 3985 | 3965 | 8293 |
| 511 | 20240312 | 105300 | 945150205 | 3965 | 3985 | 3990 | 3965 | 10181 |
| 512 | 20240312 | 105200 | 904607755 | 3985 | 3975 | 4000 | 3970 | 22912 |
| 513 | 20240312 | 105100 | 813287220 | 3970 | 3970 | 3980 | 3950 | 10637 |
| 514 | 20240312 | 105000 | 771085830 | 3965 | 3955 | 3965 | 3940 | 4590 |
| 515 | 20240312 | 104900 | 752929825 | 3955 | 3945 | 3960 | 3945 | 4917 |
| 516 | 20240312 | 104800 | 733502455 | 3945 | 3930 | 3945 | 3900 | 10267 |
| 517 | 20240312 | 104700 | 693246545 | 3930 | 3930 | 3940 | 3920 | 1477 |
| 518 | 20240312 | 104600 | 687439125 | 3935 | 3935 | 3940 | 3920 | 3347 |
| 519 | 20240312 | 104500 | 674286355 | 3950 | 3945 | 3960 | 3930 | 3042 |
| 520 | 20240312 | 104400 | 662275815 | 3945 | 3920 | 3960 | 3920 | 16652 |
| 521 | 20240312 | 104300 | 596634895 | 3920 | 3920 | 3930 | 3915 | 6243 |
| 522 | 20240312 | 104200 | 572125990 | 3915 | 3900 | 3915 | 3900 | 5303 |
| 523 | 20240312 | 104100 | 551416860 | 3900 | 3885 | 3900 | 3885 | 2147 |
| 524 | 20240312 | 104000 | 543046835 | 3885 | 3885 | 3885 | 3885 | 82 |
| 525 | 20240312 | 103900 | 542728265 | 3900 | 3895 | 3900 | 3885 | 357 |
| 526 | 20240312 | 103800 | 541337005 | 3895 | 3895 | 3895 | 3895 | 1098 |
| 527 | 20240312 | 103700 | 537060295 | 3895 | 3895 | 3900 | 3895 | 78 |
| 528 | 20240312 | 103600 | 536756365 | 3895 | 3890 | 3895 | 3890 | 2161 |
| 529 | 20240312 | 103500 | 528349735 | 3890 | 3885 | 3890 | 3885 | 147 |
| 530 | 20240312 | 103400 | 527778400 | 3890 | 3890 | 3890 | 3890 | 0 |
| 531 | 20240312 | 103300 | 527778400 | 3890 | 3880 | 3890 | 3880 | 56 |
| 532 | 20240312 | 103200 | 527561110 | 3890 | 3895 | 3895 | 3880 | 721 |
| 533 | 20240312 | 103100 | 524756520 | 3895 | 3890 | 3900 | 3890 | 506 |
| 534 | 20240312 | 103000 | 522787630 | 3890 | 3890 | 3890 | 3890 | 568 |
| 535 | 20240312 | 102900 | 520578110 | 3890 | 3885 | 3890 | 3885 | 212 |
| 536 | 20240312 | 102800 | 519754465 | 3875 | 3885 | 3885 | 3875 | 1005 |
| 537 | 20240312 | 102700 | 515855540 | 3880 | 3875 | 3880 | 3875 | 1007 |
| 538 | 20240312 | 102600 | 511950840 | 3875 | 3875 | 3875 | 3875 | 2 |
| 539 | 20240312 | 102500 | 511943090 | 3855 | 3860 | 3860 | 3855 | 7000 |
| 540 | 20240312 | 102400 | 484957585 | 3860 | 3860 | 3860 | 3860 | 272 |
| 541 | 20240312 | 102300 | 483907665 | 3860 | 3860 | 3860 | 3860 | 100 |
| 542 | 20240312 | 102200 | 483521665 | 3860 | 3860 | 3860 | 3860 | 0 |
| 543 | 20240312 | 102100 | 483521665 | 3860 | 3860 | 3860 | 3860 | 0 |
| 544 | 20240312 | 102000 | 483521665 | 3860 | 3860 | 3860 | 3860 | 0 |
| 545 | 20240312 | 101900 | 483521665 | 3860 | 3865 | 3865 | 3860 | 222 |
| 546 | 20240312 | 101800 | 482664705 | 3860 | 3870 | 3870 | 3860 | 1229 |
| 547 | 20240312 | 101700 | 477915055 | 3870 | 3870 | 3870 | 3870 | 322 |
| 548 | 20240312 | 101600 | 476668915 | 3870 | 3870 | 3870 | 3870 | 0 |
| 549 | 20240312 | 101500 | 476668915 | 3870 | 3880 | 3880 | 3870 | 120 |
| 550 | 20240312 | 101400 | 476204505 | 3870 | 3870 | 3875 | 3865 | 624 |
| 551 | 20240312 | 101300 | 473790150 | 3870 | 3875 | 3875 | 3870 | 1557 |
| 552 | 20240312 | 101200 | 467759025 | 3875 | 3875 | 3875 | 3875 | 395 |
| 553 | 20240312 | 101100 | 466228400 | 3870 | 3865 | 3870 | 3860 | 754 |
| 554 | 20240312 | 101000 | 463314070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 555 | 20240312 | 100900 | 463314070 | 3875 | 3860 | 3875 | 3860 | 1100 |
| 556 | 20240312 | 100800 | 459054820 | 3835 | 3835 | 3835 | 3835 | 61 |
| 557 | 20240312 | 100700 | 458820885 | 3860 | 3860 | 3860 | 3830 | 2278 |
| 558 | 20240312 | 100600 | 450043695 | 3865 | 3880 | 3880 | 3865 | 3754 |
| 559 | 20240312 | 100500 | 435516660 | 3880 | 3880 | 3885 | 3880 | 508 |
| 560 | 20240312 | 100400 | 433545615 | 3875 | 3880 | 3880 | 3875 | 220 |
| 561 | 20240312 | 100300 | 432692115 | 3875 | 3880 | 3880 | 3875 | 1050 |
| 562 | 20240312 | 100200 | 428618365 | 3880 | 3880 | 3880 | 3880 | 610 |
| 563 | 20240312 | 100100 | 426251565 | 3880 | 3890 | 3890 | 3870 | 661 |
| 564 | 20240312 | 100000 | 423687430 | 3890 | 3885 | 3890 | 3885 | 670 |
| 565 | 20240312 | 095900 | 421084460 | 3885 | 3885 | 3885 | 3880 | 246 |
| 566 | 20240312 | 095800 | 420128755 | 3885 | 3900 | 3900 | 3885 | 2600 |
| 567 | 20240312 | 095700 | 409989520 | 3900 | 3885 | 3905 | 3885 | 46 |
| 568 | 20240312 | 095600 | 409810140 | 3905 | 3895 | 3910 | 3880 | 4338 |
| 569 | 20240312 | 095500 | 392868685 | 3895 | 3885 | 3895 | 3870 | 6613 |
| 570 | 20240312 | 095400 | 367186925 | 3895 | 3885 | 3905 | 3875 | 5635 |
| 571 | 20240312 | 095300 | 345212110 | 3895 | 3860 | 3895 | 3860 | 4569 |
| 572 | 20240312 | 095200 | 327470915 | 3860 | 3860 | 3875 | 3860 | 653 |
| 573 | 20240312 | 095100 | 324944335 | 3855 | 3860 | 3860 | 3855 | 293 |
| 574 | 20240312 | 095000 | 323813820 | 3875 | 3875 | 3875 | 3875 | 0 |
| 575 | 20240312 | 094900 | 323813820 | 3875 | 3875 | 3875 | 3875 | 130 |
| 576 | 20240312 | 094800 | 323310070 | 3855 | 3860 | 3875 | 3855 | 5101 |
| 577 | 20240312 | 094700 | 303603765 | 3865 | 3860 | 3865 | 3860 | 1910 |
| 578 | 20240312 | 094600 | 296230915 | 3865 | 3865 | 3870 | 3865 | 376 |
| 579 | 20240312 | 094500 | 294777510 | 3865 | 3860 | 3865 | 3860 | 241 |
| 580 | 20240312 | 094400 | 293847160 | 3860 | 3845 | 3860 | 3845 | 2695 |
| 581 | 20240312 | 094300 | 283460510 | 3845 | 3840 | 3845 | 3830 | 2824 |
| 582 | 20240312 | 094200 | 272619075 | 3840 | 3805 | 3840 | 3805 | 2944 |
| 583 | 20240312 | 094100 | 261324605 | 3815 | 3820 | 3820 | 3815 | 2891 |
| 584 | 20240312 | 094000 | 250282235 | 3800 | 3800 | 3800 | 3800 | 2560 |
| 585 | 20240312 | 093900 | 240554235 | 3800 | 3800 | 3800 | 3800 | 4350 |
| 586 | 20240312 | 093800 | 224024235 | 3800 | 3810 | 3810 | 3800 | 3274 |
| 587 | 20240312 | 093700 | 211561300 | 3820 | 3820 | 3820 | 3820 | 20 |
| 588 | 20240312 | 093600 | 211484900 | 3820 | 3820 | 3820 | 3820 | 369 |
| 589 | 20240312 | 093500 | 210075320 | 3800 | 3815 | 3815 | 3800 | 2962 |
| 590 | 20240312 | 093400 | 198795525 | 3820 | 3835 | 3835 | 3820 | 4070 |
| 591 | 20240312 | 093300 | 183225305 | 3835 | 3835 | 3835 | 3835 | 170 |
| 592 | 20240312 | 093200 | 182573355 | 3835 | 3835 | 3835 | 3835 | 317 |
| 593 | 20240312 | 093100 | 181357660 | 3835 | 3835 | 3835 | 3835 | 674 |
| 594 | 20240312 | 093000 | 178772870 | 3835 | 3835 | 3835 | 3835 | 562 |
| 595 | 20240312 | 092900 | 176617600 | 3835 | 3850 | 3850 | 3835 | 6 |
| 596 | 20240312 | 092800 | 176594560 | 3850 | 3835 | 3850 | 3830 | 1464 |
| 597 | 20240312 | 092700 | 170986335 | 3835 | 3840 | 3840 | 3830 | 872 |
| 598 | 20240312 | 092600 | 167644135 | 3840 | 3850 | 3850 | 3840 | 1089 |
| 599 | 20240312 | 092500 | 163455220 | 3855 | 3855 | 3860 | 3855 | 626 |
| 600 | 20240312 | 092400 | 161039990 | 3860 | 3840 | 3860 | 3840 | 1456 |
| 601 | 20240312 | 092300 | 155430080 | 3850 | 3850 | 3850 | 3850 | 200 |
| 602 | 20240312 | 092200 | 154660080 | 3850 | 3850 | 3850 | 3850 | 10 |
| 603 | 20240312 | 092100 | 154621580 | 3835 | 3835 | 3835 | 3835 | 0 |
| 604 | 20240312 | 092000 | 154621580 | 3835 | 3835 | 3835 | 3835 | 1676 |
| 605 | 20240312 | 091900 | 148194120 | 3835 | 3835 | 3835 | 3835 | 238 |
| 606 | 20240312 | 091800 | 147281390 | 3835 | 3840 | 3850 | 3835 | 1838 |
| 607 | 20240312 | 091700 | 140221045 | 3840 | 3840 | 3840 | 3840 | 55 |
| 608 | 20240312 | 091600 | 140009845 | 3840 | 3845 | 3850 | 3840 | 1455 |
| 609 | 20240312 | 091500 | 134410415 | 3840 | 3840 | 3840 | 3840 | 3 |
| 610 | 20240312 | 091400 | 134398895 | 3835 | 3835 | 3835 | 3835 | 608 |
| 611 | 20240312 | 091300 | 132067215 | 3835 | 3840 | 3840 | 3835 | 64 |
| 612 | 20240312 | 091200 | 131821505 | 3835 | 3840 | 3850 | 3835 | 1331 |
| 613 | 20240312 | 091100 | 126710570 | 3840 | 3840 | 3840 | 3835 | 102 |
| 614 | 20240312 | 091000 | 126319380 | 3830 | 3830 | 3845 | 3825 | 1887 |
| 615 | 20240312 | 090900 | 119082330 | 3830 | 3840 | 3845 | 3830 | 2391 |
| 616 | 20240312 | 090800 | 109901855 | 3850 | 3845 | 3850 | 3840 | 2232 |
| 617 | 20240312 | 090700 | 101315715 | 3840 | 3855 | 3860 | 3840 | 1332 |
| 618 | 20240312 | 090600 | 96198665 | 3860 | 3855 | 3865 | 3845 | 1576 |
| 619 | 20240312 | 090500 | 90119115 | 3855 | 3890 | 3895 | 3855 | 4682 |
| 620 | 20240312 | 090400 | 71997615 | 3890 | 3885 | 3895 | 3880 | 2802 |
| 621 | 20240312 | 090300 | 61102600 | 3900 | 3870 | 3900 | 3865 | 843 |
| 622 | 20240312 | 090200 | 57828890 | 3860 | 3900 | 3900 | 3860 | 3768 |
| 623 | 20240312 | 090100 | 43230660 | 3900 | 3885 | 3900 | 3870 | 2648 |
| 624 | 20240312 | 090000 | 32970990 | 3890 | 3935 | 3935 | 3890 | 8410 |