30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 190000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 7280 |
| 3 | 20240318 | 185900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 4 | 20240318 | 185800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 5 | 20240318 | 185700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 6 | 20240318 | 185600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 7 | 20240318 | 185500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 8 | 20240318 | 185400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 9 | 20240318 | 185300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 10 | 20240318 | 185200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 11 | 20240318 | 185100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 12 | 20240318 | 185000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 13 | 20240318 | 184900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 14 | 20240318 | 184800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 15 | 20240318 | 184700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 16 | 20240318 | 184600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 17 | 20240318 | 184500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 18 | 20240318 | 184400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 19 | 20240318 | 184300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 20 | 20240318 | 184200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 21 | 20240318 | 184100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 22 | 20240318 | 184000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 23 | 20240318 | 183900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 24 | 20240318 | 183800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 25 | 20240318 | 183700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 26 | 20240318 | 183600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 27 | 20240318 | 183500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 28 | 20240318 | 183400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 29 | 20240318 | 183300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 30 | 20240318 | 183200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 31 | 20240318 | 183100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 32 | 20240318 | 183000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 7280 |
| 33 | 20240318 | 182900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 34 | 20240318 | 182800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 35 | 20240318 | 182700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 36 | 20240318 | 182600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 37 | 20240318 | 182500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 38 | 20240318 | 182400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 39 | 20240318 | 182300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 40 | 20240318 | 182200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 41 | 20240318 | 182100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 42 | 20240318 | 182000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 43 | 20240318 | 181900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 44 | 20240318 | 181800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 45 | 20240318 | 181700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 46 | 20240318 | 181600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 47 | 20240318 | 181500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 48 | 20240318 | 181400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 49 | 20240318 | 181300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 50 | 20240318 | 181200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 51 | 20240318 | 181100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 52 | 20240318 | 181000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 53 | 20240318 | 180900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 54 | 20240318 | 180800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 55 | 20240318 | 180700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 56 | 20240318 | 180600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 57 | 20240318 | 180500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 58 | 20240318 | 180400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 59 | 20240318 | 180300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 60 | 20240318 | 180200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 61 | 20240318 | 180100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 62 | 20240318 | 180000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 7280 |
| 63 | 20240318 | 175900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 64 | 20240318 | 175800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 65 | 20240318 | 175700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 66 | 20240318 | 175600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 67 | 20240318 | 175500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 68 | 20240318 | 175400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 69 | 20240318 | 175300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 70 | 20240318 | 175200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 71 | 20240318 | 175100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 72 | 20240318 | 175000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 73 | 20240318 | 174900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 74 | 20240318 | 174800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 75 | 20240318 | 174700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 76 | 20240318 | 174600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 77 | 20240318 | 174500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 78 | 20240318 | 174400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 79 | 20240318 | 174300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 80 | 20240318 | 174200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 81 | 20240318 | 174100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 82 | 20240318 | 174000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 83 | 20240318 | 173900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 84 | 20240318 | 173800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 85 | 20240318 | 173700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 86 | 20240318 | 173600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 87 | 20240318 | 173500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 88 | 20240318 | 173400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 89 | 20240318 | 173300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 90 | 20240318 | 173200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 91 | 20240318 | 173100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 92 | 20240318 | 173000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 7280 |
| 93 | 20240318 | 172900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 94 | 20240318 | 172800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 95 | 20240318 | 172700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 96 | 20240318 | 172600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 97 | 20240318 | 172500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 98 | 20240318 | 172400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 99 | 20240318 | 172300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 100 | 20240318 | 172200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 101 | 20240318 | 172100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 102 | 20240318 | 172000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 103 | 20240318 | 171900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 104 | 20240318 | 171800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 105 | 20240318 | 171700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 106 | 20240318 | 171600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 107 | 20240318 | 171500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 108 | 20240318 | 171400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 109 | 20240318 | 171300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 110 | 20240318 | 171200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 111 | 20240318 | 171100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 112 | 20240318 | 171000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 113 | 20240318 | 170900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 114 | 20240318 | 170800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 115 | 20240318 | 170700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 116 | 20240318 | 170600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 117 | 20240318 | 170500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 118 | 20240318 | 170400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 119 | 20240318 | 170300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 120 | 20240318 | 170200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 121 | 20240318 | 170100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 122 | 20240318 | 170000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 7280 |
| 123 | 20240318 | 165900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 124 | 20240318 | 165800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 125 | 20240318 | 165700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 126 | 20240318 | 165600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 127 | 20240318 | 165500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 128 | 20240318 | 165400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 129 | 20240318 | 165300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 130 | 20240318 | 165200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 131 | 20240318 | 165100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 132 | 20240318 | 165000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 133 | 20240318 | 164900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 134 | 20240318 | 164800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 135 | 20240318 | 164700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 136 | 20240318 | 164600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 137 | 20240318 | 164500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 138 | 20240318 | 164400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 139 | 20240318 | 164300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 140 | 20240318 | 164200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 141 | 20240318 | 164100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 142 | 20240318 | 164000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 143 | 20240318 | 163900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 144 | 20240318 | 163800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 145 | 20240318 | 163700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 146 | 20240318 | 163600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 147 | 20240318 | 163500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 148 | 20240318 | 163400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 149 | 20240318 | 163300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 150 | 20240318 | 163200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 151 | 20240318 | 163100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 152 | 20240318 | 163000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 7280 |
| 153 | 20240318 | 162900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 154 | 20240318 | 162800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 155 | 20240318 | 162700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 156 | 20240318 | 162600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 157 | 20240318 | 162500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 158 | 20240318 | 162400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 159 | 20240318 | 162300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 160 | 20240318 | 162200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 161 | 20240318 | 162100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 162 | 20240318 | 162000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 163 | 20240318 | 161900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 164 | 20240318 | 161800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 165 | 20240318 | 161700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 166 | 20240318 | 161600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 167 | 20240318 | 161500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 168 | 20240318 | 161400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 169 | 20240318 | 161300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 170 | 20240318 | 161200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 171 | 20240318 | 161100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 172 | 20240318 | 161000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 173 | 20240318 | 160900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 174 | 20240318 | 160800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 175 | 20240318 | 160700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 176 | 20240318 | 160600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 177 | 20240318 | 160500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 178 | 20240318 | 160400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 179 | 20240318 | 160300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 180 | 20240318 | 160200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 181 | 20240318 | 160100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 182 | 20240318 | 160000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 7280 |
| 183 | 20240318 | 155900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 184 | 20240318 | 155800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 185 | 20240318 | 155700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 186 | 20240318 | 155600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 187 | 20240318 | 155500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 188 | 20240318 | 155400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 189 | 20240318 | 155300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 190 | 20240318 | 155200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 191 | 20240318 | 155100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 192 | 20240318 | 155000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 193 | 20240318 | 154900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 194 | 20240318 | 154800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 195 | 20240318 | 154700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 196 | 20240318 | 154600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 197 | 20240318 | 154500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 198 | 20240318 | 154400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 199 | 20240318 | 154300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 200 | 20240318 | 154200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 201 | 20240318 | 154100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 202 | 20240318 | 154000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 203 | 20240318 | 153900 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 204 | 20240318 | 153800 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 205 | 20240318 | 153700 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 206 | 20240318 | 153600 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 207 | 20240318 | 153500 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 208 | 20240318 | 153400 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 209 | 20240318 | 153300 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 210 | 20240318 | 153200 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 211 | 20240318 | 153100 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 0 |
| 212 | 20240318 | 153000 | 3637304240 | 4520 | 4520 | 4520 | 4520 | 14560 |
| 213 | 20240318 | 152900 | 3604398640 | 4520 | 4520 | 4520 | 4520 | 0 |
| 214 | 20240318 | 152800 | 3604398640 | 4520 | 4520 | 4520 | 4520 | 0 |
| 215 | 20240318 | 152700 | 3604398640 | 4520 | 4520 | 4520 | 4520 | 0 |
| 216 | 20240318 | 152600 | 3604398640 | 4520 | 4520 | 4520 | 4520 | 0 |
| 217 | 20240318 | 152500 | 3604398640 | 4520 | 4520 | 4520 | 4520 | 0 |
| 218 | 20240318 | 152400 | 3604398640 | 4520 | 4520 | 4520 | 4520 | 0 |
| 219 | 20240318 | 152300 | 3604398640 | 4520 | 4520 | 4520 | 4520 | 0 |
| 220 | 20240318 | 152200 | 3604398640 | 4520 | 4520 | 4520 | 4520 | 0 |
| 221 | 20240318 | 152100 | 3604398640 | 4520 | 4520 | 4520 | 4520 | 0 |
| 222 | 20240318 | 152000 | 3604398640 | 4520 | 4520 | 4520 | 4520 | 0 |
| 223 | 20240318 | 151900 | 3604398640 | 4520 | 4515 | 4525 | 4515 | 2093 |
| 224 | 20240318 | 151800 | 3594933605 | 4515 | 4520 | 4520 | 4515 | 540 |
| 225 | 20240318 | 151700 | 3592494135 | 4525 | 4515 | 4525 | 4515 | 29 |
| 226 | 20240318 | 151600 | 3592363140 | 4515 | 4520 | 4520 | 4515 | 1668 |
| 227 | 20240318 | 151500 | 3584823935 | 4520 | 4520 | 4520 | 4520 | 335 |
| 228 | 20240318 | 151400 | 3583309735 | 4530 | 4525 | 4530 | 4520 | 558 |
| 229 | 20240318 | 151300 | 3580785435 | 4525 | 4520 | 4525 | 4515 | 1798 |
| 230 | 20240318 | 151200 | 3572656875 | 4525 | 4525 | 4525 | 4520 | 17 |
| 231 | 20240318 | 151100 | 3572579960 | 4520 | 4520 | 4520 | 4520 | 1134 |
| 232 | 20240318 | 151000 | 3567454280 | 4515 | 4530 | 4530 | 4515 | 2992 |
| 233 | 20240318 | 150900 | 3553929930 | 4540 | 4525 | 4540 | 4525 | 47 |
| 234 | 20240318 | 150800 | 3553717150 | 4520 | 4540 | 4545 | 4520 | 9090 |
| 235 | 20240318 | 150700 | 3512617085 | 4545 | 4550 | 4550 | 4535 | 272 |
| 236 | 20240318 | 150600 | 3511381535 | 4545 | 4525 | 4545 | 4525 | 5115 |
| 237 | 20240318 | 150500 | 3488233860 | 4525 | 4525 | 4525 | 4525 | 120 |
| 238 | 20240318 | 150400 | 3487690860 | 4520 | 4530 | 4530 | 4520 | 2133 |
| 239 | 20240318 | 150300 | 3478039040 | 4550 | 4545 | 4550 | 4545 | 300 |
| 240 | 20240318 | 150200 | 3476674090 | 4525 | 4550 | 4550 | 4525 | 1960 |
| 241 | 20240318 | 150100 | 3467787050 | 4545 | 4550 | 4550 | 4545 | 109 |
| 242 | 20240318 | 150000 | 3467291625 | 4550 | 4550 | 4555 | 4535 | 4648 |
| 243 | 20240318 | 145900 | 3446190165 | 4545 | 4550 | 4550 | 4545 | 627 |
| 244 | 20240318 | 145800 | 3443337325 | 4560 | 4555 | 4560 | 4555 | 40 |
| 245 | 20240318 | 145700 | 3443155100 | 4550 | 4555 | 4555 | 4550 | 534 |
| 246 | 20240318 | 145600 | 3440725230 | 4550 | 4550 | 4550 | 4545 | 804 |
| 247 | 20240318 | 145500 | 3437067280 | 4550 | 4550 | 4550 | 4550 | 1413 |
| 248 | 20240318 | 145400 | 3430638130 | 4565 | 4565 | 4565 | 4565 | 7 |
| 249 | 20240318 | 145300 | 3430606175 | 4550 | 4550 | 4550 | 4550 | 1 |
| 250 | 20240318 | 145200 | 3430601625 | 4565 | 4565 | 4565 | 4565 | 201 |
| 251 | 20240318 | 145100 | 3429684060 | 4565 | 4550 | 4565 | 4550 | 5007 |
| 252 | 20240318 | 145000 | 3406854430 | 4540 | 4540 | 4540 | 4540 | 150 |
| 253 | 20240318 | 144900 | 3406173430 | 4540 | 4540 | 4540 | 4540 | 16 |
| 254 | 20240318 | 144800 | 3406100790 | 4555 | 4555 | 4555 | 4555 | 11 |
| 255 | 20240318 | 144700 | 3406050685 | 4555 | 4555 | 4555 | 4555 | 107 |
| 256 | 20240318 | 144600 | 3405563300 | 4555 | 4555 | 4555 | 4555 | 11 |
| 257 | 20240318 | 144500 | 3405513195 | 4535 | 4540 | 4560 | 4535 | 120 |
| 258 | 20240318 | 144400 | 3404967545 | 4540 | 4555 | 4555 | 4540 | 983 |
| 259 | 20240318 | 144300 | 3400504660 | 4560 | 4555 | 4560 | 4555 | 275 |
| 260 | 20240318 | 144200 | 3399250780 | 4555 | 4555 | 4555 | 4555 | 213 |
| 261 | 20240318 | 144100 | 3398280565 | 4555 | 4540 | 4555 | 4540 | 173 |
| 262 | 20240318 | 144000 | 3397493015 | 4550 | 4550 | 4555 | 4550 | 247 |
| 263 | 20240318 | 143900 | 3396369000 | 4550 | 4545 | 4550 | 4545 | 273 |
| 264 | 20240318 | 143800 | 3395128065 | 4545 | 4545 | 4545 | 4545 | 38 |
| 265 | 20240318 | 143700 | 3394955355 | 4540 | 4545 | 4545 | 4540 | 268 |
| 266 | 20240318 | 143600 | 3393737415 | 4545 | 4545 | 4545 | 4545 | 12 |
| 267 | 20240318 | 143500 | 3393682875 | 4545 | 4545 | 4545 | 4545 | 20 |
| 268 | 20240318 | 143400 | 3393591975 | 4545 | 4545 | 4545 | 4545 | 0 |
| 269 | 20240318 | 143300 | 3393591975 | 4545 | 4545 | 4545 | 4545 | 166 |
| 270 | 20240318 | 143200 | 3392837505 | 4540 | 4540 | 4540 | 4540 | 87 |
| 271 | 20240318 | 143100 | 3392442525 | 4540 | 4540 | 4545 | 4540 | 442 |
| 272 | 20240318 | 143000 | 3390434605 | 4545 | 4545 | 4545 | 4545 | 40 |
| 273 | 20240318 | 142900 | 3390252805 | 4540 | 4540 | 4540 | 4540 | 407 |
| 274 | 20240318 | 142800 | 3388405025 | 4540 | 4540 | 4540 | 4540 | 20 |
| 275 | 20240318 | 142700 | 3388314225 | 4540 | 4540 | 4540 | 4540 | 2 |
| 276 | 20240318 | 142600 | 3388305145 | 4545 | 4545 | 4545 | 4545 | 100 |
| 277 | 20240318 | 142500 | 3387850645 | 4540 | 4540 | 4540 | 4540 | 1457 |
| 278 | 20240318 | 142400 | 3381235865 | 4540 | 4540 | 4540 | 4540 | 77 |
| 279 | 20240318 | 142300 | 3380886285 | 4545 | 4545 | 4545 | 4545 | 0 |
| 280 | 20240318 | 142200 | 3380886285 | 4545 | 4545 | 4545 | 4545 | 175 |
| 281 | 20240318 | 142100 | 3380090910 | 4550 | 4550 | 4550 | 4550 | 1986 |
| 282 | 20240318 | 142000 | 3371054610 | 4550 | 4550 | 4555 | 4550 | 1371 |
| 283 | 20240318 | 141900 | 3364815965 | 4555 | 4555 | 4555 | 4555 | 338 |
| 284 | 20240318 | 141800 | 3363276375 | 4555 | 4560 | 4560 | 4555 | 6 |
| 285 | 20240318 | 141700 | 3363249040 | 4560 | 4555 | 4560 | 4555 | 15 |
| 286 | 20240318 | 141600 | 3363180710 | 4560 | 4555 | 4565 | 4555 | 241 |
| 287 | 20240318 | 141500 | 3362082400 | 4565 | 4550 | 4565 | 4550 | 72 |
| 288 | 20240318 | 141400 | 3361753975 | 4570 | 4555 | 4575 | 4555 | 70 |
| 289 | 20240318 | 141300 | 3361434440 | 4555 | 4565 | 4575 | 4555 | 411 |
| 290 | 20240318 | 141200 | 3359559860 | 4575 | 4565 | 4575 | 4565 | 132 |
| 291 | 20240318 | 141100 | 3358956480 | 4575 | 4575 | 4580 | 4570 | 623 |
| 292 | 20240318 | 141000 | 3356106150 | 4565 | 4565 | 4580 | 4565 | 1380 |
| 293 | 20240318 | 140900 | 3349786645 | 4565 | 4555 | 4565 | 4555 | 169 |
| 294 | 20240318 | 140800 | 3349016095 | 4555 | 4555 | 4555 | 4555 | 147 |
| 295 | 20240318 | 140700 | 3348346510 | 4555 | 4550 | 4555 | 4550 | 1062 |
| 296 | 20240318 | 140600 | 3343512910 | 4545 | 4545 | 4550 | 4540 | 679 |
| 297 | 20240318 | 140500 | 3340426900 | 4540 | 4535 | 4540 | 4535 | 164 |
| 298 | 20240318 | 140400 | 3339682670 | 4540 | 4535 | 4540 | 4535 | 159 |
| 299 | 20240318 | 140300 | 3338960850 | 4520 | 4535 | 4535 | 4520 | 461 |
| 300 | 20240318 | 140200 | 3336870230 | 4510 | 4510 | 4510 | 4510 | 302 |
| 301 | 20240318 | 140100 | 3335508210 | 4535 | 4515 | 4535 | 4510 | 737 |
| 302 | 20240318 | 140000 | 3332170670 | 4510 | 4505 | 4515 | 4505 | 680 |
| 303 | 20240318 | 135900 | 3329106005 | 4505 | 4505 | 4505 | 4505 | 1776 |
| 304 | 20240318 | 135800 | 3321105125 | 4505 | 4515 | 4515 | 4505 | 3460 |
| 305 | 20240318 | 135700 | 3305506040 | 4515 | 4515 | 4520 | 4510 | 3335 |
| 306 | 20240318 | 135600 | 3290448515 | 4515 | 4515 | 4520 | 4515 | 961 |
| 307 | 20240318 | 135500 | 3286109595 | 4515 | 4515 | 4515 | 4515 | 1006 |
| 308 | 20240318 | 135400 | 3281567505 | 4520 | 4520 | 4535 | 4515 | 1053 |
| 309 | 20240318 | 135300 | 3276806410 | 4520 | 4515 | 4520 | 4515 | 2165 |
| 310 | 20240318 | 135200 | 3267031200 | 4515 | 4520 | 4520 | 4515 | 1766 |
| 311 | 20240318 | 135100 | 3259057075 | 4515 | 4515 | 4520 | 4515 | 1718 |
| 312 | 20240318 | 135000 | 3251299665 | 4515 | 4515 | 4520 | 4515 | 950 |
| 313 | 20240318 | 134900 | 3247010165 | 4515 | 4515 | 4520 | 4515 | 1032 |
| 314 | 20240318 | 134800 | 3242350360 | 4515 | 4520 | 4525 | 4515 | 1226 |
| 315 | 20240318 | 134700 | 3236808635 | 4520 | 4520 | 4520 | 4515 | 1318 |
| 316 | 20240318 | 134600 | 3230853400 | 4515 | 4535 | 4535 | 4515 | 6067 |
| 317 | 20240318 | 134500 | 3203396535 | 4535 | 4535 | 4535 | 4535 | 1268 |
| 318 | 20240318 | 134400 | 3197646155 | 4535 | 4540 | 4545 | 4535 | 1058 |
| 319 | 20240318 | 134300 | 3192843230 | 4540 | 4535 | 4540 | 4535 | 1131 |
| 320 | 20240318 | 134200 | 3187713220 | 4535 | 4545 | 4555 | 4535 | 2584 |
| 321 | 20240318 | 134100 | 3175976565 | 4545 | 4545 | 4545 | 4545 | 1013 |
| 322 | 20240318 | 134000 | 3171372480 | 4545 | 4545 | 4550 | 4545 | 1017 |
| 323 | 20240318 | 133900 | 3166750210 | 4545 | 4545 | 4585 | 4545 | 1216 |
| 324 | 20240318 | 133800 | 3161216290 | 4545 | 4550 | 4550 | 4545 | 1952 |
| 325 | 20240318 | 133700 | 3152341825 | 4550 | 4545 | 4560 | 4545 | 1067 |
| 326 | 20240318 | 133600 | 3147486335 | 4545 | 4550 | 4555 | 4545 | 2328 |
| 327 | 20240318 | 133500 | 3136892845 | 4550 | 4550 | 4560 | 4550 | 3076 |
| 328 | 20240318 | 133400 | 3122886770 | 4550 | 4550 | 4555 | 4550 | 1218 |
| 329 | 20240318 | 133300 | 3117343865 | 4550 | 4550 | 4550 | 4550 | 1762 |
| 330 | 20240318 | 133200 | 3109326765 | 4550 | 4550 | 4555 | 4550 | 1435 |
| 331 | 20240318 | 133100 | 3102794465 | 4550 | 4555 | 4560 | 4550 | 2295 |
| 332 | 20240318 | 133000 | 3092342325 | 4560 | 4570 | 4570 | 4555 | 4250 |
| 333 | 20240318 | 132900 | 3072945160 | 4570 | 4575 | 4580 | 4570 | 2295 |
| 334 | 20240318 | 132800 | 3062448660 | 4575 | 4575 | 4575 | 4575 | 47 |
| 335 | 20240318 | 132700 | 3062233635 | 4575 | 4575 | 4580 | 4575 | 888 |
| 336 | 20240318 | 132600 | 3058170095 | 4575 | 4585 | 4585 | 4575 | 407 |
| 337 | 20240318 | 132500 | 3056306100 | 4585 | 4580 | 4585 | 4580 | 103 |
| 338 | 20240318 | 132400 | 3055833930 | 4580 | 4580 | 4585 | 4580 | 233 |
| 339 | 20240318 | 132300 | 3054765840 | 4580 | 4580 | 4580 | 4580 | 58 |
| 340 | 20240318 | 132200 | 3054500200 | 4580 | 4585 | 4585 | 4580 | 902 |
| 341 | 20240318 | 132100 | 3050368315 | 4590 | 4590 | 4590 | 4590 | 120 |
| 342 | 20240318 | 132000 | 3049817515 | 4580 | 4580 | 4580 | 4580 | 41 |
| 343 | 20240318 | 131900 | 3049629735 | 4590 | 4590 | 4590 | 4590 | 0 |
| 344 | 20240318 | 131800 | 3049629735 | 4590 | 4590 | 4590 | 4585 | 803 |
| 345 | 20240318 | 131700 | 3045947745 | 4595 | 4595 | 4595 | 4595 | 24 |
| 346 | 20240318 | 131600 | 3045837465 | 4590 | 4590 | 4590 | 4590 | 20 |
| 347 | 20240318 | 131500 | 3045745665 | 4590 | 4590 | 4590 | 4585 | 1359 |
| 348 | 20240318 | 131400 | 3039507915 | 4590 | 4590 | 4590 | 4590 | 20 |
| 349 | 20240318 | 131300 | 3039416115 | 4590 | 4585 | 4590 | 4585 | 795 |
| 350 | 20240318 | 131200 | 3035768540 | 4585 | 4585 | 4585 | 4580 | 58 |
| 351 | 20240318 | 131100 | 3035502880 | 4580 | 4580 | 4580 | 4580 | 39 |
| 352 | 20240318 | 131000 | 3035324260 | 4580 | 4580 | 4585 | 4580 | 867 |
| 353 | 20240318 | 130900 | 3031352575 | 4580 | 4580 | 4580 | 4580 | 61 |
| 354 | 20240318 | 130800 | 3031073195 | 4585 | 4585 | 4585 | 4580 | 464 |
| 355 | 20240318 | 130700 | 3028947920 | 4580 | 4580 | 4580 | 4580 | 186 |
| 356 | 20240318 | 130600 | 3028096040 | 4580 | 4585 | 4585 | 4580 | 26 |
| 357 | 20240318 | 130500 | 3027976935 | 4585 | 4585 | 4585 | 4575 | 878 |
| 358 | 20240318 | 130400 | 3023955820 | 4580 | 4585 | 4585 | 4580 | 190 |
| 359 | 20240318 | 130300 | 3023084780 | 4580 | 4590 | 4590 | 4580 | 1184 |
| 360 | 20240318 | 130200 | 3017656870 | 4585 | 4590 | 4590 | 4585 | 583 |
| 361 | 20240318 | 130100 | 3014981135 | 4600 | 4600 | 4600 | 4600 | 3 |
| 362 | 20240318 | 130000 | 3014967335 | 4600 | 4600 | 4600 | 4590 | 1051 |
| 363 | 20240318 | 125900 | 3010137440 | 4600 | 4595 | 4600 | 4595 | 768 |
| 364 | 20240318 | 125800 | 3006605030 | 4595 | 4595 | 4600 | 4595 | 159 |
| 365 | 20240318 | 125700 | 3005873905 | 4600 | 4595 | 4600 | 4595 | 484 |
| 366 | 20240318 | 125600 | 3003649915 | 4590 | 4590 | 4595 | 4585 | 1101 |
| 367 | 20240318 | 125500 | 2998595875 | 4590 | 4590 | 4595 | 4590 | 695 |
| 368 | 20240318 | 125400 | 2995404290 | 4585 | 4595 | 4605 | 4585 | 18568 |
| 369 | 20240318 | 125300 | 2910042320 | 4595 | 4595 | 4595 | 4590 | 1899 |
| 370 | 20240318 | 125200 | 2901317740 | 4590 | 4590 | 4595 | 4590 | 1870 |
| 371 | 20240318 | 125100 | 2892725285 | 4585 | 4585 | 4585 | 4585 | 272 |
| 372 | 20240318 | 125000 | 2891478165 | 4585 | 4595 | 4595 | 4585 | 261 |
| 373 | 20240318 | 124900 | 2890278930 | 4590 | 4590 | 4590 | 4590 | 54 |
| 374 | 20240318 | 124800 | 2890031070 | 4590 | 4590 | 4590 | 4590 | 1001 |
| 375 | 20240318 | 124700 | 2885436480 | 4590 | 4585 | 4590 | 4585 | 459 |
| 376 | 20240318 | 124600 | 2883331020 | 4585 | 4590 | 4590 | 4585 | 532 |
| 377 | 20240318 | 124500 | 2880890225 | 4590 | 4590 | 4590 | 4585 | 137 |
| 378 | 20240318 | 124400 | 2880261445 | 4590 | 4585 | 4590 | 4585 | 391 |
| 379 | 20240318 | 124300 | 2878468705 | 4590 | 4590 | 4590 | 4590 | 67 |
| 380 | 20240318 | 124200 | 2878161175 | 4590 | 4590 | 4590 | 4590 | 156 |
| 381 | 20240318 | 124100 | 2877445135 | 4585 | 4585 | 4585 | 4585 | 30 |
| 382 | 20240318 | 124000 | 2877307585 | 4585 | 4590 | 4590 | 4585 | 1031 |
| 383 | 20240318 | 123900 | 2872579355 | 4590 | 4590 | 4590 | 4590 | 2140 |
| 384 | 20240318 | 123800 | 2862756755 | 4590 | 4590 | 4590 | 4590 | 248 |
| 385 | 20240318 | 123700 | 2861618435 | 4590 | 4595 | 4595 | 4590 | 1137 |
| 386 | 20240318 | 123600 | 2856394695 | 4585 | 4590 | 4590 | 4585 | 512 |
| 387 | 20240318 | 123500 | 2854044670 | 4585 | 4590 | 4595 | 4585 | 2611 |
| 388 | 20240318 | 123400 | 2842058350 | 4585 | 4580 | 4585 | 4580 | 4285 |
| 389 | 20240318 | 123300 | 2822411645 | 4585 | 4585 | 4585 | 4585 | 120 |
| 390 | 20240318 | 123200 | 2821861445 | 4580 | 4580 | 4580 | 4580 | 1760 |
| 391 | 20240318 | 123100 | 2813800645 | 4580 | 4580 | 4580 | 4580 | 51 |
| 392 | 20240318 | 123000 | 2813567065 | 4580 | 4580 | 4585 | 4580 | 782 |
| 393 | 20240318 | 122900 | 2809985455 | 4580 | 4575 | 4580 | 4575 | 192 |
| 394 | 20240318 | 122800 | 2809107045 | 4575 | 4580 | 4580 | 4575 | 1504 |
| 395 | 20240318 | 122700 | 2802218770 | 4580 | 4580 | 4580 | 4580 | 12 |
| 396 | 20240318 | 122600 | 2802163810 | 4580 | 4580 | 4580 | 4575 | 982 |
| 397 | 20240318 | 122500 | 2797666255 | 4580 | 4580 | 4580 | 4580 | 0 |
| 398 | 20240318 | 122400 | 2797666255 | 4580 | 4580 | 4580 | 4580 | 405 |
| 399 | 20240318 | 122300 | 2795811355 | 4585 | 4580 | 4585 | 4575 | 503 |
| 400 | 20240318 | 122200 | 2793509340 | 4585 | 4580 | 4585 | 4580 | 2184 |
| 401 | 20240318 | 122100 | 2783506570 | 4580 | 4575 | 4580 | 4575 | 17 |
| 402 | 20240318 | 122000 | 2783428760 | 4575 | 4575 | 4575 | 4575 | 191 |
| 403 | 20240318 | 121900 | 2782554935 | 4580 | 4580 | 4580 | 4580 | 772 |
| 404 | 20240318 | 121800 | 2779019175 | 4580 | 4580 | 4580 | 4580 | 100 |
| 405 | 20240318 | 121700 | 2778561175 | 4580 | 4580 | 4580 | 4580 | 1 |
| 406 | 20240318 | 121600 | 2778556595 | 4575 | 4575 | 4580 | 4575 | 122 |
| 407 | 20240318 | 121500 | 2777998420 | 4575 | 4575 | 4580 | 4575 | 1048 |
| 408 | 20240318 | 121400 | 2773198820 | 4575 | 4575 | 4575 | 4575 | 284 |
| 409 | 20240318 | 121300 | 2771899520 | 4580 | 4575 | 4580 | 4575 | 16 |
| 410 | 20240318 | 121200 | 2771826305 | 4580 | 4575 | 4580 | 4575 | 9 |
| 411 | 20240318 | 121100 | 2771785125 | 4575 | 4575 | 4575 | 4575 | 0 |
| 412 | 20240318 | 121000 | 2771785125 | 4575 | 4575 | 4575 | 4570 | 226 |
| 413 | 20240318 | 120900 | 2770751185 | 4580 | 4580 | 4580 | 4580 | 0 |
| 414 | 20240318 | 120800 | 2770751185 | 4580 | 4575 | 4580 | 4575 | 605 |
| 415 | 20240318 | 120700 | 2767982785 | 4575 | 4575 | 4575 | 4575 | 150 |
| 416 | 20240318 | 120600 | 2767296535 | 4570 | 4570 | 4570 | 4570 | 1 |
| 417 | 20240318 | 120500 | 2767291965 | 4570 | 4570 | 4570 | 4570 | 225 |
| 418 | 20240318 | 120400 | 2766263715 | 4570 | 4575 | 4575 | 4570 | 405 |
| 419 | 20240318 | 120300 | 2764412095 | 4575 | 4575 | 4575 | 4575 | 0 |
| 420 | 20240318 | 120200 | 2764412095 | 4575 | 4575 | 4575 | 4575 | 67 |
| 421 | 20240318 | 120100 | 2764105570 | 4575 | 4575 | 4575 | 4575 | 134 |
| 422 | 20240318 | 120000 | 2763492520 | 4575 | 4575 | 4575 | 4575 | 0 |
| 423 | 20240318 | 115900 | 2763492520 | 4575 | 4575 | 4575 | 4575 | 0 |
| 424 | 20240318 | 115800 | 2763492520 | 4575 | 4575 | 4575 | 4575 | 0 |
| 425 | 20240318 | 115700 | 2763492520 | 4575 | 4575 | 4575 | 4575 | 0 |
| 426 | 20240318 | 115600 | 2763492520 | 4575 | 4575 | 4575 | 4575 | 1554 |
| 427 | 20240318 | 115500 | 2756382970 | 4575 | 4580 | 4585 | 4575 | 1513 |
| 428 | 20240318 | 115400 | 2749455960 | 4580 | 4575 | 4580 | 4575 | 2385 |
| 429 | 20240318 | 115300 | 2738535165 | 4575 | 4575 | 4580 | 4575 | 155 |
| 430 | 20240318 | 115200 | 2737826035 | 4575 | 4580 | 4580 | 4575 | 8 |
| 431 | 20240318 | 115100 | 2737789420 | 4580 | 4575 | 4580 | 4575 | 1532 |
| 432 | 20240318 | 115000 | 2730780515 | 4570 | 4570 | 4570 | 4570 | 5 |
| 433 | 20240318 | 114900 | 2730757665 | 4575 | 4575 | 4575 | 4575 | 0 |
| 434 | 20240318 | 114800 | 2730757665 | 4575 | 4575 | 4575 | 4575 | 40 |
| 435 | 20240318 | 114700 | 2730574665 | 4575 | 4575 | 4575 | 4575 | 3 |
| 436 | 20240318 | 114600 | 2730560940 | 4570 | 4570 | 4570 | 4570 | 0 |
| 437 | 20240318 | 114500 | 2730560940 | 4570 | 4575 | 4575 | 4570 | 252 |
| 438 | 20240318 | 114400 | 2729409295 | 4570 | 4560 | 4570 | 4560 | 848 |
| 439 | 20240318 | 114300 | 2725536630 | 4565 | 4560 | 4565 | 4560 | 877 |
| 440 | 20240318 | 114200 | 2721537460 | 4565 | 4565 | 4565 | 4565 | 147 |
| 441 | 20240318 | 114100 | 2720866405 | 4570 | 4570 | 4570 | 4560 | 285 |
| 442 | 20240318 | 114000 | 2719564845 | 4570 | 4570 | 4570 | 4570 | 1 |
| 443 | 20240318 | 113900 | 2719560275 | 4565 | 4565 | 4565 | 4565 | 232 |
| 444 | 20240318 | 113800 | 2718501195 | 4565 | 4565 | 4565 | 4565 | 301 |
| 445 | 20240318 | 113700 | 2717127130 | 4565 | 4570 | 4570 | 4565 | 1479 |
| 446 | 20240318 | 113600 | 2710375310 | 4570 | 4575 | 4575 | 4570 | 278 |
| 447 | 20240318 | 113500 | 2709104330 | 4575 | 4580 | 4580 | 4575 | 775 |
| 448 | 20240318 | 113400 | 2705557335 | 4580 | 4585 | 4585 | 4580 | 140 |
| 449 | 20240318 | 113300 | 2704916130 | 4580 | 4580 | 4580 | 4580 | 36 |
| 450 | 20240318 | 113200 | 2704751250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 451 | 20240318 | 113100 | 2704751250 | 4585 | 4585 | 4585 | 4580 | 542 |
| 452 | 20240318 | 113000 | 2702266600 | 4585 | 4590 | 4590 | 4585 | 63 |
| 453 | 20240318 | 112900 | 2701977480 | 4590 | 4575 | 4590 | 4575 | 3176 |
| 454 | 20240318 | 112800 | 2687435570 | 4575 | 4565 | 4575 | 4565 | 328 |
| 455 | 20240318 | 112700 | 2685937970 | 4565 | 4575 | 4575 | 4565 | 829 |
| 456 | 20240318 | 112600 | 2682152490 | 4575 | 4575 | 4575 | 4575 | 414 |
| 457 | 20240318 | 112500 | 2680258440 | 4575 | 4570 | 4575 | 4570 | 121 |
| 458 | 20240318 | 112400 | 2679704930 | 4570 | 4570 | 4570 | 4565 | 562 |
| 459 | 20240318 | 112300 | 2677136595 | 4570 | 4570 | 4570 | 4570 | 286 |
| 460 | 20240318 | 112200 | 2675829575 | 4570 | 4570 | 4570 | 4570 | 21 |
| 461 | 20240318 | 112100 | 2675733605 | 4570 | 4575 | 4575 | 4570 | 78 |
| 462 | 20240318 | 112000 | 2675377135 | 4575 | 4570 | 4575 | 4570 | 1068 |
| 463 | 20240318 | 111900 | 2670492045 | 4570 | 4575 | 4575 | 4570 | 614 |
| 464 | 20240318 | 111800 | 2667684500 | 4575 | 4570 | 4575 | 4565 | 116 |
| 465 | 20240318 | 111700 | 2667154155 | 4570 | 4570 | 4570 | 4570 | 131 |
| 466 | 20240318 | 111600 | 2666555485 | 4570 | 4570 | 4570 | 4565 | 620 |
| 467 | 20240318 | 111500 | 2663722520 | 4570 | 4570 | 4570 | 4570 | 25 |
| 468 | 20240318 | 111400 | 2663608270 | 4570 | 4565 | 4570 | 4560 | 741 |
| 469 | 20240318 | 111300 | 2660226100 | 4565 | 4540 | 4565 | 4540 | 149 |
| 470 | 20240318 | 111200 | 2659549165 | 4565 | 4550 | 4565 | 4535 | 841 |
| 471 | 20240318 | 111100 | 2655720265 | 4535 | 4565 | 4565 | 4535 | 6879 |
| 472 | 20240318 | 111000 | 2624481735 | 4570 | 4570 | 4570 | 4570 | 1303 |
| 473 | 20240318 | 110900 | 2618527025 | 4575 | 4580 | 4580 | 4575 | 1745 |
| 474 | 20240318 | 110800 | 2610535550 | 4580 | 4575 | 4580 | 4575 | 69 |
| 475 | 20240318 | 110700 | 2610219710 | 4565 | 4570 | 4570 | 4565 | 1586 |
| 476 | 20240318 | 110600 | 2602972145 | 4570 | 4570 | 4570 | 4570 | 744 |
| 477 | 20240318 | 110500 | 2599572065 | 4570 | 4560 | 4570 | 4560 | 474 |
| 478 | 20240318 | 110400 | 2597407065 | 4565 | 4555 | 4565 | 4555 | 2921 |
| 479 | 20240318 | 110300 | 2584087490 | 4555 | 4550 | 4555 | 4550 | 3137 |
| 480 | 20240318 | 110200 | 2569812660 | 4545 | 4540 | 4545 | 4535 | 863 |
| 481 | 20240318 | 110100 | 2565893130 | 4535 | 4535 | 4540 | 4535 | 1806 |
| 482 | 20240318 | 110000 | 2557695820 | 4520 | 4530 | 4535 | 4520 | 2181 |
| 483 | 20240318 | 105900 | 2547805560 | 4535 | 4515 | 4535 | 4505 | 2198 |
| 484 | 20240318 | 105800 | 2537881310 | 4515 | 4530 | 4530 | 4515 | 9189 |
| 485 | 20240318 | 105700 | 2496293180 | 4535 | 4535 | 4535 | 4535 | 1906 |
| 486 | 20240318 | 105600 | 2487649470 | 4535 | 4535 | 4535 | 4535 | 666 |
| 487 | 20240318 | 105500 | 2484629160 | 4535 | 4540 | 4540 | 4535 | 474 |
| 488 | 20240318 | 105400 | 2482478210 | 4540 | 4540 | 4540 | 4535 | 1508 |
| 489 | 20240318 | 105300 | 2475637880 | 4540 | 4540 | 4540 | 4540 | 1002 |
| 490 | 20240318 | 105200 | 2471088800 | 4535 | 4540 | 4540 | 4535 | 1844 |
| 491 | 20240318 | 105100 | 2462717630 | 4540 | 4545 | 4550 | 4540 | 7419 |
| 492 | 20240318 | 105000 | 2429015365 | 4550 | 4550 | 4550 | 4550 | 127 |
| 493 | 20240318 | 104900 | 2428437515 | 4550 | 4550 | 4550 | 4550 | 291 |
| 494 | 20240318 | 104800 | 2427113465 | 4550 | 4550 | 4550 | 4550 | 97 |
| 495 | 20240318 | 104700 | 2426672115 | 4550 | 4560 | 4560 | 4545 | 3970 |
| 496 | 20240318 | 104600 | 2408601725 | 4560 | 4555 | 4560 | 4555 | 435 |
| 497 | 20240318 | 104500 | 2406620295 | 4560 | 4555 | 4560 | 4555 | 135 |
| 498 | 20240318 | 104400 | 2406005320 | 4555 | 4555 | 4555 | 4555 | 657 |
| 499 | 20240318 | 104300 | 2403012685 | 4555 | 4555 | 4560 | 4555 | 5639 |
| 500 | 20240318 | 104200 | 2377326455 | 4555 | 4560 | 4560 | 4555 | 254 |
| 501 | 20240318 | 104100 | 2376169480 | 4555 | 4555 | 4555 | 4555 | 1971 |
| 502 | 20240318 | 104000 | 2367191575 | 4555 | 4555 | 4565 | 4555 | 1000 |
| 503 | 20240318 | 103900 | 2362631580 | 4560 | 4560 | 4560 | 4560 | 684 |
| 504 | 20240318 | 103800 | 2359512540 | 4560 | 4560 | 4560 | 4560 | 781 |
| 505 | 20240318 | 103700 | 2355951180 | 4560 | 4560 | 4560 | 4560 | 285 |
| 506 | 20240318 | 103600 | 2354651580 | 4565 | 4565 | 4565 | 4560 | 642 |
| 507 | 20240318 | 103500 | 2351721355 | 4565 | 4570 | 4570 | 4565 | 518 |
| 508 | 20240318 | 103400 | 2349355730 | 4570 | 4565 | 4570 | 4565 | 703 |
| 509 | 20240318 | 103300 | 2346146490 | 4565 | 4570 | 4570 | 4565 | 618 |
| 510 | 20240318 | 103200 | 2343323235 | 4570 | 4570 | 4575 | 4570 | 537 |
| 511 | 20240318 | 103100 | 2340867595 | 4575 | 4580 | 4585 | 4575 | 1325 |
| 512 | 20240318 | 103000 | 2334799850 | 4580 | 4580 | 4580 | 4580 | 1381 |
| 513 | 20240318 | 102900 | 2328474870 | 4580 | 4590 | 4590 | 4580 | 823 |
| 514 | 20240318 | 102800 | 2324700975 | 4590 | 4590 | 4590 | 4590 | 745 |
| 515 | 20240318 | 102700 | 2321281425 | 4585 | 4585 | 4590 | 4580 | 799 |
| 516 | 20240318 | 102600 | 2317615845 | 4585 | 4585 | 4585 | 4580 | 441 |
| 517 | 20240318 | 102500 | 2315593875 | 4585 | 4585 | 4585 | 4580 | 249 |
| 518 | 20240318 | 102400 | 2314452460 | 4585 | 4560 | 4585 | 4560 | 3099 |
| 519 | 20240318 | 102300 | 2300283880 | 4560 | 4555 | 4560 | 4555 | 394 |
| 520 | 20240318 | 102200 | 2298487970 | 4550 | 4550 | 4560 | 4545 | 6554 |
| 521 | 20240318 | 102100 | 2268667250 | 4550 | 4560 | 4560 | 4550 | 2579 |
| 522 | 20240318 | 102000 | 2256918205 | 4555 | 4555 | 4565 | 4555 | 3864 |
| 523 | 20240318 | 101900 | 2239317135 | 4560 | 4565 | 4565 | 4560 | 6 |
| 524 | 20240318 | 101800 | 2239289750 | 4565 | 4565 | 4565 | 4555 | 1074 |
| 525 | 20240318 | 101700 | 2234394550 | 4565 | 4560 | 4565 | 4560 | 68 |
| 526 | 20240318 | 101600 | 2234084450 | 4560 | 4565 | 4565 | 4555 | 830 |
| 527 | 20240318 | 101500 | 2230299880 | 4565 | 4560 | 4565 | 4560 | 496 |
| 528 | 20240318 | 101400 | 2228038115 | 4560 | 4560 | 4560 | 4555 | 3884 |
| 529 | 20240318 | 101300 | 2210330465 | 4560 | 4565 | 4565 | 4560 | 646 |
| 530 | 20240318 | 101200 | 2207382830 | 4570 | 4560 | 4570 | 4560 | 831 |
| 531 | 20240318 | 101100 | 2203585180 | 4560 | 4560 | 4565 | 4560 | 1528 |
| 532 | 20240318 | 101000 | 2196612750 | 4560 | 4565 | 4565 | 4560 | 438 |
| 533 | 20240318 | 100900 | 2194615100 | 4560 | 4555 | 4560 | 4555 | 569 |
| 534 | 20240318 | 100800 | 2192020740 | 4555 | 4555 | 4555 | 4555 | 38 |
| 535 | 20240318 | 100700 | 2191847650 | 4555 | 4550 | 4555 | 4550 | 4570 |
| 536 | 20240318 | 100600 | 2171049830 | 4550 | 4555 | 4555 | 4550 | 5613 |
| 537 | 20240318 | 100500 | 2145508045 | 4555 | 4560 | 4565 | 4550 | 11529 |
| 538 | 20240318 | 100400 | 2092978710 | 4560 | 4560 | 4565 | 4560 | 927 |
| 539 | 20240318 | 100300 | 2088749160 | 4560 | 4560 | 4565 | 4560 | 4193 |
| 540 | 20240318 | 100200 | 2069617545 | 4565 | 4560 | 4565 | 4555 | 2421 |
| 541 | 20240318 | 100100 | 2058576765 | 4560 | 4555 | 4565 | 4555 | 2504 |
| 542 | 20240318 | 100000 | 2047158530 | 4555 | 4570 | 4570 | 4555 | 4954 |
| 543 | 20240318 | 095900 | 2024557280 | 4570 | 4575 | 4575 | 4565 | 9147 |
| 544 | 20240318 | 095800 | 1982757065 | 4575 | 4585 | 4585 | 4575 | 7101 |
| 545 | 20240318 | 095700 | 1950236925 | 4585 | 4595 | 4595 | 4585 | 4798 |
| 546 | 20240318 | 095600 | 1928212900 | 4600 | 4595 | 4605 | 4595 | 4128 |
| 547 | 20240318 | 095500 | 1909226200 | 4595 | 4595 | 4600 | 4595 | 10464 |
| 548 | 20240318 | 095400 | 1861144000 | 4595 | 4615 | 4615 | 4595 | 7340 |
| 549 | 20240318 | 095300 | 1827357485 | 4610 | 4610 | 4615 | 4610 | 3705 |
| 550 | 20240318 | 095200 | 1810276730 | 4610 | 4615 | 4620 | 4610 | 1226 |
| 551 | 20240318 | 095100 | 1804620590 | 4610 | 4630 | 4630 | 4605 | 24026 |
| 552 | 20240318 | 095000 | 1693703945 | 4630 | 4620 | 4630 | 4620 | 2697 |
| 553 | 20240318 | 094900 | 1681231490 | 4620 | 4625 | 4630 | 4620 | 7020 |
| 554 | 20240318 | 094800 | 1648762795 | 4625 | 4620 | 4630 | 4615 | 8031 |
| 555 | 20240318 | 094700 | 1611639145 | 4630 | 4615 | 4630 | 4615 | 12801 |
| 556 | 20240318 | 094600 | 1552473420 | 4615 | 4620 | 4620 | 4610 | 7178 |
| 557 | 20240318 | 094500 | 1519326770 | 4620 | 4600 | 4620 | 4600 | 6136 |
| 558 | 20240318 | 094400 | 1491046815 | 4600 | 4585 | 4600 | 4585 | 8465 |
| 559 | 20240318 | 094300 | 1452147945 | 4585 | 4570 | 4585 | 4570 | 2089 |
| 560 | 20240318 | 094200 | 1442585580 | 4570 | 4575 | 4580 | 4570 | 1117 |
| 561 | 20240318 | 094100 | 1437472705 | 4575 | 4580 | 4580 | 4570 | 1807 |
| 562 | 20240318 | 094000 | 1429202060 | 4585 | 4575 | 4585 | 4565 | 2856 |
| 563 | 20240318 | 093900 | 1416124900 | 4570 | 4560 | 4570 | 4555 | 2525 |
| 564 | 20240318 | 093800 | 1404600910 | 4555 | 4550 | 4555 | 4545 | 3312 |
| 565 | 20240318 | 093700 | 1389519895 | 4550 | 4560 | 4560 | 4540 | 7251 |
| 566 | 20240318 | 093600 | 1356518830 | 4565 | 4590 | 4595 | 4565 | 15437 |
| 567 | 20240318 | 093500 | 1285873845 | 4585 | 4595 | 4605 | 4585 | 7150 |
| 568 | 20240318 | 093400 | 1252996860 | 4585 | 4600 | 4600 | 4580 | 9001 |
| 569 | 20240318 | 093300 | 1211701090 | 4600 | 4580 | 4600 | 4580 | 7695 |
| 570 | 20240318 | 093200 | 1176354185 | 4580 | 4585 | 4600 | 4580 | 3718 |
| 571 | 20240318 | 093100 | 1159290540 | 4585 | 4595 | 4610 | 4585 | 19599 |
| 572 | 20240318 | 093000 | 1069203230 | 4595 | 4610 | 4625 | 4590 | 21071 |
| 573 | 20240318 | 092900 | 972179375 | 4590 | 4615 | 4635 | 4585 | 25858 |
| 574 | 20240318 | 092800 | 852873565 | 4615 | 4580 | 4630 | 4580 | 38194 |
| 575 | 20240318 | 092700 | 677055415 | 4580 | 4565 | 4590 | 4555 | 11119 |
| 576 | 20240318 | 092600 | 626217225 | 4565 | 4550 | 4565 | 4540 | 8034 |
| 577 | 20240318 | 092500 | 589617380 | 4550 | 4545 | 4550 | 4535 | 4765 |
| 578 | 20240318 | 092400 | 567961260 | 4545 | 4535 | 4550 | 4535 | 7770 |
| 579 | 20240318 | 092300 | 532653725 | 4535 | 4520 | 4535 | 4515 | 7494 |
| 580 | 20240318 | 092200 | 498719160 | 4520 | 4510 | 4520 | 4505 | 11561 |
| 581 | 20240318 | 092100 | 446487560 | 4510 | 4495 | 4510 | 4495 | 8405 |
| 582 | 20240318 | 092000 | 408630450 | 4500 | 4495 | 4500 | 4490 | 3774 |
| 583 | 20240318 | 091900 | 391654935 | 4495 | 4475 | 4495 | 4475 | 7239 |
| 584 | 20240318 | 091800 | 359187250 | 4475 | 4475 | 4485 | 4470 | 2332 |
| 585 | 20240318 | 091700 | 348746710 | 4470 | 4480 | 4480 | 4470 | 2967 |
| 586 | 20240318 | 091600 | 335471620 | 4470 | 4480 | 4480 | 4470 | 2430 |
| 587 | 20240318 | 091500 | 324590585 | 4480 | 4485 | 4485 | 4470 | 2877 |
| 588 | 20240318 | 091400 | 311710890 | 4485 | 4490 | 4490 | 4485 | 988 |
| 589 | 20240318 | 091300 | 307276440 | 4490 | 4490 | 4505 | 4485 | 4332 |
| 590 | 20240318 | 091200 | 287827330 | 4485 | 4495 | 4520 | 4485 | 11066 |
| 591 | 20240318 | 091100 | 238024130 | 4490 | 4480 | 4490 | 4465 | 8794 |
| 592 | 20240318 | 091000 | 198610170 | 4480 | 4455 | 4480 | 4455 | 7155 |
| 593 | 20240318 | 090900 | 166611245 | 4460 | 4470 | 4480 | 4455 | 7178 |
| 594 | 20240318 | 090800 | 134564775 | 4470 | 4405 | 4470 | 4395 | 15977 |
| 595 | 20240318 | 090700 | 63596775 | 4415 | 4380 | 4415 | 4380 | 1950 |
| 596 | 20240318 | 090600 | 55016055 | 4385 | 4390 | 4390 | 4385 | 1264 |
| 597 | 20240318 | 090500 | 49470060 | 4390 | 4405 | 4405 | 4390 | 1195 |
| 598 | 20240318 | 090400 | 44218555 | 4410 | 4415 | 4415 | 4410 | 387 |
| 599 | 20240318 | 090300 | 42511070 | 4415 | 4420 | 4425 | 4410 | 1380 |
| 600 | 20240318 | 090200 | 36411730 | 4425 | 4420 | 4430 | 4420 | 2886 |
| 601 | 20240318 | 090100 | 23644185 | 4420 | 4420 | 4425 | 4410 | 1161 |
| 602 | 20240318 | 090000 | 18510845 | 4420 | 4405 | 4420 | 4380 | 4199 |