31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 193800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 5452 |
| 3 | 20240318 | 193700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 4 | 20240318 | 193600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 5 | 20240318 | 193500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 6 | 20240318 | 193400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 7 | 20240318 | 193300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 8 | 20240318 | 193200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 9 | 20240318 | 193100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 10 | 20240318 | 193000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 11 | 20240318 | 192900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 12 | 20240318 | 192800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 13 | 20240318 | 192700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 14 | 20240318 | 192600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 15 | 20240318 | 192500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 16 | 20240318 | 192400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 17 | 20240318 | 192300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 18 | 20240318 | 192200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 19 | 20240318 | 192100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 20 | 20240318 | 192000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 21 | 20240318 | 191900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 22 | 20240318 | 191800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 23 | 20240318 | 191700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 24 | 20240318 | 191600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 25 | 20240318 | 191500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 26 | 20240318 | 191400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 27 | 20240318 | 191300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 28 | 20240318 | 191200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 29 | 20240318 | 191100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 30 | 20240318 | 191000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 31 | 20240318 | 190900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 32 | 20240318 | 190800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 5452 |
| 33 | 20240318 | 190700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 34 | 20240318 | 190600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 35 | 20240318 | 190500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 36 | 20240318 | 190400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 37 | 20240318 | 190300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 38 | 20240318 | 190200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 39 | 20240318 | 190100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 40 | 20240318 | 190000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 41 | 20240318 | 185900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 42 | 20240318 | 185800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 43 | 20240318 | 185700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 44 | 20240318 | 185600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 45 | 20240318 | 185500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 46 | 20240318 | 185400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 47 | 20240318 | 185300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 48 | 20240318 | 185200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 49 | 20240318 | 185100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 50 | 20240318 | 185000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 51 | 20240318 | 184900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 52 | 20240318 | 184800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 53 | 20240318 | 184700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 54 | 20240318 | 184600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 55 | 20240318 | 184500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 56 | 20240318 | 184400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 57 | 20240318 | 184300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 58 | 20240318 | 184200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 59 | 20240318 | 184100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 60 | 20240318 | 184000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 61 | 20240318 | 183900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 62 | 20240318 | 183800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 5452 |
| 63 | 20240318 | 183700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 64 | 20240318 | 183600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 65 | 20240318 | 183500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 66 | 20240318 | 183400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 67 | 20240318 | 183300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 68 | 20240318 | 183200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 69 | 20240318 | 183100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 70 | 20240318 | 183000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 71 | 20240318 | 182900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 72 | 20240318 | 182800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 73 | 20240318 | 182700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 74 | 20240318 | 182600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 75 | 20240318 | 182500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 76 | 20240318 | 182400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 77 | 20240318 | 182300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 78 | 20240318 | 182200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 79 | 20240318 | 182100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 80 | 20240318 | 182000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 81 | 20240318 | 181900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 82 | 20240318 | 181800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 83 | 20240318 | 181700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 84 | 20240318 | 181600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 85 | 20240318 | 181500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 86 | 20240318 | 181400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 87 | 20240318 | 181300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 88 | 20240318 | 181200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 89 | 20240318 | 181100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 90 | 20240318 | 181000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 91 | 20240318 | 180900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 92 | 20240318 | 180800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 5452 |
| 93 | 20240318 | 180700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 94 | 20240318 | 180600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 95 | 20240318 | 180500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 96 | 20240318 | 180400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 97 | 20240318 | 180300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 98 | 20240318 | 180200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 99 | 20240318 | 180100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 100 | 20240318 | 180000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 101 | 20240318 | 175900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 102 | 20240318 | 175800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 103 | 20240318 | 175700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 104 | 20240318 | 175600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 105 | 20240318 | 175500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 106 | 20240318 | 175400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 107 | 20240318 | 175300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 108 | 20240318 | 175200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 109 | 20240318 | 175100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 110 | 20240318 | 175000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 111 | 20240318 | 174900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 112 | 20240318 | 174800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 113 | 20240318 | 174700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 114 | 20240318 | 174600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 115 | 20240318 | 174500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 116 | 20240318 | 174400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 117 | 20240318 | 174300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 118 | 20240318 | 174200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 119 | 20240318 | 174100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 120 | 20240318 | 174000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 121 | 20240318 | 173900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 122 | 20240318 | 173800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 5452 |
| 123 | 20240318 | 173700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 124 | 20240318 | 173600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 125 | 20240318 | 173500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 126 | 20240318 | 173400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 127 | 20240318 | 173300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 128 | 20240318 | 173200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 129 | 20240318 | 173100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 130 | 20240318 | 173000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 131 | 20240318 | 172900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 132 | 20240318 | 172800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 133 | 20240318 | 172700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 134 | 20240318 | 172600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 135 | 20240318 | 172500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 136 | 20240318 | 172400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 137 | 20240318 | 172300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 138 | 20240318 | 172200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 139 | 20240318 | 172100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 140 | 20240318 | 172000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 141 | 20240318 | 171900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 142 | 20240318 | 171800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 143 | 20240318 | 171700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 144 | 20240318 | 171600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 145 | 20240318 | 171500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 146 | 20240318 | 171400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 147 | 20240318 | 171300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 148 | 20240318 | 171200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 149 | 20240318 | 171100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 150 | 20240318 | 171000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 151 | 20240318 | 170900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 152 | 20240318 | 170800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 5452 |
| 153 | 20240318 | 170700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 154 | 20240318 | 170600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 155 | 20240318 | 170500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 156 | 20240318 | 170400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 157 | 20240318 | 170300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 158 | 20240318 | 170200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 159 | 20240318 | 170100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 160 | 20240318 | 170000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 161 | 20240318 | 165900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 162 | 20240318 | 165800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 163 | 20240318 | 165700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 164 | 20240318 | 165600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 165 | 20240318 | 165500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 166 | 20240318 | 165400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 167 | 20240318 | 165300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 168 | 20240318 | 165200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 169 | 20240318 | 165100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 170 | 20240318 | 165000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 171 | 20240318 | 164900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 172 | 20240318 | 164800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 173 | 20240318 | 164700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 174 | 20240318 | 164600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 175 | 20240318 | 164500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 176 | 20240318 | 164400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 177 | 20240318 | 164300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 178 | 20240318 | 164200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 179 | 20240318 | 164100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 180 | 20240318 | 164000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 181 | 20240318 | 163900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 182 | 20240318 | 163800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 5452 |
| 183 | 20240318 | 163700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 184 | 20240318 | 163600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 185 | 20240318 | 163500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 186 | 20240318 | 163400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 187 | 20240318 | 163300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 188 | 20240318 | 163200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 189 | 20240318 | 163100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 190 | 20240318 | 163000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 191 | 20240318 | 162900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 192 | 20240318 | 162800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 193 | 20240318 | 162700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 194 | 20240318 | 162600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 195 | 20240318 | 162500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 196 | 20240318 | 162400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 197 | 20240318 | 162300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 198 | 20240318 | 162200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 199 | 20240318 | 162100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 200 | 20240318 | 162000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 201 | 20240318 | 161900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 202 | 20240318 | 161800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 203 | 20240318 | 161700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 204 | 20240318 | 161600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 205 | 20240318 | 161500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 206 | 20240318 | 161400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 207 | 20240318 | 161300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 208 | 20240318 | 161200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 209 | 20240318 | 161100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 210 | 20240318 | 161000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 211 | 20240318 | 160900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 212 | 20240318 | 160800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 5452 |
| 213 | 20240318 | 160700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 214 | 20240318 | 160600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 215 | 20240318 | 160500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 216 | 20240318 | 160400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 217 | 20240318 | 160300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 218 | 20240318 | 160200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 219 | 20240318 | 160100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 220 | 20240318 | 160000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 221 | 20240318 | 155900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 222 | 20240318 | 155800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 223 | 20240318 | 155700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 224 | 20240318 | 155600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 225 | 20240318 | 155500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 226 | 20240318 | 155400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 227 | 20240318 | 155300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 228 | 20240318 | 155200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 229 | 20240318 | 155100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 230 | 20240318 | 155000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 231 | 20240318 | 154900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 232 | 20240318 | 154800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 233 | 20240318 | 154700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 234 | 20240318 | 154600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 235 | 20240318 | 154500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 236 | 20240318 | 154400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 237 | 20240318 | 154300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 238 | 20240318 | 154200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 239 | 20240318 | 154100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 240 | 20240318 | 154000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 241 | 20240318 | 153900 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 242 | 20240318 | 153800 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 5452 |
| 243 | 20240318 | 153700 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 244 | 20240318 | 153600 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 245 | 20240318 | 153500 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 246 | 20240318 | 153400 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 247 | 20240318 | 153300 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 248 | 20240318 | 153200 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 249 | 20240318 | 153100 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 250 | 20240318 | 153000 | 1897502930 | 9570 | 9570 | 9570 | 9570 | 5452 |
| 251 | 20240318 | 152900 | 1845327290 | 9640 | 9640 | 9640 | 9640 | 0 |
| 252 | 20240318 | 152800 | 1845327290 | 9640 | 9640 | 9640 | 9640 | 0 |
| 253 | 20240318 | 152700 | 1845327290 | 9640 | 9640 | 9640 | 9640 | 0 |
| 254 | 20240318 | 152600 | 1845327290 | 9640 | 9640 | 9640 | 9640 | 0 |
| 255 | 20240318 | 152500 | 1845327290 | 9640 | 9640 | 9640 | 9640 | 0 |
| 256 | 20240318 | 152400 | 1845327290 | 9640 | 9640 | 9640 | 9640 | 0 |
| 257 | 20240318 | 152300 | 1845327290 | 9640 | 9640 | 9640 | 9640 | 0 |
| 258 | 20240318 | 152200 | 1845327290 | 9640 | 9640 | 9640 | 9640 | 0 |
| 259 | 20240318 | 152100 | 1845327290 | 9640 | 9640 | 9640 | 9640 | 0 |
| 260 | 20240318 | 152000 | 1845327290 | 9640 | 9640 | 9640 | 9640 | 0 |
| 261 | 20240318 | 151900 | 1845327290 | 9640 | 9650 | 9650 | 9640 | 230 |
| 262 | 20240318 | 151800 | 1843108890 | 9670 | 9650 | 9670 | 9650 | 298 |
| 263 | 20240318 | 151700 | 1840229000 | 9630 | 9650 | 9650 | 9630 | 175 |
| 264 | 20240318 | 151600 | 1838542640 | 9650 | 9650 | 9650 | 9630 | 638 |
| 265 | 20240318 | 151500 | 1832395680 | 9650 | 9650 | 9650 | 9650 | 0 |
| 266 | 20240318 | 151400 | 1832395680 | 9650 | 9650 | 9650 | 9640 | 273 |
| 267 | 20240318 | 151300 | 1829761990 | 9650 | 9640 | 9650 | 9640 | 73 |
| 268 | 20240318 | 151200 | 1829058150 | 9640 | 9640 | 9640 | 9640 | 2 |
| 269 | 20240318 | 151100 | 1829038870 | 9650 | 9660 | 9670 | 9650 | 148 |
| 270 | 20240318 | 151000 | 1827609230 | 9660 | 9660 | 9660 | 9660 | 63 |
| 271 | 20240318 | 150900 | 1827000650 | 9660 | 9660 | 9660 | 9660 | 309 |
| 272 | 20240318 | 150800 | 1824015710 | 9660 | 9680 | 9690 | 9660 | 110 |
| 273 | 20240318 | 150700 | 1822950910 | 9670 | 9680 | 9680 | 9670 | 97 |
| 274 | 20240318 | 150600 | 1822012900 | 9680 | 9680 | 9680 | 9680 | 10 |
| 275 | 20240318 | 150500 | 1821916100 | 9690 | 9670 | 9690 | 9670 | 37 |
| 276 | 20240318 | 150400 | 1821557690 | 9680 | 9680 | 9680 | 9680 | 216 |
| 277 | 20240318 | 150300 | 1819466810 | 9680 | 9700 | 9700 | 9680 | 21 |
| 278 | 20240318 | 150200 | 1819263330 | 9700 | 9710 | 9710 | 9700 | 42 |
| 279 | 20240318 | 150100 | 1818855910 | 9700 | 9700 | 9720 | 9700 | 46 |
| 280 | 20240318 | 150000 | 1818409690 | 9700 | 9690 | 9700 | 9690 | 696 |
| 281 | 20240318 | 145900 | 1811662020 | 9670 | 9670 | 9670 | 9670 | 1 |
| 282 | 20240318 | 145800 | 1811652350 | 9690 | 9690 | 9690 | 9690 | 50 |
| 283 | 20240318 | 145700 | 1811167850 | 9690 | 9680 | 9690 | 9680 | 97 |
| 284 | 20240318 | 145600 | 1810228730 | 9680 | 9670 | 9680 | 9670 | 211 |
| 285 | 20240318 | 145500 | 1808186290 | 9660 | 9660 | 9660 | 9660 | 220 |
| 286 | 20240318 | 145400 | 1806061090 | 9680 | 9670 | 9680 | 9670 | 200 |
| 287 | 20240318 | 145300 | 1804125390 | 9650 | 9650 | 9650 | 9650 | 20 |
| 288 | 20240318 | 145200 | 1803932390 | 9670 | 9670 | 9670 | 9670 | 10 |
| 289 | 20240318 | 145100 | 1803835690 | 9680 | 9660 | 9680 | 9660 | 115 |
| 290 | 20240318 | 145000 | 1802723650 | 9650 | 9650 | 9650 | 9650 | 703 |
| 291 | 20240318 | 144900 | 1795939700 | 9650 | 9670 | 9670 | 9650 | 181 |
| 292 | 20240318 | 144800 | 1794191620 | 9660 | 9670 | 9670 | 9660 | 17 |
| 293 | 20240318 | 144700 | 1794027340 | 9670 | 9670 | 9670 | 9670 | 303 |
| 294 | 20240318 | 144600 | 1791097330 | 9670 | 9690 | 9690 | 9670 | 625 |
| 295 | 20240318 | 144500 | 1785053070 | 9690 | 9710 | 9710 | 9690 | 3014 |
| 296 | 20240318 | 144400 | 1755818460 | 9720 | 9720 | 9720 | 9720 | 209 |
| 297 | 20240318 | 144300 | 1753786980 | 9710 | 9710 | 9710 | 9710 | 112 |
| 298 | 20240318 | 144200 | 1752699460 | 9730 | 9730 | 9730 | 9730 | 30 |
| 299 | 20240318 | 144100 | 1752407560 | 9730 | 9720 | 9730 | 9720 | 10 |
| 300 | 20240318 | 144000 | 1752310270 | 9710 | 9720 | 9720 | 9690 | 582 |
| 301 | 20240318 | 143900 | 1746661020 | 9720 | 9710 | 9720 | 9710 | 278 |
| 302 | 20240318 | 143800 | 1743961540 | 9700 | 9700 | 9700 | 9700 | 24 |
| 303 | 20240318 | 143700 | 1743728740 | 9700 | 9710 | 9730 | 9700 | 273 |
| 304 | 20240318 | 143600 | 1741077120 | 9700 | 9700 | 9700 | 9700 | 5 |
| 305 | 20240318 | 143500 | 1741028620 | 9700 | 9700 | 9700 | 9700 | 176 |
| 306 | 20240318 | 143400 | 1739321420 | 9700 | 9710 | 9710 | 9700 | 456 |
| 307 | 20240318 | 143300 | 1734893760 | 9720 | 9720 | 9720 | 9720 | 110 |
| 308 | 20240318 | 143200 | 1733824560 | 9720 | 9720 | 9720 | 9720 | 0 |
| 309 | 20240318 | 143100 | 1733824560 | 9720 | 9720 | 9720 | 9710 | 318 |
| 310 | 20240318 | 143000 | 1730733640 | 9720 | 9720 | 9730 | 9720 | 122 |
| 311 | 20240318 | 142900 | 1729546830 | 9720 | 9720 | 9720 | 9720 | 0 |
| 312 | 20240318 | 142800 | 1729546830 | 9720 | 9730 | 9730 | 9720 | 315 |
| 313 | 20240318 | 142700 | 1726481970 | 9760 | 9750 | 9760 | 9750 | 152 |
| 314 | 20240318 | 142600 | 1724998460 | 9760 | 9740 | 9760 | 9740 | 1909 |
| 315 | 20240318 | 142500 | 1706387220 | 9750 | 9720 | 9750 | 9720 | 1172 |
| 316 | 20240318 | 142400 | 1694964720 | 9720 | 9710 | 9720 | 9710 | 520 |
| 317 | 20240318 | 142300 | 1689914630 | 9720 | 9740 | 9740 | 9720 | 303 |
| 318 | 20240318 | 142200 | 1686967530 | 9740 | 9730 | 9740 | 9730 | 773 |
| 319 | 20240318 | 142100 | 1679438520 | 9730 | 9710 | 9740 | 9710 | 1588 |
| 320 | 20240318 | 142000 | 1663988940 | 9700 | 9700 | 9700 | 9700 | 229 |
| 321 | 20240318 | 141900 | 1661767640 | 9700 | 9690 | 9700 | 9690 | 103 |
| 322 | 20240318 | 141800 | 1660768600 | 9690 | 9690 | 9690 | 9690 | 172 |
| 323 | 20240318 | 141700 | 1659101920 | 9710 | 9710 | 9710 | 9710 | 2 |
| 324 | 20240318 | 141600 | 1659082500 | 9680 | 9680 | 9710 | 9680 | 249 |
| 325 | 20240318 | 141500 | 1656669640 | 9680 | 9680 | 9680 | 9680 | 25 |
| 326 | 20240318 | 141400 | 1656427640 | 9670 | 9700 | 9700 | 9670 | 1813 |
| 327 | 20240318 | 141300 | 1638877680 | 9710 | 9710 | 9710 | 9710 | 71 |
| 328 | 20240318 | 141200 | 1638188270 | 9710 | 9710 | 9710 | 9710 | 128 |
| 329 | 20240318 | 141100 | 1636945390 | 9710 | 9710 | 9710 | 9710 | 121 |
| 330 | 20240318 | 141000 | 1635770480 | 9710 | 9710 | 9710 | 9710 | 0 |
| 331 | 20240318 | 140900 | 1635770480 | 9710 | 9690 | 9710 | 9690 | 1633 |
| 332 | 20240318 | 140800 | 1619935590 | 9690 | 9690 | 9690 | 9690 | 0 |
| 333 | 20240318 | 140700 | 1619935590 | 9690 | 9690 | 9690 | 9690 | 1 |
| 334 | 20240318 | 140600 | 1619925900 | 9700 | 9700 | 9700 | 9700 | 98 |
| 335 | 20240318 | 140500 | 1618975300 | 9680 | 9680 | 9680 | 9680 | 174 |
| 336 | 20240318 | 140400 | 1617290980 | 9710 | 9690 | 9710 | 9690 | 1200 |
| 337 | 20240318 | 140300 | 1605653340 | 9690 | 9690 | 9690 | 9690 | 100 |
| 338 | 20240318 | 140200 | 1604684340 | 9690 | 9690 | 9690 | 9690 | 363 |
| 339 | 20240318 | 140100 | 1601166870 | 9690 | 9690 | 9690 | 9690 | 50 |
| 340 | 20240318 | 140000 | 1600682370 | 9680 | 9680 | 9680 | 9680 | 0 |
| 341 | 20240318 | 135900 | 1600682370 | 9680 | 9680 | 9690 | 9680 | 301 |
| 342 | 20240318 | 135800 | 1597767720 | 9680 | 9680 | 9680 | 9680 | 1 |
| 343 | 20240318 | 135700 | 1597758040 | 9680 | 9690 | 9690 | 9680 | 54 |
| 344 | 20240318 | 135600 | 1597234790 | 9690 | 9690 | 9690 | 9690 | 145 |
| 345 | 20240318 | 135500 | 1595829740 | 9660 | 9660 | 9660 | 9660 | 0 |
| 346 | 20240318 | 135400 | 1595829740 | 9660 | 9660 | 9660 | 9660 | 437 |
| 347 | 20240318 | 135300 | 1591608320 | 9660 | 9660 | 9660 | 9660 | 207 |
| 348 | 20240318 | 135200 | 1589608700 | 9660 | 9660 | 9660 | 9660 | 204 |
| 349 | 20240318 | 135100 | 1587638060 | 9660 | 9680 | 9680 | 9660 | 1458 |
| 350 | 20240318 | 135000 | 1573548900 | 9690 | 9690 | 9690 | 9690 | 11 |
| 351 | 20240318 | 134900 | 1573442310 | 9700 | 9700 | 9700 | 9700 | 207 |
| 352 | 20240318 | 134800 | 1571434410 | 9700 | 9710 | 9720 | 9700 | 1558 |
| 353 | 20240318 | 134700 | 1556316010 | 9710 | 9730 | 9730 | 9710 | 624 |
| 354 | 20240318 | 134600 | 1550254760 | 9720 | 9720 | 9720 | 9720 | 127 |
| 355 | 20240318 | 134500 | 1549020320 | 9730 | 9710 | 9730 | 9710 | 211 |
| 356 | 20240318 | 134400 | 1546970300 | 9720 | 9720 | 9720 | 9720 | 216 |
| 357 | 20240318 | 134300 | 1544870780 | 9730 | 9730 | 9730 | 9730 | 303 |
| 358 | 20240318 | 134200 | 1541922590 | 9730 | 9710 | 9730 | 9710 | 448 |
| 359 | 20240318 | 134100 | 1537567330 | 9710 | 9720 | 9720 | 9710 | 2 |
| 360 | 20240318 | 134000 | 1537547900 | 9710 | 9710 | 9710 | 9710 | 597 |
| 361 | 20240318 | 133900 | 1531751030 | 9700 | 9700 | 9700 | 9700 | 20 |
| 362 | 20240318 | 133800 | 1531557030 | 9710 | 9710 | 9710 | 9710 | 97 |
| 363 | 20240318 | 133700 | 1530615160 | 9710 | 9720 | 9720 | 9710 | 291 |
| 364 | 20240318 | 133600 | 1527787490 | 9720 | 9720 | 9720 | 9720 | 1 |
| 365 | 20240318 | 133500 | 1527777770 | 9710 | 9710 | 9710 | 9710 | 97 |
| 366 | 20240318 | 133400 | 1526835900 | 9700 | 9700 | 9700 | 9700 | 110 |
| 367 | 20240318 | 133300 | 1525768900 | 9690 | 9690 | 9690 | 9690 | 110 |
| 368 | 20240318 | 133200 | 1524703000 | 9690 | 9690 | 9690 | 9690 | 25 |
| 369 | 20240318 | 133100 | 1524460750 | 9700 | 9690 | 9700 | 9690 | 104 |
| 370 | 20240318 | 133000 | 1523452020 | 9700 | 9710 | 9710 | 9690 | 1531 |
| 371 | 20240318 | 132900 | 1508595590 | 9720 | 9720 | 9720 | 9720 | 69 |
| 372 | 20240318 | 132800 | 1507924910 | 9720 | 9720 | 9720 | 9710 | 177 |
| 373 | 20240318 | 132700 | 1506204610 | 9720 | 9720 | 9730 | 9710 | 307 |
| 374 | 20240318 | 132600 | 1503220510 | 9730 | 9730 | 9730 | 9730 | 0 |
| 375 | 20240318 | 132500 | 1503220510 | 9730 | 9730 | 9730 | 9730 | 0 |
| 376 | 20240318 | 132400 | 1503220510 | 9730 | 9740 | 9740 | 9730 | 413 |
| 377 | 20240318 | 132300 | 1499199950 | 9740 | 9740 | 9740 | 9740 | 55 |
| 378 | 20240318 | 132200 | 1498664250 | 9740 | 9740 | 9740 | 9720 | 194 |
| 379 | 20240318 | 132100 | 1496774890 | 9740 | 9720 | 9740 | 9720 | 4097 |
| 380 | 20240318 | 132000 | 1456894650 | 9720 | 9700 | 9720 | 9700 | 353 |
| 381 | 20240318 | 131900 | 1453465490 | 9710 | 9710 | 9710 | 9710 | 71 |
| 382 | 20240318 | 131800 | 1452776080 | 9710 | 9720 | 9720 | 9710 | 206 |
| 383 | 20240318 | 131700 | 1450773770 | 9720 | 9720 | 9720 | 9720 | 105 |
| 384 | 20240318 | 131600 | 1449753170 | 9720 | 9720 | 9720 | 9720 | 3 |
| 385 | 20240318 | 131500 | 1449724010 | 9710 | 9700 | 9710 | 9700 | 21 |
| 386 | 20240318 | 131400 | 1449520120 | 9700 | 9700 | 9700 | 9700 | 200 |
| 387 | 20240318 | 131300 | 1447580120 | 9700 | 9700 | 9700 | 9700 | 5 |
| 388 | 20240318 | 131200 | 1447531620 | 9700 | 9700 | 9700 | 9700 | 102 |
| 389 | 20240318 | 131100 | 1446542220 | 9700 | 9710 | 9710 | 9690 | 241 |
| 390 | 20240318 | 131000 | 1444203970 | 9700 | 9720 | 9720 | 9700 | 260 |
| 391 | 20240318 | 130900 | 1441681810 | 9710 | 9710 | 9710 | 9710 | 532 |
| 392 | 20240318 | 130800 | 1436516090 | 9710 | 9720 | 9720 | 9710 | 273 |
| 393 | 20240318 | 130700 | 1433862790 | 9720 | 9720 | 9720 | 9720 | 97 |
| 394 | 20240318 | 130600 | 1432919950 | 9710 | 9710 | 9710 | 9710 | 132 |
| 395 | 20240318 | 130500 | 1431638230 | 9710 | 9720 | 9720 | 9710 | 161 |
| 396 | 20240318 | 130400 | 1430074870 | 9700 | 9720 | 9720 | 9700 | 134 |
| 397 | 20240318 | 130300 | 1428772430 | 9720 | 9720 | 9720 | 9720 | 74 |
| 398 | 20240318 | 130200 | 1428053150 | 9720 | 9720 | 9720 | 9690 | 2440 |
| 399 | 20240318 | 130100 | 1404388710 | 9710 | 9720 | 9720 | 9710 | 1102 |
| 400 | 20240318 | 130000 | 1393687280 | 9710 | 9710 | 9710 | 9710 | 292 |
| 401 | 20240318 | 125900 | 1390851960 | 9720 | 9720 | 9720 | 9720 | 223 |
| 402 | 20240318 | 125800 | 1388684400 | 9720 | 9720 | 9720 | 9720 | 250 |
| 403 | 20240318 | 125700 | 1386254400 | 9720 | 9720 | 9730 | 9720 | 127 |
| 404 | 20240318 | 125600 | 1385019930 | 9720 | 9730 | 9730 | 9720 | 918 |
| 405 | 20240318 | 125500 | 1376096920 | 9730 | 9720 | 9730 | 9720 | 443 |
| 406 | 20240318 | 125400 | 1371788940 | 9730 | 9740 | 9740 | 9730 | 444 |
| 407 | 20240318 | 125300 | 1367467840 | 9730 | 9730 | 9730 | 9720 | 1317 |
| 408 | 20240318 | 125200 | 1354653530 | 9730 | 9720 | 9730 | 9720 | 1158 |
| 409 | 20240318 | 125100 | 1343395750 | 9700 | 9720 | 9720 | 9700 | 501 |
| 410 | 20240318 | 125000 | 1338533770 | 9720 | 9690 | 9720 | 9690 | 521 |
| 411 | 20240318 | 124900 | 1333470190 | 9690 | 9690 | 9690 | 9690 | 116 |
| 412 | 20240318 | 124800 | 1332346150 | 9680 | 9690 | 9690 | 9680 | 3 |
| 413 | 20240318 | 124700 | 1332317100 | 9700 | 9720 | 9720 | 9700 | 6 |
| 414 | 20240318 | 124600 | 1332258840 | 9670 | 9700 | 9710 | 9670 | 403 |
| 415 | 20240318 | 124500 | 1328347950 | 9690 | 9670 | 9700 | 9670 | 1501 |
| 416 | 20240318 | 124400 | 1313794150 | 9660 | 9660 | 9660 | 9660 | 43 |
| 417 | 20240318 | 124300 | 1313378770 | 9660 | 9660 | 9660 | 9660 | 97 |
| 418 | 20240318 | 124200 | 1312441750 | 9650 | 9660 | 9660 | 9630 | 1091 |
| 419 | 20240318 | 124100 | 1301926070 | 9660 | 9670 | 9670 | 9660 | 183 |
| 420 | 20240318 | 124000 | 1300156520 | 9680 | 9660 | 9680 | 9660 | 510 |
| 421 | 20240318 | 123900 | 1295224630 | 9660 | 9660 | 9660 | 9660 | 200 |
| 422 | 20240318 | 123800 | 1293292630 | 9660 | 9690 | 9690 | 9660 | 273 |
| 423 | 20240318 | 123700 | 1290655120 | 9670 | 9660 | 9670 | 9660 | 205 |
| 424 | 20240318 | 123600 | 1288674770 | 9680 | 9690 | 9690 | 9670 | 1010 |
| 425 | 20240318 | 123500 | 1278908030 | 9690 | 9690 | 9690 | 9690 | 633 |
| 426 | 20240318 | 123400 | 1272774260 | 9700 | 9690 | 9700 | 9690 | 50 |
| 427 | 20240318 | 123300 | 1272289560 | 9700 | 9700 | 9710 | 9690 | 1467 |
| 428 | 20240318 | 123200 | 1258058420 | 9700 | 9690 | 9700 | 9690 | 611 |
| 429 | 20240318 | 123100 | 1252131980 | 9700 | 9660 | 9700 | 9660 | 4604 |
| 430 | 20240318 | 123000 | 1207552060 | 9660 | 9660 | 9670 | 9660 | 1798 |
| 431 | 20240318 | 122900 | 1190181520 | 9650 | 9650 | 9650 | 9640 | 378 |
| 432 | 20240318 | 122800 | 1186534050 | 9640 | 9650 | 9650 | 9640 | 151 |
| 433 | 20240318 | 122700 | 1185077900 | 9650 | 9650 | 9650 | 9650 | 305 |
| 434 | 20240318 | 122600 | 1182134650 | 9640 | 9650 | 9650 | 9640 | 221 |
| 435 | 20240318 | 122500 | 1180002030 | 9650 | 9650 | 9650 | 9640 | 34 |
| 436 | 20240318 | 122400 | 1179674030 | 9650 | 9620 | 9650 | 9620 | 1134 |
| 437 | 20240318 | 122300 | 1168754700 | 9620 | 9620 | 9620 | 9620 | 146 |
| 438 | 20240318 | 122200 | 1167350180 | 9620 | 9620 | 9620 | 9620 | 97 |
| 439 | 20240318 | 122100 | 1166417040 | 9620 | 9620 | 9620 | 9620 | 9 |
| 440 | 20240318 | 122000 | 1166330460 | 9620 | 9610 | 9620 | 9610 | 202 |
| 441 | 20240318 | 121900 | 1164387240 | 9620 | 9620 | 9620 | 9620 | 394 |
| 442 | 20240318 | 121800 | 1160596960 | 9620 | 9620 | 9620 | 9620 | 0 |
| 443 | 20240318 | 121700 | 1160596960 | 9620 | 9610 | 9620 | 9610 | 254 |
| 444 | 20240318 | 121600 | 1158156000 | 9600 | 9600 | 9600 | 9600 | 30 |
| 445 | 20240318 | 121500 | 1157868000 | 9580 | 9580 | 9580 | 9580 | 46 |
| 446 | 20240318 | 121400 | 1157427320 | 9590 | 9600 | 9600 | 9590 | 270 |
| 447 | 20240318 | 121300 | 1154836020 | 9590 | 9590 | 9590 | 9590 | 90 |
| 448 | 20240318 | 121200 | 1153972920 | 9600 | 9610 | 9610 | 9600 | 307 |
| 449 | 20240318 | 121100 | 1151025620 | 9610 | 9610 | 9610 | 9610 | 0 |
| 450 | 20240318 | 121000 | 1151025620 | 9610 | 9610 | 9610 | 9610 | 1 |
| 451 | 20240318 | 120900 | 1151016010 | 9620 | 9620 | 9620 | 9620 | 97 |
| 452 | 20240318 | 120800 | 1150082870 | 9610 | 9610 | 9620 | 9610 | 1202 |
| 453 | 20240318 | 120700 | 1138529650 | 9620 | 9620 | 9620 | 9620 | 120 |
| 454 | 20240318 | 120600 | 1137375250 | 9610 | 9620 | 9620 | 9610 | 113 |
| 455 | 20240318 | 120500 | 1136288290 | 9620 | 9620 | 9620 | 9620 | 313 |
| 456 | 20240318 | 120400 | 1133277230 | 9620 | 9620 | 9620 | 9620 | 200 |
| 457 | 20240318 | 120300 | 1131353230 | 9610 | 9610 | 9610 | 9610 | 50 |
| 458 | 20240318 | 120200 | 1130872730 | 9610 | 9610 | 9620 | 9610 | 120 |
| 459 | 20240318 | 120100 | 1129718560 | 9610 | 9620 | 9620 | 9610 | 205 |
| 460 | 20240318 | 120000 | 1127746510 | 9610 | 9610 | 9610 | 9610 | 0 |
| 461 | 20240318 | 115900 | 1127746510 | 9610 | 9610 | 9610 | 9610 | 122 |
| 462 | 20240318 | 115800 | 1126574090 | 9610 | 9620 | 9620 | 9610 | 298 |
| 463 | 20240318 | 115700 | 1123707340 | 9620 | 9620 | 9620 | 9620 | 0 |
| 464 | 20240318 | 115600 | 1123707340 | 9620 | 9620 | 9620 | 9620 | 0 |
| 465 | 20240318 | 115500 | 1123707340 | 9620 | 9610 | 9620 | 9610 | 322 |
| 466 | 20240318 | 115400 | 1120609840 | 9610 | 9610 | 9610 | 9610 | 12 |
| 467 | 20240318 | 115300 | 1120494520 | 9610 | 9610 | 9620 | 9610 | 79 |
| 468 | 20240318 | 115200 | 1119735320 | 9620 | 9620 | 9620 | 9620 | 297 |
| 469 | 20240318 | 115100 | 1116878180 | 9620 | 9620 | 9620 | 9620 | 0 |
| 470 | 20240318 | 115000 | 1116878180 | 9620 | 9620 | 9620 | 9620 | 206 |
| 471 | 20240318 | 114900 | 1114896460 | 9620 | 9620 | 9620 | 9620 | 202 |
| 472 | 20240318 | 114800 | 1112953220 | 9620 | 9620 | 9620 | 9620 | 101 |
| 473 | 20240318 | 114700 | 1111981600 | 9610 | 9610 | 9610 | 9610 | 524 |
| 474 | 20240318 | 114600 | 1106945960 | 9610 | 9610 | 9610 | 9610 | 310 |
| 475 | 20240318 | 114500 | 1103966860 | 9620 | 9610 | 9620 | 9610 | 627 |
| 476 | 20240318 | 114400 | 1097935820 | 9620 | 9620 | 9620 | 9620 | 35 |
| 477 | 20240318 | 114300 | 1097599120 | 9610 | 9620 | 9620 | 9610 | 151 |
| 478 | 20240318 | 114200 | 1096146510 | 9620 | 9620 | 9620 | 9620 | 200 |
| 479 | 20240318 | 114100 | 1094222510 | 9610 | 9610 | 9610 | 9610 | 393 |
| 480 | 20240318 | 114000 | 1090445780 | 9580 | 9580 | 9580 | 9580 | 56 |
| 481 | 20240318 | 113900 | 1089909300 | 9610 | 9610 | 9610 | 9550 | 106 |
| 482 | 20240318 | 113800 | 1088893240 | 9580 | 9580 | 9610 | 9580 | 290 |
| 483 | 20240318 | 113700 | 1086115010 | 9570 | 9590 | 9590 | 9570 | 752 |
| 484 | 20240318 | 113600 | 1078914310 | 9600 | 9620 | 9620 | 9600 | 685 |
| 485 | 20240318 | 113500 | 1072331830 | 9630 | 9610 | 9630 | 9610 | 446 |
| 486 | 20240318 | 113400 | 1068041830 | 9610 | 9650 | 9650 | 9610 | 912 |
| 487 | 20240318 | 113300 | 1059261720 | 9670 | 9680 | 9680 | 9640 | 2864 |
| 488 | 20240318 | 113200 | 1031624140 | 9680 | 9680 | 9680 | 9680 | 0 |
| 489 | 20240318 | 113100 | 1031624140 | 9680 | 9680 | 9680 | 9680 | 111 |
| 490 | 20240318 | 113000 | 1030549660 | 9680 | 9680 | 9680 | 9680 | 1354 |
| 491 | 20240318 | 112900 | 1017442940 | 9680 | 9660 | 9680 | 9650 | 2356 |
| 492 | 20240318 | 112800 | 994658610 | 9650 | 9640 | 9650 | 9630 | 2229 |
| 493 | 20240318 | 112700 | 973152480 | 9640 | 9630 | 9650 | 9630 | 1055 |
| 494 | 20240318 | 112600 | 962984070 | 9620 | 9610 | 9620 | 9610 | 22 |
| 495 | 20240318 | 112500 | 962772530 | 9610 | 9610 | 9610 | 9610 | 299 |
| 496 | 20240318 | 112400 | 959899140 | 9620 | 9620 | 9630 | 9610 | 1854 |
| 497 | 20240318 | 112300 | 942049740 | 9620 | 9620 | 9620 | 9620 | 8 |
| 498 | 20240318 | 112200 | 941972780 | 9610 | 9620 | 9620 | 9610 | 412 |
| 499 | 20240318 | 112100 | 938009440 | 9620 | 9620 | 9620 | 9620 | 1037 |
| 500 | 20240318 | 112000 | 928033500 | 9620 | 9590 | 9620 | 9590 | 2773 |
| 501 | 20240318 | 111900 | 901385160 | 9600 | 9600 | 9600 | 9600 | 472 |
| 502 | 20240318 | 111800 | 896853960 | 9600 | 9600 | 9600 | 9600 | 9 |
| 503 | 20240318 | 111700 | 896767560 | 9600 | 9590 | 9600 | 9590 | 1231 |
| 504 | 20240318 | 111600 | 884949970 | 9600 | 9600 | 9600 | 9560 | 947 |
| 505 | 20240318 | 111500 | 875874820 | 9600 | 9600 | 9600 | 9590 | 526 |
| 506 | 20240318 | 111400 | 870825230 | 9600 | 9590 | 9600 | 9590 | 884 |
| 507 | 20240318 | 111300 | 862339440 | 9590 | 9580 | 9590 | 9580 | 300 |
| 508 | 20240318 | 111200 | 859462520 | 9590 | 9580 | 9590 | 9580 | 28 |
| 509 | 20240318 | 111100 | 859194180 | 9580 | 9600 | 9600 | 9580 | 192 |
| 510 | 20240318 | 111000 | 857352580 | 9590 | 9580 | 9590 | 9580 | 2576 |
| 511 | 20240318 | 110900 | 832653960 | 9580 | 9580 | 9580 | 9580 | 450 |
| 512 | 20240318 | 110800 | 828342960 | 9570 | 9570 | 9570 | 9570 | 174 |
| 513 | 20240318 | 110700 | 826677780 | 9570 | 9570 | 9570 | 9570 | 497 |
| 514 | 20240318 | 110600 | 821921490 | 9570 | 9570 | 9570 | 9570 | 826 |
| 515 | 20240318 | 110500 | 814016670 | 9570 | 9560 | 9570 | 9560 | 544 |
| 516 | 20240318 | 110400 | 808811200 | 9560 | 9560 | 9570 | 9560 | 179 |
| 517 | 20240318 | 110300 | 807099610 | 9560 | 9570 | 9570 | 9560 | 524 |
| 518 | 20240318 | 110200 | 802088070 | 9560 | 9570 | 9580 | 9560 | 107 |
| 519 | 20240318 | 110100 | 801064460 | 9570 | 9560 | 9570 | 9560 | 2711 |
| 520 | 20240318 | 110000 | 775138830 | 9550 | 9540 | 9550 | 9540 | 542 |
| 521 | 20240318 | 105900 | 769962890 | 9550 | 9550 | 9550 | 9550 | 115 |
| 522 | 20240318 | 105800 | 768864640 | 9550 | 9550 | 9550 | 9550 | 343 |
| 523 | 20240318 | 105700 | 765588990 | 9550 | 9550 | 9550 | 9550 | 200 |
| 524 | 20240318 | 105600 | 763678990 | 9550 | 9550 | 9550 | 9550 | 292 |
| 525 | 20240318 | 105500 | 760890390 | 9550 | 9540 | 9550 | 9540 | 605 |
| 526 | 20240318 | 105400 | 755112650 | 9540 | 9540 | 9550 | 9540 | 296 |
| 527 | 20240318 | 105300 | 752288310 | 9540 | 9540 | 9540 | 9540 | 414 |
| 528 | 20240318 | 105200 | 748338750 | 9540 | 9540 | 9540 | 9540 | 0 |
| 529 | 20240318 | 105100 | 748338750 | 9540 | 9530 | 9540 | 9530 | 288 |
| 530 | 20240318 | 105000 | 745592110 | 9540 | 9530 | 9540 | 9530 | 114 |
| 531 | 20240318 | 104900 | 744504710 | 9530 | 9530 | 9530 | 9530 | 90 |
| 532 | 20240318 | 104800 | 743647010 | 9530 | 9530 | 9530 | 9530 | 160 |
| 533 | 20240318 | 104700 | 742122210 | 9530 | 9530 | 9530 | 9530 | 60 |
| 534 | 20240318 | 104600 | 741550410 | 9530 | 9530 | 9530 | 9530 | 107 |
| 535 | 20240318 | 104500 | 740530700 | 9530 | 9530 | 9540 | 9530 | 429 |
| 536 | 20240318 | 104400 | 736442310 | 9530 | 9530 | 9530 | 9530 | 373 |
| 537 | 20240318 | 104300 | 732887620 | 9530 | 9520 | 9530 | 9520 | 360 |
| 538 | 20240318 | 104200 | 729458340 | 9530 | 9510 | 9530 | 9510 | 226 |
| 539 | 20240318 | 104100 | 727304830 | 9530 | 9510 | 9530 | 9510 | 217 |
| 540 | 20240318 | 104000 | 725237330 | 9520 | 9520 | 9520 | 9520 | 100 |
| 541 | 20240318 | 103900 | 724285330 | 9520 | 9520 | 9520 | 9520 | 371 |
| 542 | 20240318 | 103800 | 720753410 | 9520 | 9520 | 9520 | 9510 | 26 |
| 543 | 20240318 | 103700 | 720505900 | 9510 | 9510 | 9510 | 9510 | 100 |
| 544 | 20240318 | 103600 | 719554900 | 9520 | 9490 | 9520 | 9490 | 442 |
| 545 | 20240318 | 103500 | 715351550 | 9500 | 9490 | 9500 | 9490 | 26 |
| 546 | 20240318 | 103400 | 715104800 | 9500 | 9510 | 9510 | 9490 | 17 |
| 547 | 20240318 | 103300 | 714943320 | 9520 | 9500 | 9520 | 9500 | 97 |
| 548 | 20240318 | 103200 | 714020660 | 9500 | 9500 | 9500 | 9500 | 200 |
| 549 | 20240318 | 103100 | 712120660 | 9490 | 9490 | 9490 | 9490 | 428 |
| 550 | 20240318 | 103000 | 708058940 | 9490 | 9490 | 9490 | 9490 | 30 |
| 551 | 20240318 | 102900 | 707774240 | 9500 | 9520 | 9520 | 9500 | 944 |
| 552 | 20240318 | 102800 | 698793670 | 9530 | 9530 | 9530 | 9530 | 0 |
| 553 | 20240318 | 102700 | 698793670 | 9530 | 9530 | 9530 | 9530 | 105 |
| 554 | 20240318 | 102600 | 697793020 | 9530 | 9530 | 9530 | 9530 | 213 |
| 555 | 20240318 | 102500 | 695763130 | 9530 | 9530 | 9530 | 9530 | 0 |
| 556 | 20240318 | 102400 | 695763130 | 9530 | 9530 | 9530 | 9530 | 3 |
| 557 | 20240318 | 102300 | 695734540 | 9530 | 9520 | 9530 | 9520 | 105 |
| 558 | 20240318 | 102200 | 694733940 | 9520 | 9530 | 9530 | 9520 | 273 |
| 559 | 20240318 | 102100 | 692134580 | 9540 | 9520 | 9540 | 9520 | 5 |
| 560 | 20240318 | 102000 | 692086930 | 9530 | 9540 | 9540 | 9530 | 232 |
| 561 | 20240318 | 101900 | 689873920 | 9540 | 9540 | 9540 | 9540 | 408 |
| 562 | 20240318 | 101800 | 685981600 | 9540 | 9530 | 9540 | 9530 | 418 |
| 563 | 20240318 | 101700 | 681994920 | 9530 | 9530 | 9530 | 9530 | 684 |
| 564 | 20240318 | 101600 | 675476400 | 9520 | 9520 | 9520 | 9520 | 208 |
| 565 | 20240318 | 101500 | 673496240 | 9520 | 9450 | 9520 | 9450 | 15374 |
| 566 | 20240318 | 101400 | 527865410 | 9440 | 9410 | 9440 | 9410 | 988 |
| 567 | 20240318 | 101300 | 518541540 | 9410 | 9390 | 9410 | 9390 | 2536 |
| 568 | 20240318 | 101200 | 494678440 | 9390 | 9430 | 9430 | 9390 | 1124 |
| 569 | 20240318 | 101100 | 484112540 | 9430 | 9430 | 9430 | 9430 | 1 |
| 570 | 20240318 | 101000 | 484103110 | 9400 | 9400 | 9400 | 9400 | 0 |
| 571 | 20240318 | 100900 | 484103110 | 9400 | 9410 | 9410 | 9400 | 501 |
| 572 | 20240318 | 100800 | 479392740 | 9410 | 9410 | 9410 | 9410 | 322 |
| 573 | 20240318 | 100700 | 476362720 | 9420 | 9430 | 9430 | 9420 | 301 |
| 574 | 20240318 | 100600 | 473525300 | 9440 | 9440 | 9440 | 9420 | 666 |
| 575 | 20240318 | 100500 | 467247700 | 9440 | 9430 | 9440 | 9430 | 138 |
| 576 | 20240318 | 100400 | 465946350 | 9440 | 9440 | 9440 | 9440 | 204 |
| 577 | 20240318 | 100300 | 464020590 | 9440 | 9450 | 9460 | 9440 | 88 |
| 578 | 20240318 | 100200 | 463188990 | 9460 | 9450 | 9460 | 9450 | 117 |
| 579 | 20240318 | 100100 | 462083300 | 9450 | 9440 | 9450 | 9440 | 411 |
| 580 | 20240318 | 100000 | 458201350 | 9450 | 9450 | 9450 | 9450 | 10 |
| 581 | 20240318 | 095900 | 458106850 | 9430 | 9440 | 9440 | 9430 | 299 |
| 582 | 20240318 | 095800 | 455286310 | 9430 | 9430 | 9430 | 9430 | 10 |
| 583 | 20240318 | 095700 | 455192010 | 9430 | 9440 | 9440 | 9430 | 954 |
| 584 | 20240318 | 095600 | 446194790 | 9470 | 9470 | 9470 | 9470 | 0 |
| 585 | 20240318 | 095500 | 446194790 | 9470 | 9440 | 9470 | 9440 | 101 |
| 586 | 20240318 | 095400 | 445239380 | 9440 | 9430 | 9440 | 9430 | 208 |
| 587 | 20240318 | 095300 | 443275880 | 9400 | 9440 | 9440 | 9400 | 401 |
| 588 | 20240318 | 095200 | 439503080 | 9440 | 9430 | 9440 | 9430 | 219 |
| 589 | 20240318 | 095100 | 437436940 | 9420 | 9420 | 9420 | 9420 | 37 |
| 590 | 20240318 | 095000 | 437088400 | 9420 | 9400 | 9430 | 9400 | 366 |
| 591 | 20240318 | 094900 | 433637850 | 9400 | 9400 | 9400 | 9400 | 357 |
| 592 | 20240318 | 094800 | 430282050 | 9390 | 9380 | 9390 | 9380 | 389 |
| 593 | 20240318 | 094700 | 426631160 | 9380 | 9390 | 9390 | 9380 | 113 |
| 594 | 20240318 | 094600 | 425570190 | 9380 | 9380 | 9380 | 9380 | 150 |
| 595 | 20240318 | 094500 | 424163190 | 9390 | 9390 | 9390 | 9380 | 2793 |
| 596 | 20240318 | 094400 | 397954130 | 9390 | 9390 | 9390 | 9390 | 75 |
| 597 | 20240318 | 094300 | 397249880 | 9390 | 9440 | 9440 | 9390 | 3521 |
| 598 | 20240318 | 094200 | 364128070 | 9440 | 9450 | 9450 | 9430 | 143 |
| 599 | 20240318 | 094100 | 362778470 | 9460 | 9460 | 9460 | 9460 | 124 |
| 600 | 20240318 | 094000 | 361605430 | 9460 | 9460 | 9460 | 9440 | 1267 |
| 601 | 20240318 | 093900 | 349629880 | 9480 | 9480 | 9480 | 9480 | 80 |
| 602 | 20240318 | 093800 | 348871480 | 9490 | 9510 | 9510 | 9490 | 1110 |
| 603 | 20240318 | 093700 | 338335640 | 9510 | 9510 | 9510 | 9490 | 450 |
| 604 | 20240318 | 093600 | 334063130 | 9510 | 9550 | 9560 | 9510 | 2641 |
| 605 | 20240318 | 093500 | 308936790 | 9550 | 9540 | 9560 | 9540 | 2231 |
| 606 | 20240318 | 093400 | 287625970 | 9540 | 9530 | 9540 | 9520 | 1243 |
| 607 | 20240318 | 093300 | 275773500 | 9520 | 9490 | 9530 | 9490 | 10202 |
| 608 | 20240318 | 093200 | 178724600 | 9480 | 9470 | 9480 | 9450 | 451 |
| 609 | 20240318 | 093100 | 174451560 | 9470 | 9440 | 9470 | 9440 | 763 |
| 610 | 20240318 | 093000 | 167236650 | 9440 | 9440 | 9440 | 9430 | 105 |
| 611 | 20240318 | 092900 | 166245700 | 9430 | 9450 | 9450 | 9430 | 56 |
| 612 | 20240318 | 092800 | 165717530 | 9440 | 9430 | 9440 | 9430 | 650 |
| 613 | 20240318 | 092700 | 159582230 | 9430 | 9430 | 9440 | 9430 | 220 |
| 614 | 20240318 | 092600 | 157506530 | 9440 | 9440 | 9440 | 9440 | 6 |
| 615 | 20240318 | 092500 | 157449890 | 9440 | 9440 | 9440 | 9440 | 592 |
| 616 | 20240318 | 092400 | 151861410 | 9440 | 9450 | 9450 | 9440 | 2967 |
| 617 | 20240318 | 092300 | 123845050 | 9440 | 9420 | 9440 | 9420 | 1146 |
| 618 | 20240318 | 092200 | 113032730 | 9440 | 9440 | 9440 | 9440 | 0 |
| 619 | 20240318 | 092100 | 113032730 | 9440 | 9440 | 9440 | 9440 | 45 |
| 620 | 20240318 | 092000 | 112607930 | 9440 | 9440 | 9440 | 9420 | 136 |
| 621 | 20240318 | 091900 | 111325330 | 9440 | 9420 | 9440 | 9420 | 700 |
| 622 | 20240318 | 091800 | 104723350 | 9410 | 9420 | 9420 | 9410 | 122 |
| 623 | 20240318 | 091700 | 103574450 | 9420 | 9410 | 9420 | 9410 | 130 |
| 624 | 20240318 | 091600 | 102350150 | 9400 | 9400 | 9400 | 9400 | 765 |
| 625 | 20240318 | 091500 | 95159150 | 9400 | 9420 | 9420 | 9400 | 210 |
| 626 | 20240318 | 091400 | 93181850 | 9420 | 9410 | 9420 | 9400 | 276 |
| 627 | 20240318 | 091300 | 90584980 | 9400 | 9390 | 9400 | 9390 | 421 |
| 628 | 20240318 | 091200 | 86630680 | 9390 | 9380 | 9390 | 9380 | 178 |
| 629 | 20240318 | 091100 | 84960540 | 9380 | 9370 | 9380 | 9350 | 41 |
| 630 | 20240318 | 091000 | 84576280 | 9380 | 9390 | 9390 | 9380 | 38 |
| 631 | 20240318 | 090900 | 84219820 | 9410 | 9350 | 9430 | 9350 | 1405 |
| 632 | 20240318 | 090800 | 70994580 | 9360 | 9300 | 9360 | 9300 | 545 |
| 633 | 20240318 | 090700 | 65902950 | 9260 | 9290 | 9300 | 9260 | 18 |
| 634 | 20240318 | 090600 | 65736160 | 9260 | 9260 | 9280 | 9250 | 941 |
| 635 | 20240318 | 090500 | 57016340 | 9270 | 9300 | 9300 | 9270 | 1280 |
| 636 | 20240318 | 090400 | 45149960 | 9300 | 9290 | 9300 | 9270 | 556 |
| 637 | 20240318 | 090300 | 39987400 | 9290 | 9300 | 9300 | 9290 | 88 |
| 638 | 20240318 | 090200 | 39169160 | 9300 | 9320 | 9320 | 9300 | 235 |
| 639 | 20240318 | 090100 | 36981140 | 9330 | 9380 | 9410 | 9330 | 1240 |
| 640 | 20240318 | 090000 | 25372810 | 9400 | 9400 | 9400 | 9370 | 2701 |