31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 193700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 13427 |
| 3 | 20240318 | 193600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 4 | 20240318 | 193500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 5 | 20240318 | 193400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 6 | 20240318 | 193300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 7 | 20240318 | 193200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 8 | 20240318 | 193100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 9 | 20240318 | 193000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 10 | 20240318 | 192900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 11 | 20240318 | 192800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 12 | 20240318 | 192700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 13 | 20240318 | 192600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 14 | 20240318 | 192500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 15 | 20240318 | 192400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 16 | 20240318 | 192300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 17 | 20240318 | 192200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 18 | 20240318 | 192100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 19 | 20240318 | 192000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 20 | 20240318 | 191900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 21 | 20240318 | 191800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 22 | 20240318 | 191700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 23 | 20240318 | 191600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 24 | 20240318 | 191500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 25 | 20240318 | 191400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 26 | 20240318 | 191300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 27 | 20240318 | 191200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 28 | 20240318 | 191100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 29 | 20240318 | 191000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 30 | 20240318 | 190900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 31 | 20240318 | 190800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 32 | 20240318 | 190700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 13427 |
| 33 | 20240318 | 190600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 34 | 20240318 | 190500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 35 | 20240318 | 190400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 36 | 20240318 | 190300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 37 | 20240318 | 190200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 38 | 20240318 | 190100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 39 | 20240318 | 190000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 40 | 20240318 | 185900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 41 | 20240318 | 185800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 42 | 20240318 | 185700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 43 | 20240318 | 185600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 44 | 20240318 | 185500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 45 | 20240318 | 185400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 46 | 20240318 | 185300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 47 | 20240318 | 185200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 48 | 20240318 | 185100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 49 | 20240318 | 185000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 50 | 20240318 | 184900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 51 | 20240318 | 184800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 52 | 20240318 | 184700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 53 | 20240318 | 184600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 54 | 20240318 | 184500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 55 | 20240318 | 184400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 56 | 20240318 | 184300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 57 | 20240318 | 184200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 58 | 20240318 | 184100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 59 | 20240318 | 184000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 60 | 20240318 | 183900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 61 | 20240318 | 183800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 62 | 20240318 | 183700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 13427 |
| 63 | 20240318 | 183600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 64 | 20240318 | 183500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 65 | 20240318 | 183400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 66 | 20240318 | 183300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 67 | 20240318 | 183200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 68 | 20240318 | 183100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 69 | 20240318 | 183000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 70 | 20240318 | 182900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 71 | 20240318 | 182800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 72 | 20240318 | 182700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 73 | 20240318 | 182600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 74 | 20240318 | 182500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 75 | 20240318 | 182400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 76 | 20240318 | 182300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 77 | 20240318 | 182200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 78 | 20240318 | 182100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 79 | 20240318 | 182000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 80 | 20240318 | 181900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 81 | 20240318 | 181800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 82 | 20240318 | 181700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 83 | 20240318 | 181600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 84 | 20240318 | 181500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 85 | 20240318 | 181400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 86 | 20240318 | 181300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 87 | 20240318 | 181200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 88 | 20240318 | 181100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 89 | 20240318 | 181000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 90 | 20240318 | 180900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 91 | 20240318 | 180800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 92 | 20240318 | 180700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 13427 |
| 93 | 20240318 | 180600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 94 | 20240318 | 180500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 95 | 20240318 | 180400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 96 | 20240318 | 180300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 97 | 20240318 | 180200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 98 | 20240318 | 180100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 99 | 20240318 | 180000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 100 | 20240318 | 175900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 101 | 20240318 | 175800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 102 | 20240318 | 175700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 103 | 20240318 | 175600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 104 | 20240318 | 175500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 105 | 20240318 | 175400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 106 | 20240318 | 175300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 107 | 20240318 | 175200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 108 | 20240318 | 175100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 109 | 20240318 | 175000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 110 | 20240318 | 174900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 111 | 20240318 | 174800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 112 | 20240318 | 174700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 113 | 20240318 | 174600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 114 | 20240318 | 174500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 115 | 20240318 | 174400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 116 | 20240318 | 174300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 117 | 20240318 | 174200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 118 | 20240318 | 174100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 119 | 20240318 | 174000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 120 | 20240318 | 173900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 121 | 20240318 | 173800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 122 | 20240318 | 173700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 13427 |
| 123 | 20240318 | 173600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 124 | 20240318 | 173500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 125 | 20240318 | 173400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 126 | 20240318 | 173300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 127 | 20240318 | 173200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 128 | 20240318 | 173100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 129 | 20240318 | 173000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 130 | 20240318 | 172900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 131 | 20240318 | 172800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 132 | 20240318 | 172700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 133 | 20240318 | 172600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 134 | 20240318 | 172500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 135 | 20240318 | 172400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 136 | 20240318 | 172300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 137 | 20240318 | 172200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 138 | 20240318 | 172100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 139 | 20240318 | 172000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 140 | 20240318 | 171900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 141 | 20240318 | 171800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 142 | 20240318 | 171700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 143 | 20240318 | 171600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 144 | 20240318 | 171500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 145 | 20240318 | 171400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 146 | 20240318 | 171300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 147 | 20240318 | 171200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 148 | 20240318 | 171100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 149 | 20240318 | 171000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 150 | 20240318 | 170900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 151 | 20240318 | 170800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 152 | 20240318 | 170700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 13427 |
| 153 | 20240318 | 170600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 154 | 20240318 | 170500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 155 | 20240318 | 170400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 156 | 20240318 | 170300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 157 | 20240318 | 170200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 158 | 20240318 | 170100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 159 | 20240318 | 170000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 160 | 20240318 | 165900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 161 | 20240318 | 165800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 162 | 20240318 | 165700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 163 | 20240318 | 165600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 164 | 20240318 | 165500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 165 | 20240318 | 165400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 166 | 20240318 | 165300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 167 | 20240318 | 165200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 168 | 20240318 | 165100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 169 | 20240318 | 165000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 170 | 20240318 | 164900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 171 | 20240318 | 164800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 172 | 20240318 | 164700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 173 | 20240318 | 164600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 174 | 20240318 | 164500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 175 | 20240318 | 164400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 176 | 20240318 | 164300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 177 | 20240318 | 164200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 178 | 20240318 | 164100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 179 | 20240318 | 164000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 180 | 20240318 | 163900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 181 | 20240318 | 163800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 182 | 20240318 | 163700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 13427 |
| 183 | 20240318 | 163600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 184 | 20240318 | 163500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 185 | 20240318 | 163400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 186 | 20240318 | 163300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 187 | 20240318 | 163200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 188 | 20240318 | 163100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 189 | 20240318 | 163000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 190 | 20240318 | 162900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 191 | 20240318 | 162800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 192 | 20240318 | 162700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 193 | 20240318 | 162600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 194 | 20240318 | 162500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 195 | 20240318 | 162400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 196 | 20240318 | 162300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 197 | 20240318 | 162200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 198 | 20240318 | 162100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 199 | 20240318 | 162000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 200 | 20240318 | 161900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 201 | 20240318 | 161800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 202 | 20240318 | 161700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 203 | 20240318 | 161600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 204 | 20240318 | 161500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20240318 | 161400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20240318 | 161300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20240318 | 161200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 208 | 20240318 | 161100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 209 | 20240318 | 161000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 210 | 20240318 | 160900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 211 | 20240318 | 160800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 212 | 20240318 | 160700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 13427 |
| 213 | 20240318 | 160600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 214 | 20240318 | 160500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 215 | 20240318 | 160400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 216 | 20240318 | 160300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 217 | 20240318 | 160200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 218 | 20240318 | 160100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 219 | 20240318 | 160000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 220 | 20240318 | 155900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 221 | 20240318 | 155800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 222 | 20240318 | 155700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 223 | 20240318 | 155600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 224 | 20240318 | 155500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 225 | 20240318 | 155400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 226 | 20240318 | 155300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 227 | 20240318 | 155200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 228 | 20240318 | 155100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 229 | 20240318 | 155000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 230 | 20240318 | 154900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 231 | 20240318 | 154800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 232 | 20240318 | 154700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 233 | 20240318 | 154600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 234 | 20240318 | 154500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 235 | 20240318 | 154400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 236 | 20240318 | 154300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 237 | 20240318 | 154200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 238 | 20240318 | 154100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 239 | 20240318 | 154000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 240 | 20240318 | 153900 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 241 | 20240318 | 153800 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 242 | 20240318 | 153700 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 13427 |
| 243 | 20240318 | 153600 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 244 | 20240318 | 153500 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 245 | 20240318 | 153400 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 246 | 20240318 | 153300 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 247 | 20240318 | 153200 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 248 | 20240318 | 153100 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 249 | 20240318 | 153000 | 1963072755 | 3740 | 3740 | 3740 | 3740 | 13427 |
| 250 | 20240318 | 152900 | 1912855775 | 3750 | 3750 | 3750 | 3750 | 0 |
| 251 | 20240318 | 152800 | 1912855775 | 3750 | 3750 | 3750 | 3750 | 0 |
| 252 | 20240318 | 152700 | 1912855775 | 3750 | 3750 | 3750 | 3750 | 0 |
| 253 | 20240318 | 152600 | 1912855775 | 3750 | 3750 | 3750 | 3750 | 0 |
| 254 | 20240318 | 152500 | 1912855775 | 3750 | 3750 | 3750 | 3750 | 0 |
| 255 | 20240318 | 152400 | 1912855775 | 3750 | 3750 | 3750 | 3750 | 0 |
| 256 | 20240318 | 152300 | 1912855775 | 3750 | 3750 | 3750 | 3750 | 0 |
| 257 | 20240318 | 152200 | 1912855775 | 3750 | 3750 | 3750 | 3750 | 0 |
| 258 | 20240318 | 152100 | 1912855775 | 3750 | 3750 | 3750 | 3750 | 0 |
| 259 | 20240318 | 152000 | 1912855775 | 3750 | 3750 | 3750 | 3750 | 0 |
| 260 | 20240318 | 151900 | 1912855775 | 3750 | 3750 | 3750 | 3740 | 1122 |
| 261 | 20240318 | 151800 | 1908654060 | 3745 | 3745 | 3755 | 3745 | 1697 |
| 262 | 20240318 | 151700 | 1902298695 | 3745 | 3750 | 3755 | 3745 | 1137 |
| 263 | 20240318 | 151600 | 1898037490 | 3750 | 3750 | 3750 | 3750 | 0 |
| 264 | 20240318 | 151500 | 1898037490 | 3750 | 3745 | 3750 | 3745 | 201 |
| 265 | 20240318 | 151400 | 1897284740 | 3745 | 3745 | 3755 | 3740 | 1103 |
| 266 | 20240318 | 151300 | 1893157760 | 3755 | 3745 | 3755 | 3745 | 117 |
| 267 | 20240318 | 151200 | 1892718500 | 3740 | 3740 | 3740 | 3735 | 3529 |
| 268 | 20240318 | 151100 | 1879520470 | 3735 | 3740 | 3740 | 3735 | 483 |
| 269 | 20240318 | 151000 | 1877716400 | 3740 | 3740 | 3740 | 3740 | 10 |
| 270 | 20240318 | 150900 | 1877679000 | 3740 | 3740 | 3740 | 3735 | 1187 |
| 271 | 20240318 | 150800 | 1873243055 | 3740 | 3735 | 3740 | 3735 | 2275 |
| 272 | 20240318 | 150700 | 1864736720 | 3735 | 3735 | 3735 | 3735 | 0 |
| 273 | 20240318 | 150600 | 1864736720 | 3735 | 3740 | 3740 | 3735 | 6393 |
| 274 | 20240318 | 150500 | 1840852270 | 3740 | 3745 | 3745 | 3740 | 2744 |
| 275 | 20240318 | 150400 | 1830589580 | 3755 | 3755 | 3755 | 3750 | 730 |
| 276 | 20240318 | 150300 | 1827851555 | 3760 | 3760 | 3760 | 3755 | 606 |
| 277 | 20240318 | 150200 | 1825573105 | 3760 | 3760 | 3760 | 3760 | 200 |
| 278 | 20240318 | 150100 | 1824821105 | 3760 | 3750 | 3760 | 3740 | 2062 |
| 279 | 20240318 | 150000 | 1817095630 | 3745 | 3745 | 3745 | 3745 | 437 |
| 280 | 20240318 | 145900 | 1815459065 | 3750 | 3750 | 3750 | 3750 | 550 |
| 281 | 20240318 | 145800 | 1813396565 | 3745 | 3745 | 3750 | 3740 | 1226 |
| 282 | 20240318 | 145700 | 1808805475 | 3745 | 3750 | 3750 | 3745 | 2410 |
| 283 | 20240318 | 145600 | 1799776945 | 3750 | 3750 | 3750 | 3750 | 86 |
| 284 | 20240318 | 145500 | 1799454445 | 3755 | 3755 | 3755 | 3755 | 0 |
| 285 | 20240318 | 145400 | 1799454445 | 3755 | 3755 | 3755 | 3755 | 140 |
| 286 | 20240318 | 145300 | 1798928745 | 3755 | 3755 | 3760 | 3755 | 381 |
| 287 | 20240318 | 145200 | 1797498085 | 3755 | 3755 | 3755 | 3755 | 1 |
| 288 | 20240318 | 145100 | 1797494330 | 3750 | 3755 | 3760 | 3750 | 5381 |
| 289 | 20240318 | 145000 | 1777300800 | 3755 | 3750 | 3755 | 3750 | 677 |
| 290 | 20240318 | 144900 | 1774762045 | 3750 | 3750 | 3750 | 3750 | 52 |
| 291 | 20240318 | 144800 | 1774567045 | 3750 | 3755 | 3755 | 3750 | 276 |
| 292 | 20240318 | 144700 | 1773531655 | 3755 | 3755 | 3755 | 3755 | 51 |
| 293 | 20240318 | 144600 | 1773340150 | 3750 | 3750 | 3750 | 3750 | 1573 |
| 294 | 20240318 | 144500 | 1767441400 | 3750 | 3755 | 3755 | 3750 | 369 |
| 295 | 20240318 | 144400 | 1766057150 | 3750 | 3755 | 3755 | 3750 | 201 |
| 296 | 20240318 | 144300 | 1765303145 | 3755 | 3755 | 3755 | 3755 | 5 |
| 297 | 20240318 | 144200 | 1765284370 | 3755 | 3755 | 3755 | 3755 | 1073 |
| 298 | 20240318 | 144100 | 1761255255 | 3755 | 3745 | 3755 | 3745 | 3992 |
| 299 | 20240318 | 144000 | 1746269715 | 3755 | 3750 | 3755 | 3745 | 224 |
| 300 | 20240318 | 143900 | 1745430795 | 3745 | 3750 | 3750 | 3745 | 2714 |
| 301 | 20240318 | 143800 | 1735264365 | 3745 | 3750 | 3750 | 3745 | 1293 |
| 302 | 20240318 | 143700 | 1730416655 | 3750 | 3750 | 3750 | 3750 | 1 |
| 303 | 20240318 | 143600 | 1730412905 | 3750 | 3750 | 3750 | 3750 | 13 |
| 304 | 20240318 | 143500 | 1730364155 | 3750 | 3755 | 3755 | 3750 | 581 |
| 305 | 20240318 | 143400 | 1728184645 | 3755 | 3755 | 3755 | 3755 | 1 |
| 306 | 20240318 | 143300 | 1728180890 | 3750 | 3750 | 3750 | 3750 | 87 |
| 307 | 20240318 | 143200 | 1727854640 | 3750 | 3755 | 3755 | 3750 | 2691 |
| 308 | 20240318 | 143100 | 1717750435 | 3760 | 3760 | 3760 | 3760 | 1 |
| 309 | 20240318 | 143000 | 1717746675 | 3755 | 3755 | 3755 | 3755 | 1 |
| 310 | 20240318 | 142900 | 1717742920 | 3755 | 3755 | 3755 | 3755 | 10 |
| 311 | 20240318 | 142800 | 1717705370 | 3755 | 3755 | 3755 | 3755 | 1499 |
| 312 | 20240318 | 142700 | 1712076625 | 3755 | 3755 | 3760 | 3755 | 1903 |
| 313 | 20240318 | 142600 | 1704929860 | 3760 | 3755 | 3760 | 3755 | 1220 |
| 314 | 20240318 | 142500 | 1700346260 | 3755 | 3755 | 3755 | 3755 | 1241 |
| 315 | 20240318 | 142400 | 1695686305 | 3755 | 3760 | 3760 | 3755 | 598 |
| 316 | 20240318 | 142300 | 1693437835 | 3760 | 3765 | 3765 | 3755 | 5819 |
| 317 | 20240318 | 142200 | 1671557800 | 3765 | 3770 | 3770 | 3765 | 260 |
| 318 | 20240318 | 142100 | 1670578000 | 3770 | 3765 | 3770 | 3765 | 377 |
| 319 | 20240318 | 142000 | 1669158580 | 3765 | 3765 | 3765 | 3765 | 190 |
| 320 | 20240318 | 141900 | 1668443230 | 3765 | 3770 | 3770 | 3765 | 1537 |
| 321 | 20240318 | 141800 | 1662650580 | 3760 | 3770 | 3770 | 3760 | 631 |
| 322 | 20240318 | 141700 | 1660273325 | 3770 | 3775 | 3775 | 3770 | 204 |
| 323 | 20240318 | 141600 | 1659504135 | 3775 | 3780 | 3780 | 3775 | 6625 |
| 324 | 20240318 | 141500 | 1634475465 | 3785 | 3770 | 3790 | 3765 | 22518 |
| 325 | 20240318 | 141400 | 1549403080 | 3770 | 3765 | 3775 | 3765 | 12817 |
| 326 | 20240318 | 141300 | 1501082120 | 3760 | 3745 | 3770 | 3745 | 10419 |
| 327 | 20240318 | 141200 | 1461881965 | 3745 | 3745 | 3745 | 3745 | 2440 |
| 328 | 20240318 | 141100 | 1452744165 | 3745 | 3745 | 3745 | 3745 | 103 |
| 329 | 20240318 | 141000 | 1452358430 | 3745 | 3745 | 3750 | 3745 | 932 |
| 330 | 20240318 | 140900 | 1448868085 | 3750 | 3740 | 3750 | 3740 | 2530 |
| 331 | 20240318 | 140800 | 1439393565 | 3740 | 3735 | 3740 | 3735 | 1210 |
| 332 | 20240318 | 140700 | 1434870665 | 3740 | 3740 | 3740 | 3740 | 3312 |
| 333 | 20240318 | 140600 | 1422483785 | 3740 | 3740 | 3740 | 3740 | 10 |
| 334 | 20240318 | 140500 | 1422446385 | 3735 | 3735 | 3735 | 3735 | 502 |
| 335 | 20240318 | 140400 | 1420571415 | 3740 | 3740 | 3740 | 3740 | 610 |
| 336 | 20240318 | 140300 | 1418290015 | 3740 | 3740 | 3740 | 3740 | 988 |
| 337 | 20240318 | 140200 | 1414594895 | 3740 | 3740 | 3740 | 3740 | 735 |
| 338 | 20240318 | 140100 | 1411845995 | 3740 | 3740 | 3740 | 3740 | 1480 |
| 339 | 20240318 | 140000 | 1406310795 | 3740 | 3730 | 3740 | 3730 | 2230 |
| 340 | 20240318 | 135900 | 1397972900 | 3730 | 3730 | 3730 | 3730 | 9 |
| 341 | 20240318 | 135800 | 1397939330 | 3745 | 3740 | 3745 | 3740 | 1771 |
| 342 | 20240318 | 135700 | 1391308850 | 3740 | 3730 | 3740 | 3730 | 1142 |
| 343 | 20240318 | 135600 | 1387044810 | 3735 | 3735 | 3735 | 3735 | 467 |
| 344 | 20240318 | 135500 | 1385300565 | 3725 | 3720 | 3735 | 3720 | 4069 |
| 345 | 20240318 | 135400 | 1370123970 | 3735 | 3755 | 3760 | 3725 | 2553 |
| 346 | 20240318 | 135300 | 1360585835 | 3770 | 3715 | 3770 | 3715 | 12885 |
| 347 | 20240318 | 135200 | 1312286715 | 3715 | 3715 | 3715 | 3715 | 0 |
| 348 | 20240318 | 135100 | 1312286715 | 3715 | 3715 | 3715 | 3710 | 1704 |
| 349 | 20240318 | 135000 | 1305956640 | 3715 | 3715 | 3715 | 3715 | 19 |
| 350 | 20240318 | 134900 | 1305886055 | 3715 | 3715 | 3715 | 3715 | 514 |
| 351 | 20240318 | 134800 | 1303976545 | 3715 | 3715 | 3715 | 3715 | 10 |
| 352 | 20240318 | 134700 | 1303939395 | 3710 | 3710 | 3710 | 3710 | 1175 |
| 353 | 20240318 | 134600 | 1299580145 | 3700 | 3710 | 3710 | 3700 | 461 |
| 354 | 20240318 | 134500 | 1297873445 | 3700 | 3700 | 3700 | 3700 | 0 |
| 355 | 20240318 | 134400 | 1297873445 | 3700 | 3700 | 3700 | 3700 | 203 |
| 356 | 20240318 | 134300 | 1297122345 | 3700 | 3700 | 3700 | 3700 | 626 |
| 357 | 20240318 | 134200 | 1294806145 | 3700 | 3700 | 3700 | 3700 | 202 |
| 358 | 20240318 | 134100 | 1294058745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 359 | 20240318 | 134000 | 1294058745 | 3700 | 3700 | 3700 | 3700 | 10 |
| 360 | 20240318 | 133900 | 1294021745 | 3700 | 3700 | 3700 | 3700 | 118 |
| 361 | 20240318 | 133800 | 1293585145 | 3700 | 3700 | 3700 | 3700 | 10 |
| 362 | 20240318 | 133700 | 1293548145 | 3700 | 3700 | 3700 | 3700 | 321 |
| 363 | 20240318 | 133600 | 1292360445 | 3700 | 3700 | 3700 | 3700 | 0 |
| 364 | 20240318 | 133500 | 1292360445 | 3700 | 3705 | 3705 | 3700 | 481 |
| 365 | 20240318 | 133400 | 1290580590 | 3710 | 3710 | 3710 | 3710 | 0 |
| 366 | 20240318 | 133300 | 1290580590 | 3710 | 3710 | 3710 | 3710 | 0 |
| 367 | 20240318 | 133200 | 1290580590 | 3710 | 3705 | 3710 | 3700 | 1223 |
| 368 | 20240318 | 133100 | 1286050045 | 3705 | 3705 | 3705 | 3705 | 0 |
| 369 | 20240318 | 133000 | 1286050045 | 3705 | 3705 | 3705 | 3705 | 120 |
| 370 | 20240318 | 132900 | 1285605445 | 3710 | 3705 | 3710 | 3705 | 7 |
| 371 | 20240318 | 132800 | 1285579480 | 3710 | 3705 | 3710 | 3705 | 88 |
| 372 | 20240318 | 132700 | 1285253430 | 3710 | 3705 | 3710 | 3705 | 402 |
| 373 | 20240318 | 132600 | 1283764010 | 3705 | 3705 | 3705 | 3705 | 0 |
| 374 | 20240318 | 132500 | 1283764010 | 3705 | 3705 | 3705 | 3705 | 1 |
| 375 | 20240318 | 132400 | 1283760305 | 3700 | 3700 | 3700 | 3700 | 171 |
| 376 | 20240318 | 132300 | 1283127605 | 3700 | 3700 | 3700 | 3700 | 511 |
| 377 | 20240318 | 132200 | 1281236905 | 3700 | 3700 | 3700 | 3700 | 1166 |
| 378 | 20240318 | 132100 | 1276922705 | 3700 | 3700 | 3700 | 3700 | 2080 |
| 379 | 20240318 | 132000 | 1269226705 | 3700 | 3700 | 3700 | 3700 | 5 |
| 380 | 20240318 | 131900 | 1269208205 | 3705 | 3705 | 3705 | 3705 | 203 |
| 381 | 20240318 | 131800 | 1268456090 | 3710 | 3710 | 3710 | 3710 | 100 |
| 382 | 20240318 | 131700 | 1268085090 | 3700 | 3700 | 3700 | 3700 | 2123 |
| 383 | 20240318 | 131600 | 1260229990 | 3695 | 3700 | 3700 | 3695 | 144 |
| 384 | 20240318 | 131500 | 1259697850 | 3700 | 3700 | 3700 | 3700 | 309 |
| 385 | 20240318 | 131400 | 1258554550 | 3700 | 3705 | 3710 | 3700 | 12129 |
| 386 | 20240318 | 131300 | 1213677205 | 3705 | 3705 | 3705 | 3705 | 200 |
| 387 | 20240318 | 131200 | 1212936205 | 3705 | 3705 | 3705 | 3705 | 8001 |
| 388 | 20240318 | 131100 | 1183292500 | 3705 | 3710 | 3710 | 3705 | 138 |
| 389 | 20240318 | 131000 | 1182781185 | 3705 | 3705 | 3705 | 3705 | 60 |
| 390 | 20240318 | 130900 | 1182558885 | 3705 | 3705 | 3705 | 3705 | 112 |
| 391 | 20240318 | 130800 | 1182143925 | 3710 | 3705 | 3715 | 3705 | 22 |
| 392 | 20240318 | 130700 | 1182062345 | 3715 | 3715 | 3715 | 3715 | 0 |
| 393 | 20240318 | 130600 | 1182062345 | 3715 | 3715 | 3715 | 3715 | 1 |
| 394 | 20240318 | 130500 | 1182058630 | 3710 | 3710 | 3710 | 3710 | 0 |
| 395 | 20240318 | 130400 | 1182058630 | 3710 | 3700 | 3710 | 3700 | 3170 |
| 396 | 20240318 | 130300 | 1170299630 | 3700 | 3700 | 3700 | 3700 | 30 |
| 397 | 20240318 | 130200 | 1170188630 | 3700 | 3705 | 3705 | 3700 | 119 |
| 398 | 20240318 | 130100 | 1169748325 | 3710 | 3710 | 3710 | 3710 | 1 |
| 399 | 20240318 | 130000 | 1169744615 | 3710 | 3710 | 3710 | 3710 | 16 |
| 400 | 20240318 | 125900 | 1169685255 | 3700 | 3700 | 3700 | 3700 | 116 |
| 401 | 20240318 | 125800 | 1169256055 | 3700 | 3700 | 3700 | 3700 | 0 |
| 402 | 20240318 | 125700 | 1169256055 | 3700 | 3700 | 3700 | 3700 | 236 |
| 403 | 20240318 | 125600 | 1168382855 | 3710 | 3710 | 3710 | 3700 | 530 |
| 404 | 20240318 | 125500 | 1166417555 | 3700 | 3700 | 3700 | 3700 | 2872 |
| 405 | 20240318 | 125400 | 1155791155 | 3710 | 3710 | 3710 | 3710 | 0 |
| 406 | 20240318 | 125300 | 1155791155 | 3710 | 3710 | 3710 | 3710 | 2 |
| 407 | 20240318 | 125200 | 1155783735 | 3700 | 3705 | 3710 | 3700 | 522 |
| 408 | 20240318 | 125100 | 1153849085 | 3710 | 3710 | 3710 | 3710 | 0 |
| 409 | 20240318 | 125000 | 1153849085 | 3710 | 3710 | 3710 | 3710 | 0 |
| 410 | 20240318 | 124900 | 1153849085 | 3710 | 3705 | 3710 | 3700 | 1671 |
| 411 | 20240318 | 124800 | 1147665675 | 3710 | 3710 | 3710 | 3710 | 0 |
| 412 | 20240318 | 124700 | 1147665675 | 3710 | 3705 | 3710 | 3705 | 898 |
| 413 | 20240318 | 124600 | 1144338425 | 3705 | 3700 | 3705 | 3700 | 729 |
| 414 | 20240318 | 124500 | 1141638050 | 3700 | 3700 | 3700 | 3700 | 0 |
| 415 | 20240318 | 124400 | 1141638050 | 3700 | 3700 | 3700 | 3700 | 0 |
| 416 | 20240318 | 124300 | 1141638050 | 3700 | 3705 | 3705 | 3700 | 128 |
| 417 | 20240318 | 124200 | 1141164445 | 3710 | 3710 | 3710 | 3710 | 20 |
| 418 | 20240318 | 124100 | 1141090245 | 3700 | 3700 | 3700 | 3700 | 1214 |
| 419 | 20240318 | 124000 | 1136598445 | 3700 | 3700 | 3700 | 3700 | 280 |
| 420 | 20240318 | 123900 | 1135562445 | 3700 | 3710 | 3710 | 3700 | 2001 |
| 421 | 20240318 | 123800 | 1128150790 | 3710 | 3705 | 3710 | 3705 | 142 |
| 422 | 20240318 | 123700 | 1127624555 | 3705 | 3705 | 3705 | 3705 | 2340 |
| 423 | 20240318 | 123600 | 1118954855 | 3705 | 3705 | 3705 | 3705 | 109 |
| 424 | 20240318 | 123500 | 1118551010 | 3710 | 3710 | 3710 | 3710 | 300 |
| 425 | 20240318 | 123400 | 1117438010 | 3705 | 3705 | 3705 | 3705 | 86 |
| 426 | 20240318 | 123300 | 1117119380 | 3705 | 3710 | 3710 | 3705 | 245 |
| 427 | 20240318 | 123200 | 1116211110 | 3710 | 3710 | 3710 | 3710 | 1 |
| 428 | 20240318 | 123100 | 1116207400 | 3705 | 3705 | 3705 | 3705 | 120 |
| 429 | 20240318 | 123000 | 1115762800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 430 | 20240318 | 122900 | 1115762800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 431 | 20240318 | 122800 | 1115762800 | 3705 | 3705 | 3705 | 3705 | 204 |
| 432 | 20240318 | 122700 | 1115006980 | 3705 | 3705 | 3705 | 3705 | 3163 |
| 433 | 20240318 | 122600 | 1103288065 | 3705 | 3710 | 3710 | 3705 | 1049 |
| 434 | 20240318 | 122500 | 1099396370 | 3710 | 3710 | 3710 | 3710 | 86 |
| 435 | 20240318 | 122400 | 1099077310 | 3710 | 3710 | 3710 | 3710 | 250 |
| 436 | 20240318 | 122300 | 1098149810 | 3710 | 3710 | 3710 | 3710 | 133 |
| 437 | 20240318 | 122200 | 1097656380 | 3715 | 3715 | 3715 | 3715 | 101 |
| 438 | 20240318 | 122100 | 1097281165 | 3715 | 3715 | 3715 | 3715 | 87 |
| 439 | 20240318 | 122000 | 1096957960 | 3715 | 3715 | 3715 | 3715 | 0 |
| 440 | 20240318 | 121900 | 1096957960 | 3715 | 3710 | 3715 | 3710 | 450 |
| 441 | 20240318 | 121800 | 1095287460 | 3710 | 3710 | 3715 | 3710 | 583 |
| 442 | 20240318 | 121700 | 1093124515 | 3710 | 3710 | 3710 | 3710 | 73 |
| 443 | 20240318 | 121600 | 1092853685 | 3710 | 3710 | 3710 | 3710 | 216 |
| 444 | 20240318 | 121500 | 1092052325 | 3710 | 3710 | 3710 | 3710 | 0 |
| 445 | 20240318 | 121400 | 1092052325 | 3710 | 3710 | 3710 | 3710 | 0 |
| 446 | 20240318 | 121300 | 1092052325 | 3710 | 3710 | 3710 | 3710 | 1296 |
| 447 | 20240318 | 121200 | 1087244165 | 3710 | 3710 | 3710 | 3710 | 31 |
| 448 | 20240318 | 121100 | 1087129155 | 3710 | 3710 | 3710 | 3710 | 576 |
| 449 | 20240318 | 121000 | 1084992195 | 3710 | 3710 | 3710 | 3710 | 280 |
| 450 | 20240318 | 120900 | 1083953395 | 3710 | 3720 | 3720 | 3710 | 506 |
| 451 | 20240318 | 120800 | 1082076075 | 3720 | 3720 | 3720 | 3720 | 0 |
| 452 | 20240318 | 120700 | 1082076075 | 3720 | 3715 | 3720 | 3715 | 500 |
| 453 | 20240318 | 120600 | 1080216150 | 3715 | 3715 | 3715 | 3715 | 193 |
| 454 | 20240318 | 120500 | 1079499155 | 3710 | 3705 | 3715 | 3705 | 669 |
| 455 | 20240318 | 120400 | 1077017410 | 3720 | 3720 | 3720 | 3720 | 0 |
| 456 | 20240318 | 120300 | 1077017410 | 3720 | 3720 | 3720 | 3720 | 0 |
| 457 | 20240318 | 120200 | 1077017410 | 3720 | 3720 | 3720 | 3720 | 0 |
| 458 | 20240318 | 120100 | 1077017410 | 3720 | 3705 | 3720 | 3705 | 110 |
| 459 | 20240318 | 120000 | 1076609830 | 3720 | 3715 | 3720 | 3715 | 530 |
| 460 | 20240318 | 115900 | 1074640855 | 3700 | 3700 | 3700 | 3700 | 98 |
| 461 | 20240318 | 115800 | 1074278255 | 3700 | 3710 | 3710 | 3700 | 324 |
| 462 | 20240318 | 115700 | 1073077440 | 3710 | 3710 | 3710 | 3710 | 0 |
| 463 | 20240318 | 115600 | 1073077440 | 3710 | 3710 | 3710 | 3710 | 800 |
| 464 | 20240318 | 115500 | 1070109440 | 3710 | 3710 | 3710 | 3710 | 0 |
| 465 | 20240318 | 115400 | 1070109440 | 3710 | 3705 | 3710 | 3705 | 144 |
| 466 | 20240318 | 115300 | 1069575865 | 3700 | 3705 | 3705 | 3700 | 13750 |
| 467 | 20240318 | 115200 | 1018700665 | 3700 | 3705 | 3705 | 3700 | 15416 |
| 468 | 20240318 | 115100 | 961657360 | 3705 | 3705 | 3705 | 3700 | 773 |
| 469 | 20240318 | 115000 | 958795530 | 3705 | 3710 | 3710 | 3705 | 4686 |
| 470 | 20240318 | 114900 | 941433890 | 3710 | 3710 | 3710 | 3710 | 2285 |
| 471 | 20240318 | 114800 | 932956540 | 3710 | 3715 | 3715 | 3710 | 134 |
| 472 | 20240318 | 114700 | 932459350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 473 | 20240318 | 114600 | 932459350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 474 | 20240318 | 114500 | 932459350 | 3715 | 3710 | 3715 | 3710 | 234 |
| 475 | 20240318 | 114400 | 931590705 | 3715 | 3715 | 3715 | 3715 | 96 |
| 476 | 20240318 | 114300 | 931234065 | 3715 | 3715 | 3715 | 3715 | 96 |
| 477 | 20240318 | 114200 | 930877425 | 3715 | 3725 | 3725 | 3715 | 111 |
| 478 | 20240318 | 114100 | 930465050 | 3715 | 3715 | 3715 | 3715 | 0 |
| 479 | 20240318 | 114000 | 930465050 | 3715 | 3720 | 3720 | 3715 | 104 |
| 480 | 20240318 | 113900 | 930078680 | 3725 | 3725 | 3725 | 3725 | 29 |
| 481 | 20240318 | 113800 | 929970655 | 3725 | 3725 | 3725 | 3725 | 118 |
| 482 | 20240318 | 113700 | 929531105 | 3735 | 3735 | 3735 | 3735 | 0 |
| 483 | 20240318 | 113600 | 929531105 | 3735 | 3735 | 3735 | 3735 | 0 |
| 484 | 20240318 | 113500 | 929531105 | 3735 | 3735 | 3735 | 3735 | 0 |
| 485 | 20240318 | 113400 | 929531105 | 3735 | 3735 | 3735 | 3735 | 0 |
| 486 | 20240318 | 113300 | 929531105 | 3735 | 3735 | 3735 | 3735 | 1 |
| 487 | 20240318 | 113200 | 929527370 | 3735 | 3725 | 3735 | 3725 | 861 |
| 488 | 20240318 | 113100 | 926317125 | 3720 | 3720 | 3720 | 3720 | 2431 |
| 489 | 20240318 | 113000 | 917273805 | 3720 | 3725 | 3725 | 3720 | 1506 |
| 490 | 20240318 | 112900 | 911670355 | 3725 | 3725 | 3725 | 3725 | 151 |
| 491 | 20240318 | 112800 | 911107880 | 3735 | 3735 | 3735 | 3735 | 0 |
| 492 | 20240318 | 112700 | 911107880 | 3735 | 3735 | 3735 | 3735 | 2 |
| 493 | 20240318 | 112600 | 911100410 | 3740 | 3740 | 3740 | 3740 | 1 |
| 494 | 20240318 | 112500 | 911096670 | 3745 | 3745 | 3745 | 3745 | 0 |
| 495 | 20240318 | 112400 | 911096670 | 3745 | 3745 | 3745 | 3745 | 0 |
| 496 | 20240318 | 112300 | 911096670 | 3745 | 3735 | 3745 | 3735 | 1002 |
| 497 | 20240318 | 112200 | 907350210 | 3720 | 3720 | 3720 | 3720 | 7 |
| 498 | 20240318 | 112100 | 907324170 | 3720 | 3735 | 3745 | 3720 | 1740 |
| 499 | 20240318 | 112000 | 900816025 | 3735 | 3725 | 3735 | 3725 | 1000 |
| 500 | 20240318 | 111900 | 897081275 | 3730 | 3730 | 3730 | 3730 | 3301 |
| 501 | 20240318 | 111800 | 884768545 | 3725 | 3725 | 3725 | 3725 | 500 |
| 502 | 20240318 | 111700 | 882906045 | 3725 | 3725 | 3725 | 3725 | 2 |
| 503 | 20240318 | 111600 | 882898595 | 3725 | 3710 | 3725 | 3710 | 1113 |
| 504 | 20240318 | 111500 | 878759350 | 3710 | 3710 | 3710 | 3710 | 0 |
| 505 | 20240318 | 111400 | 878759350 | 3710 | 3715 | 3715 | 3710 | 500 |
| 506 | 20240318 | 111300 | 876904315 | 3720 | 3720 | 3720 | 3720 | 30 |
| 507 | 20240318 | 111200 | 876792715 | 3720 | 3715 | 3720 | 3715 | 1502 |
| 508 | 20240318 | 111100 | 871207100 | 3715 | 3715 | 3715 | 3715 | 30 |
| 509 | 20240318 | 111000 | 871095650 | 3710 | 3710 | 3710 | 3710 | 0 |
| 510 | 20240318 | 110900 | 871095650 | 3710 | 3710 | 3710 | 3710 | 4 |
| 511 | 20240318 | 110800 | 871080810 | 3715 | 3715 | 3715 | 3715 | 1200 |
| 512 | 20240318 | 110700 | 866622810 | 3715 | 3715 | 3715 | 3715 | 101 |
| 513 | 20240318 | 110600 | 866247595 | 3715 | 3715 | 3715 | 3715 | 500 |
| 514 | 20240318 | 110500 | 864390095 | 3715 | 3715 | 3715 | 3715 | 52 |
| 515 | 20240318 | 110400 | 864196915 | 3715 | 3710 | 3715 | 3710 | 58 |
| 516 | 20240318 | 110300 | 863981480 | 3710 | 3700 | 3710 | 3700 | 2210 |
| 517 | 20240318 | 110200 | 855789480 | 3710 | 3710 | 3710 | 3710 | 300 |
| 518 | 20240318 | 110100 | 854676480 | 3710 | 3705 | 3710 | 3700 | 1955 |
| 519 | 20240318 | 110000 | 847433345 | 3705 | 3705 | 3705 | 3705 | 115 |
| 520 | 20240318 | 105900 | 847007270 | 3705 | 3705 | 3705 | 3705 | 3110 |
| 521 | 20240318 | 105800 | 835484720 | 3705 | 3695 | 3705 | 3695 | 4119 |
| 522 | 20240318 | 105700 | 820257840 | 3695 | 3690 | 3695 | 3690 | 122 |
| 523 | 20240318 | 105600 | 819807655 | 3690 | 3695 | 3695 | 3690 | 2338 |
| 524 | 20240318 | 105500 | 811169820 | 3700 | 3700 | 3700 | 3700 | 0 |
| 525 | 20240318 | 105400 | 811169820 | 3700 | 3700 | 3700 | 3700 | 19762 |
| 526 | 20240318 | 105300 | 738050420 | 3705 | 3705 | 3705 | 3705 | 130 |
| 527 | 20240318 | 105200 | 737568770 | 3705 | 3700 | 3705 | 3700 | 501 |
| 528 | 20240318 | 105100 | 735715065 | 3700 | 3700 | 3705 | 3700 | 1127 |
| 529 | 20240318 | 105000 | 731545155 | 3700 | 3700 | 3700 | 3700 | 1442 |
| 530 | 20240318 | 104900 | 726209755 | 3700 | 3700 | 3700 | 3700 | 5004 |
| 531 | 20240318 | 104800 | 707694955 | 3705 | 3705 | 3705 | 3700 | 1065 |
| 532 | 20240318 | 104700 | 703753630 | 3705 | 3700 | 3705 | 3700 | 96 |
| 533 | 20240318 | 104600 | 703398380 | 3705 | 3705 | 3705 | 3705 | 3 |
| 534 | 20240318 | 104500 | 703387265 | 3705 | 3705 | 3705 | 3705 | 193 |
| 535 | 20240318 | 104400 | 702672200 | 3705 | 3705 | 3705 | 3705 | 1 |
| 536 | 20240318 | 104300 | 702668495 | 3705 | 3705 | 3705 | 3705 | 110 |
| 537 | 20240318 | 104200 | 702260945 | 3700 | 3705 | 3705 | 3695 | 35239 |
| 538 | 20240318 | 104100 | 571897935 | 3705 | 3705 | 3710 | 3705 | 1163 |
| 539 | 20240318 | 104000 | 567588465 | 3705 | 3705 | 3705 | 3705 | 1 |
| 540 | 20240318 | 103900 | 567584760 | 3705 | 3705 | 3705 | 3700 | 790 |
| 541 | 20240318 | 103800 | 564658810 | 3705 | 3705 | 3705 | 3705 | 10 |
| 542 | 20240318 | 103700 | 564621760 | 3705 | 3705 | 3705 | 3705 | 4073 |
| 543 | 20240318 | 103600 | 549531295 | 3705 | 3705 | 3705 | 3705 | 129 |
| 544 | 20240318 | 103500 | 549053350 | 3710 | 3700 | 3710 | 3700 | 3105 |
| 545 | 20240318 | 103400 | 537549095 | 3700 | 3700 | 3700 | 3700 | 327 |
| 546 | 20240318 | 103300 | 536339195 | 3700 | 3700 | 3700 | 3700 | 330 |
| 547 | 20240318 | 103200 | 535118195 | 3695 | 3695 | 3700 | 3695 | 242 |
| 548 | 20240318 | 103100 | 534223325 | 3700 | 3695 | 3700 | 3695 | 121 |
| 549 | 20240318 | 103000 | 533776175 | 3700 | 3695 | 3700 | 3695 | 425 |
| 550 | 20240318 | 102900 | 532204165 | 3695 | 3695 | 3695 | 3695 | 1224 |
| 551 | 20240318 | 102800 | 527681485 | 3690 | 3695 | 3695 | 3690 | 1468 |
| 552 | 20240318 | 102700 | 522257655 | 3695 | 3705 | 3705 | 3695 | 542 |
| 553 | 20240318 | 102600 | 520254955 | 3705 | 3695 | 3705 | 3695 | 403 |
| 554 | 20240318 | 102500 | 518765760 | 3705 | 3705 | 3705 | 3695 | 25144 |
| 555 | 20240318 | 102400 | 425739805 | 3710 | 3710 | 3710 | 3710 | 0 |
| 556 | 20240318 | 102300 | 425739805 | 3710 | 3710 | 3710 | 3710 | 100 |
| 557 | 20240318 | 102200 | 425368805 | 3710 | 3710 | 3710 | 3710 | 0 |
| 558 | 20240318 | 102100 | 425368805 | 3710 | 3705 | 3710 | 3705 | 2058 |
| 559 | 20240318 | 102000 | 417743910 | 3705 | 3710 | 3710 | 3705 | 951 |
| 560 | 20240318 | 101900 | 414220085 | 3710 | 3710 | 3710 | 3710 | 0 |
| 561 | 20240318 | 101800 | 414220085 | 3710 | 3710 | 3710 | 3710 | 87 |
| 562 | 20240318 | 101700 | 413897315 | 3710 | 3710 | 3710 | 3710 | 366 |
| 563 | 20240318 | 101600 | 412539455 | 3710 | 3710 | 3710 | 3710 | 209 |
| 564 | 20240318 | 101500 | 411764065 | 3710 | 3710 | 3710 | 3710 | 111 |
| 565 | 20240318 | 101400 | 411352255 | 3710 | 3710 | 3710 | 3710 | 1358 |
| 566 | 20240318 | 101300 | 406314075 | 3710 | 3710 | 3715 | 3710 | 390 |
| 567 | 20240318 | 101200 | 404865420 | 3715 | 3710 | 3715 | 3710 | 660 |
| 568 | 20240318 | 101100 | 402416770 | 3715 | 3710 | 3715 | 3710 | 33 |
| 569 | 20240318 | 101000 | 402294335 | 3710 | 3710 | 3715 | 3710 | 879 |
| 570 | 20240318 | 100900 | 399029205 | 3715 | 3715 | 3715 | 3715 | 1 |
| 571 | 20240318 | 100800 | 399025490 | 3710 | 3710 | 3710 | 3710 | 100 |
| 572 | 20240318 | 100700 | 398654490 | 3710 | 3715 | 3715 | 3710 | 616 |
| 573 | 20240318 | 100600 | 396366055 | 3715 | 3715 | 3715 | 3710 | 571 |
| 574 | 20240318 | 100500 | 394247290 | 3715 | 3715 | 3715 | 3715 | 7 |
| 575 | 20240318 | 100400 | 394221285 | 3710 | 3715 | 3715 | 3710 | 141 |
| 576 | 20240318 | 100300 | 393698025 | 3715 | 3715 | 3715 | 3715 | 1 |
| 577 | 20240318 | 100200 | 393694310 | 3710 | 3710 | 3715 | 3710 | 581 |
| 578 | 20240318 | 100100 | 391538795 | 3710 | 3715 | 3715 | 3710 | 2107 |
| 579 | 20240318 | 100000 | 383720035 | 3720 | 3720 | 3720 | 3720 | 2 |
| 580 | 20240318 | 095900 | 383712595 | 3720 | 3720 | 3720 | 3720 | 3 |
| 581 | 20240318 | 095800 | 383701435 | 3720 | 3715 | 3720 | 3715 | 21 |
| 582 | 20240318 | 095700 | 383623410 | 3720 | 3725 | 3725 | 3715 | 524 |
| 583 | 20240318 | 095600 | 381674015 | 3725 | 3725 | 3725 | 3725 | 5 |
| 584 | 20240318 | 095500 | 381655390 | 3720 | 3720 | 3720 | 3720 | 6 |
| 585 | 20240318 | 095400 | 381633070 | 3720 | 3720 | 3720 | 3720 | 12 |
| 586 | 20240318 | 095300 | 381588430 | 3720 | 3720 | 3720 | 3715 | 542 |
| 587 | 20240318 | 095200 | 379573595 | 3715 | 3715 | 3715 | 3715 | 769 |
| 588 | 20240318 | 095100 | 376716760 | 3720 | 3720 | 3720 | 3720 | 68 |
| 589 | 20240318 | 095000 | 376463800 | 3720 | 3705 | 3720 | 3700 | 549 |
| 590 | 20240318 | 094900 | 374430060 | 3710 | 3710 | 3710 | 3710 | 390 |
| 591 | 20240318 | 094800 | 372983160 | 3720 | 3720 | 3720 | 3720 | 4 |
| 592 | 20240318 | 094700 | 372968280 | 3720 | 3720 | 3720 | 3720 | 224 |
| 593 | 20240318 | 094600 | 372135000 | 3720 | 3710 | 3720 | 3710 | 603 |
| 594 | 20240318 | 094500 | 369897560 | 3710 | 3710 | 3710 | 3700 | 44 |
| 595 | 20240318 | 094400 | 369734720 | 3710 | 3720 | 3720 | 3700 | 5004 |
| 596 | 20240318 | 094300 | 351212335 | 3720 | 3705 | 3720 | 3700 | 1201 |
| 597 | 20240318 | 094200 | 346763950 | 3720 | 3720 | 3720 | 3705 | 932 |
| 598 | 20240318 | 094100 | 343305810 | 3720 | 3720 | 3720 | 3705 | 386 |
| 599 | 20240318 | 094000 | 341875605 | 3720 | 3720 | 3720 | 3720 | 1 |
| 600 | 20240318 | 093900 | 341871885 | 3720 | 3720 | 3720 | 3720 | 0 |
| 601 | 20240318 | 093800 | 341871885 | 3720 | 3700 | 3720 | 3700 | 479 |
| 602 | 20240318 | 093700 | 340099525 | 3720 | 3720 | 3720 | 3700 | 4754 |
| 603 | 20240318 | 093600 | 322495730 | 3720 | 3720 | 3720 | 3720 | 12 |
| 604 | 20240318 | 093500 | 322451090 | 3720 | 3720 | 3720 | 3705 | 4306 |
| 605 | 20240318 | 093400 | 306478300 | 3720 | 3720 | 3720 | 3720 | 23 |
| 606 | 20240318 | 093300 | 306392740 | 3705 | 3705 | 3720 | 3705 | 790 |
| 607 | 20240318 | 093200 | 303462420 | 3705 | 3710 | 3710 | 3705 | 3457 |
| 608 | 20240318 | 093100 | 290641630 | 3710 | 3710 | 3710 | 3710 | 0 |
| 609 | 20240318 | 093000 | 290641630 | 3710 | 3705 | 3710 | 3700 | 1476 |
| 610 | 20240318 | 092900 | 285175310 | 3705 | 3705 | 3705 | 3705 | 2141 |
| 611 | 20240318 | 092800 | 277242905 | 3705 | 3710 | 3710 | 3705 | 3061 |
| 612 | 20240318 | 092700 | 265900900 | 3710 | 3705 | 3710 | 3705 | 11 |
| 613 | 20240318 | 092600 | 265860140 | 3710 | 3710 | 3710 | 3700 | 175 |
| 614 | 20240318 | 092500 | 265211790 | 3710 | 3705 | 3710 | 3695 | 39706 |
| 615 | 20240318 | 092400 | 118295325 | 3710 | 3705 | 3710 | 3705 | 1574 |
| 616 | 20240318 | 092300 | 112463630 | 3705 | 3705 | 3705 | 3705 | 179 |
| 617 | 20240318 | 092200 | 111800435 | 3710 | 3705 | 3710 | 3705 | 166 |
| 618 | 20240318 | 092100 | 111185205 | 3710 | 3705 | 3710 | 3705 | 2030 |
| 619 | 20240318 | 092000 | 103664040 | 3710 | 3710 | 3710 | 3705 | 1431 |
| 620 | 20240318 | 091900 | 98356305 | 3710 | 3710 | 3710 | 3710 | 2426 |
| 621 | 20240318 | 091800 | 89355845 | 3715 | 3715 | 3715 | 3710 | 53 |
| 622 | 20240318 | 091700 | 89159200 | 3715 | 3710 | 3715 | 3710 | 1000 |
| 623 | 20240318 | 091600 | 85448200 | 3705 | 3715 | 3715 | 3705 | 4821 |
| 624 | 20240318 | 091500 | 67551770 | 3710 | 3720 | 3720 | 3710 | 2097 |
| 625 | 20240318 | 091400 | 59769845 | 3715 | 3725 | 3725 | 3715 | 541 |
| 626 | 20240318 | 091300 | 57760020 | 3715 | 3715 | 3715 | 3715 | 305 |
| 627 | 20240318 | 091200 | 56626945 | 3715 | 3725 | 3725 | 3715 | 3070 |
| 628 | 20240318 | 091100 | 45211200 | 3725 | 3725 | 3725 | 3720 | 625 |
| 629 | 20240318 | 091000 | 42883080 | 3725 | 3725 | 3725 | 3725 | 150 |
| 630 | 20240318 | 090900 | 42324330 | 3725 | 3730 | 3735 | 3725 | 2865 |
| 631 | 20240318 | 090800 | 31647125 | 3735 | 3735 | 3735 | 3735 | 1266 |
| 632 | 20240318 | 090700 | 26918615 | 3735 | 3740 | 3745 | 3735 | 50 |
| 633 | 20240318 | 090600 | 26731720 | 3745 | 3735 | 3745 | 3735 | 647 |
| 634 | 20240318 | 090500 | 24313985 | 3750 | 3740 | 3750 | 3730 | 1345 |
| 635 | 20240318 | 090400 | 19288570 | 3740 | 3740 | 3740 | 3740 | 399 |
| 636 | 20240318 | 090300 | 17796310 | 3750 | 3750 | 3750 | 3750 | 503 |
| 637 | 20240318 | 090200 | 15910060 | 3760 | 3760 | 3760 | 3760 | 0 |
| 638 | 20240318 | 090100 | 15910060 | 3760 | 3765 | 3770 | 3735 | 960 |
| 639 | 20240318 | 090000 | 12310290 | 3770 | 3740 | 3770 | 3735 | 3288 |