30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 190800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 12691 |
| 3 | 20240312 | 190700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 4 | 20240312 | 190600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 5 | 20240312 | 190500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 6 | 20240312 | 190400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 7 | 20240312 | 190300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 8 | 20240312 | 190200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 9 | 20240312 | 190100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 10 | 20240312 | 190000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 11 | 20240312 | 185900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 12 | 20240312 | 185800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 13 | 20240312 | 185700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 14 | 20240312 | 185600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 15 | 20240312 | 185500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 16 | 20240312 | 185400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 17 | 20240312 | 185300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 18 | 20240312 | 185200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 19 | 20240312 | 185100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 20 | 20240312 | 185000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 21 | 20240312 | 184900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 22 | 20240312 | 184800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 23 | 20240312 | 184700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 24 | 20240312 | 184600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 25 | 20240312 | 184500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 26 | 20240312 | 184400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 27 | 20240312 | 184300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 28 | 20240312 | 184200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 29 | 20240312 | 184100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 30 | 20240312 | 184000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 31 | 20240312 | 183900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 32 | 20240312 | 183800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 12691 |
| 33 | 20240312 | 183700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 34 | 20240312 | 183600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 35 | 20240312 | 183500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 36 | 20240312 | 183400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 37 | 20240312 | 183300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 38 | 20240312 | 183200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 39 | 20240312 | 183100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 40 | 20240312 | 183000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 41 | 20240312 | 182900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 42 | 20240312 | 182800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 43 | 20240312 | 182700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 44 | 20240312 | 182600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 45 | 20240312 | 182500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 46 | 20240312 | 182400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 47 | 20240312 | 182300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 48 | 20240312 | 182200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 49 | 20240312 | 182100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 50 | 20240312 | 182000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 51 | 20240312 | 181900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 52 | 20240312 | 181800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 53 | 20240312 | 181700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 54 | 20240312 | 181600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 55 | 20240312 | 181500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 56 | 20240312 | 181400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 57 | 20240312 | 181300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 58 | 20240312 | 181200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 59 | 20240312 | 181100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 60 | 20240312 | 181000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 61 | 20240312 | 180900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 62 | 20240312 | 180800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 12691 |
| 63 | 20240312 | 180700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 64 | 20240312 | 180600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 65 | 20240312 | 180500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 66 | 20240312 | 180400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 67 | 20240312 | 180300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 68 | 20240312 | 180200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 69 | 20240312 | 180100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 70 | 20240312 | 180000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 71 | 20240312 | 175900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 72 | 20240312 | 175800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 73 | 20240312 | 175700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 74 | 20240312 | 175600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 75 | 20240312 | 175500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 76 | 20240312 | 175400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 77 | 20240312 | 175300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 78 | 20240312 | 175200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 79 | 20240312 | 175100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 80 | 20240312 | 175000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 81 | 20240312 | 174900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 82 | 20240312 | 174800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 83 | 20240312 | 174700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 84 | 20240312 | 174600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 85 | 20240312 | 174500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 86 | 20240312 | 174400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 87 | 20240312 | 174300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 88 | 20240312 | 174200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 89 | 20240312 | 174100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 90 | 20240312 | 174000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 91 | 20240312 | 173900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 92 | 20240312 | 173800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 12691 |
| 93 | 20240312 | 173700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 94 | 20240312 | 173600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 95 | 20240312 | 173500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 96 | 20240312 | 173400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 97 | 20240312 | 173300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 98 | 20240312 | 173200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 99 | 20240312 | 173100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 100 | 20240312 | 173000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 101 | 20240312 | 172900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 102 | 20240312 | 172800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 103 | 20240312 | 172700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 104 | 20240312 | 172600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 105 | 20240312 | 172500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 106 | 20240312 | 172400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 107 | 20240312 | 172300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 108 | 20240312 | 172200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 109 | 20240312 | 172100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 110 | 20240312 | 172000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 111 | 20240312 | 171900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 112 | 20240312 | 171800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 113 | 20240312 | 171700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 114 | 20240312 | 171600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 115 | 20240312 | 171500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 116 | 20240312 | 171400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 117 | 20240312 | 171300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 118 | 20240312 | 171200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 119 | 20240312 | 171100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 120 | 20240312 | 171000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 121 | 20240312 | 170900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 122 | 20240312 | 170800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 12691 |
| 123 | 20240312 | 170700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 124 | 20240312 | 170600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 125 | 20240312 | 170500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 126 | 20240312 | 170400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 127 | 20240312 | 170300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 128 | 20240312 | 170200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 129 | 20240312 | 170100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 130 | 20240312 | 170000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 131 | 20240312 | 165900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 132 | 20240312 | 165800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 133 | 20240312 | 165700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 134 | 20240312 | 165600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 135 | 20240312 | 165500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 136 | 20240312 | 165400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 137 | 20240312 | 165300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 138 | 20240312 | 165200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 139 | 20240312 | 165100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 140 | 20240312 | 165000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 141 | 20240312 | 164900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 142 | 20240312 | 164800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 143 | 20240312 | 164700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 144 | 20240312 | 164600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 145 | 20240312 | 164500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 146 | 20240312 | 164400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 147 | 20240312 | 164300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 148 | 20240312 | 164200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 149 | 20240312 | 164100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 150 | 20240312 | 164000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 151 | 20240312 | 163900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 152 | 20240312 | 163800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 12691 |
| 153 | 20240312 | 163700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 154 | 20240312 | 163600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 155 | 20240312 | 163500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 156 | 20240312 | 163400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 157 | 20240312 | 163300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 158 | 20240312 | 163200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 159 | 20240312 | 163100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 160 | 20240312 | 163000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 161 | 20240312 | 162900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 162 | 20240312 | 162800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 163 | 20240312 | 162700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 164 | 20240312 | 162600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 165 | 20240312 | 162500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 166 | 20240312 | 162400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 167 | 20240312 | 162300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 168 | 20240312 | 162200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 169 | 20240312 | 162100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 170 | 20240312 | 162000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 171 | 20240312 | 161900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 172 | 20240312 | 161800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 173 | 20240312 | 161700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 174 | 20240312 | 161600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 175 | 20240312 | 161500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 176 | 20240312 | 161400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 177 | 20240312 | 161300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 178 | 20240312 | 161200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 179 | 20240312 | 161100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 180 | 20240312 | 161000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 181 | 20240312 | 160900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 182 | 20240312 | 160800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 12691 |
| 183 | 20240312 | 160700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 184 | 20240312 | 160600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 185 | 20240312 | 160500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 186 | 20240312 | 160400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 187 | 20240312 | 160300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 188 | 20240312 | 160200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 189 | 20240312 | 160100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 190 | 20240312 | 160000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 191 | 20240312 | 155900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 192 | 20240312 | 155800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 193 | 20240312 | 155700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 194 | 20240312 | 155600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 195 | 20240312 | 155500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 196 | 20240312 | 155400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 197 | 20240312 | 155300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 198 | 20240312 | 155200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 199 | 20240312 | 155100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 200 | 20240312 | 155000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 201 | 20240312 | 154900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 202 | 20240312 | 154800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 203 | 20240312 | 154700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 204 | 20240312 | 154600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 205 | 20240312 | 154500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 206 | 20240312 | 154400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 207 | 20240312 | 154300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 208 | 20240312 | 154200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 209 | 20240312 | 154100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 210 | 20240312 | 154000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 211 | 20240312 | 153900 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 212 | 20240312 | 153800 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 12691 |
| 213 | 20240312 | 153700 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 214 | 20240312 | 153600 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 215 | 20240312 | 153500 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 216 | 20240312 | 153400 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 217 | 20240312 | 153300 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 218 | 20240312 | 153200 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 219 | 20240312 | 153100 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 220 | 20240312 | 153000 | 3733415740 | 3895 | 3895 | 3895 | 3895 | 12691 |
| 221 | 20240312 | 152900 | 3683984295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 222 | 20240312 | 152800 | 3683984295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 223 | 20240312 | 152700 | 3683984295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 224 | 20240312 | 152600 | 3683984295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 225 | 20240312 | 152500 | 3683984295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 226 | 20240312 | 152400 | 3683984295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 227 | 20240312 | 152300 | 3683984295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 228 | 20240312 | 152200 | 3683984295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 229 | 20240312 | 152100 | 3683984295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 230 | 20240312 | 152000 | 3683984295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 231 | 20240312 | 151900 | 3683984295 | 3895 | 3885 | 3895 | 3875 | 12266 |
| 232 | 20240312 | 151800 | 3636274595 | 3885 | 3885 | 3885 | 3880 | 3429 |
| 233 | 20240312 | 151700 | 3622955780 | 3885 | 3885 | 3885 | 3885 | 60 |
| 234 | 20240312 | 151600 | 3622722680 | 3875 | 3875 | 3885 | 3875 | 241 |
| 235 | 20240312 | 151500 | 3621788795 | 3870 | 3885 | 3885 | 3870 | 992 |
| 236 | 20240312 | 151400 | 3617946830 | 3885 | 3885 | 3885 | 3885 | 2 |
| 237 | 20240312 | 151300 | 3617939060 | 3885 | 3875 | 3885 | 3875 | 4084 |
| 238 | 20240312 | 151200 | 3602113030 | 3875 | 3895 | 3895 | 3875 | 4026 |
| 239 | 20240312 | 151100 | 3586490405 | 3895 | 3895 | 3895 | 3885 | 243 |
| 240 | 20240312 | 151000 | 3585544920 | 3895 | 3880 | 3895 | 3880 | 174 |
| 241 | 20240312 | 150900 | 3584869560 | 3895 | 3880 | 3895 | 3880 | 62 |
| 242 | 20240312 | 150800 | 3584628985 | 3880 | 3880 | 3880 | 3880 | 1937 |
| 243 | 20240312 | 150700 | 3577113425 | 3880 | 3880 | 3895 | 3880 | 607 |
| 244 | 20240312 | 150600 | 3574758250 | 3880 | 3885 | 3885 | 3880 | 2820 |
| 245 | 20240312 | 150500 | 3563805670 | 3885 | 3895 | 3895 | 3885 | 563 |
| 246 | 20240312 | 150400 | 3561618395 | 3905 | 3905 | 3905 | 3905 | 84 |
| 247 | 20240312 | 150300 | 3561290375 | 3910 | 3910 | 3910 | 3910 | 214 |
| 248 | 20240312 | 150200 | 3560453635 | 3900 | 3910 | 3910 | 3900 | 809 |
| 249 | 20240312 | 150100 | 3557298525 | 3900 | 3900 | 3900 | 3900 | 815 |
| 250 | 20240312 | 150000 | 3554120025 | 3895 | 3895 | 3895 | 3895 | 115 |
| 251 | 20240312 | 145900 | 3553672100 | 3895 | 3895 | 3895 | 3895 | 152 |
| 252 | 20240312 | 145800 | 3553080060 | 3895 | 3900 | 3900 | 3895 | 1372 |
| 253 | 20240312 | 145700 | 3547732120 | 3900 | 3885 | 3900 | 3885 | 3150 |
| 254 | 20240312 | 145600 | 3535451285 | 3890 | 3895 | 3895 | 3890 | 21217 |
| 255 | 20240312 | 145500 | 3452916905 | 3900 | 3895 | 3900 | 3890 | 3394 |
| 256 | 20240312 | 145400 | 3439707055 | 3900 | 3900 | 3900 | 3900 | 1 |
| 257 | 20240312 | 145300 | 3439703155 | 3895 | 3900 | 3900 | 3895 | 232 |
| 258 | 20240312 | 145200 | 3438799365 | 3895 | 3895 | 3895 | 3895 | 10 |
| 259 | 20240312 | 145100 | 3438760415 | 3895 | 3895 | 3900 | 3895 | 2983 |
| 260 | 20240312 | 145000 | 3427139900 | 3895 | 3895 | 3895 | 3890 | 2013 |
| 261 | 20240312 | 144900 | 3419299330 | 3895 | 3895 | 3895 | 3895 | 2210 |
| 262 | 20240312 | 144800 | 3410691380 | 3895 | 3895 | 3895 | 3895 | 100 |
| 263 | 20240312 | 144700 | 3410301880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 264 | 20240312 | 144600 | 3410301880 | 3895 | 3895 | 3895 | 3895 | 826 |
| 265 | 20240312 | 144500 | 3407084610 | 3900 | 3900 | 3900 | 3900 | 108 |
| 266 | 20240312 | 144400 | 3406663410 | 3900 | 3900 | 3900 | 3900 | 1 |
| 267 | 20240312 | 144300 | 3406659510 | 3900 | 3900 | 3900 | 3900 | 17 |
| 268 | 20240312 | 144200 | 3406593210 | 3920 | 3895 | 3920 | 3895 | 586 |
| 269 | 20240312 | 144100 | 3404310590 | 3910 | 3895 | 3910 | 3895 | 4311 |
| 270 | 20240312 | 144000 | 3387459255 | 3900 | 3895 | 3900 | 3895 | 22 |
| 271 | 20240312 | 143900 | 3387373480 | 3910 | 3910 | 3910 | 3895 | 601 |
| 272 | 20240312 | 143800 | 3385027695 | 3910 | 3910 | 3910 | 3910 | 0 |
| 273 | 20240312 | 143700 | 3385027695 | 3910 | 3895 | 3910 | 3895 | 756 |
| 274 | 20240312 | 143600 | 3382082985 | 3895 | 3900 | 3900 | 3895 | 622 |
| 275 | 20240312 | 143500 | 3379659235 | 3910 | 3910 | 3910 | 3910 | 6 |
| 276 | 20240312 | 143400 | 3379635775 | 3910 | 3910 | 3910 | 3910 | 10 |
| 277 | 20240312 | 143300 | 3379596675 | 3910 | 3900 | 3910 | 3900 | 411 |
| 278 | 20240312 | 143200 | 3377993665 | 3900 | 3915 | 3915 | 3900 | 10308 |
| 279 | 20240312 | 143100 | 3337782890 | 3920 | 3915 | 3920 | 3915 | 115 |
| 280 | 20240312 | 143000 | 3337332365 | 3905 | 3910 | 3910 | 3905 | 1548 |
| 281 | 20240312 | 142900 | 3331287025 | 3920 | 3920 | 3920 | 3920 | 180 |
| 282 | 20240312 | 142800 | 3330581425 | 3925 | 3925 | 3925 | 3925 | 0 |
| 283 | 20240312 | 142700 | 3330581425 | 3925 | 3925 | 3925 | 3925 | 0 |
| 284 | 20240312 | 142600 | 3330581425 | 3925 | 3925 | 3925 | 3910 | 909 |
| 285 | 20240312 | 142500 | 3327023005 | 3925 | 3925 | 3925 | 3925 | 6 |
| 286 | 20240312 | 142400 | 3326999455 | 3930 | 3915 | 3930 | 3915 | 256 |
| 287 | 20240312 | 142300 | 3325993390 | 3930 | 3930 | 3930 | 3930 | 56 |
| 288 | 20240312 | 142200 | 3325773310 | 3920 | 3920 | 3920 | 3920 | 233 |
| 289 | 20240312 | 142100 | 3324859950 | 3930 | 3930 | 3930 | 3930 | 56 |
| 290 | 20240312 | 142000 | 3324639870 | 3925 | 3920 | 3925 | 3920 | 312 |
| 291 | 20240312 | 141900 | 3323415330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 292 | 20240312 | 141800 | 3323415330 | 3925 | 3905 | 3925 | 3905 | 20 |
| 293 | 20240312 | 141700 | 3323337110 | 3905 | 3920 | 3935 | 3905 | 270 |
| 294 | 20240312 | 141600 | 3322281990 | 3945 | 3945 | 3945 | 3945 | 2007 |
| 295 | 20240312 | 141500 | 3314364375 | 3915 | 3915 | 3950 | 3905 | 36843 |
| 296 | 20240312 | 141400 | 3169052095 | 3925 | 3915 | 3925 | 3915 | 226 |
| 297 | 20240312 | 141300 | 3168167245 | 3915 | 3920 | 3925 | 3915 | 4026 |
| 298 | 20240312 | 141200 | 3152366680 | 3915 | 3910 | 3915 | 3910 | 4502 |
| 299 | 20240312 | 141100 | 3134748860 | 3910 | 3910 | 3910 | 3910 | 0 |
| 300 | 20240312 | 141000 | 3134748860 | 3910 | 3900 | 3910 | 3900 | 1267 |
| 301 | 20240312 | 140900 | 3129807550 | 3910 | 3910 | 3910 | 3910 | 50 |
| 302 | 20240312 | 140800 | 3129612050 | 3905 | 3900 | 3905 | 3900 | 2965 |
| 303 | 20240312 | 140700 | 3118047750 | 3900 | 3910 | 3910 | 3900 | 389 |
| 304 | 20240312 | 140600 | 3116530550 | 3910 | 3910 | 3920 | 3910 | 1038 |
| 305 | 20240312 | 140500 | 3112471960 | 3910 | 3905 | 3920 | 3900 | 13155 |
| 306 | 20240312 | 140400 | 3060977380 | 3900 | 3880 | 3900 | 3875 | 2301 |
| 307 | 20240312 | 140300 | 3052012380 | 3890 | 3890 | 3890 | 3890 | 200 |
| 308 | 20240312 | 140200 | 3051234380 | 3875 | 3885 | 3890 | 3875 | 3948 |
| 309 | 20240312 | 140100 | 3035896990 | 3885 | 3895 | 3895 | 3885 | 946 |
| 310 | 20240312 | 140000 | 3032212700 | 3890 | 3890 | 3890 | 3890 | 725 |
| 311 | 20240312 | 135900 | 3029392450 | 3890 | 3890 | 3890 | 3890 | 1 |
| 312 | 20240312 | 135800 | 3029388560 | 3875 | 3875 | 3875 | 3875 | 0 |
| 313 | 20240312 | 135700 | 3029388560 | 3875 | 3875 | 3875 | 3875 | 90 |
| 314 | 20240312 | 135600 | 3029039810 | 3875 | 3890 | 3895 | 3865 | 1423 |
| 315 | 20240312 | 135500 | 3023523000 | 3890 | 3890 | 3890 | 3890 | 1454 |
| 316 | 20240312 | 135400 | 3017866940 | 3885 | 3885 | 3885 | 3880 | 3306 |
| 317 | 20240312 | 135300 | 3005023630 | 3880 | 3875 | 3880 | 3875 | 1992 |
| 318 | 20240312 | 135200 | 2997298495 | 3855 | 3850 | 3855 | 3850 | 155 |
| 319 | 20240312 | 135100 | 2996701720 | 3850 | 3860 | 3860 | 3850 | 3900 |
| 320 | 20240312 | 135000 | 2981665215 | 3875 | 3875 | 3875 | 3875 | 50 |
| 321 | 20240312 | 134900 | 2981471465 | 3875 | 3875 | 3875 | 3875 | 80 |
| 322 | 20240312 | 134800 | 2981161465 | 3875 | 3880 | 3880 | 3875 | 14610 |
| 323 | 20240312 | 134700 | 2924545190 | 3880 | 3880 | 3880 | 3855 | 6827 |
| 324 | 20240312 | 134600 | 2898152670 | 3875 | 3875 | 3875 | 3875 | 0 |
| 325 | 20240312 | 134500 | 2898152670 | 3875 | 3875 | 3875 | 3875 | 152 |
| 326 | 20240312 | 134400 | 2897563670 | 3875 | 3880 | 3880 | 3875 | 918 |
| 327 | 20240312 | 134300 | 2894005705 | 3885 | 3885 | 3885 | 3885 | 178 |
| 328 | 20240312 | 134200 | 2893314175 | 3885 | 3880 | 3885 | 3880 | 53 |
| 329 | 20240312 | 134100 | 2893108285 | 3880 | 3870 | 3880 | 3870 | 128 |
| 330 | 20240312 | 134000 | 2892612205 | 3875 | 3865 | 3875 | 3865 | 106 |
| 331 | 20240312 | 133900 | 2892202205 | 3865 | 3865 | 3865 | 3865 | 11 |
| 332 | 20240312 | 133800 | 2892159690 | 3865 | 3890 | 3890 | 3865 | 157 |
| 333 | 20240312 | 133700 | 2891548985 | 3890 | 3885 | 3890 | 3885 | 370 |
| 334 | 20240312 | 133600 | 2890110735 | 3890 | 3865 | 3890 | 3865 | 1616 |
| 335 | 20240312 | 133500 | 2883833755 | 3885 | 3880 | 3885 | 3880 | 696 |
| 336 | 20240312 | 133400 | 2881129815 | 3885 | 3865 | 3890 | 3865 | 97 |
| 337 | 20240312 | 133300 | 2880753290 | 3865 | 3865 | 3865 | 3865 | 26 |
| 338 | 20240312 | 133200 | 2880652800 | 3890 | 3870 | 3890 | 3865 | 555 |
| 339 | 20240312 | 133100 | 2878507430 | 3870 | 3870 | 3870 | 3870 | 2546 |
| 340 | 20240312 | 133000 | 2868654410 | 3890 | 3890 | 3890 | 3890 | 6 |
| 341 | 20240312 | 132900 | 2868631070 | 3875 | 3880 | 3880 | 3875 | 1520 |
| 342 | 20240312 | 132800 | 2862738570 | 3880 | 3875 | 3880 | 3875 | 1545 |
| 343 | 20240312 | 132700 | 2856744015 | 3875 | 3875 | 3875 | 3875 | 113 |
| 344 | 20240312 | 132600 | 2856306140 | 3880 | 3895 | 3895 | 3880 | 316 |
| 345 | 20240312 | 132500 | 2855079970 | 3895 | 3895 | 3895 | 3895 | 1 |
| 346 | 20240312 | 132400 | 2855076075 | 3885 | 3890 | 3895 | 3885 | 26 |
| 347 | 20240312 | 132300 | 2854974955 | 3895 | 3900 | 3900 | 3895 | 399 |
| 348 | 20240312 | 132200 | 2853418905 | 3900 | 3870 | 3905 | 3870 | 14245 |
| 349 | 20240312 | 132100 | 2797958695 | 3880 | 3880 | 3880 | 3880 | 0 |
| 350 | 20240312 | 132000 | 2797958695 | 3880 | 3880 | 3880 | 3880 | 6 |
| 351 | 20240312 | 131900 | 2797935415 | 3880 | 3880 | 3880 | 3880 | 3 |
| 352 | 20240312 | 131800 | 2797923775 | 3880 | 3875 | 3880 | 3875 | 2995 |
| 353 | 20240312 | 131700 | 2786318120 | 3875 | 3885 | 3885 | 3870 | 5858 |
| 354 | 20240312 | 131600 | 2763635255 | 3885 | 3885 | 3885 | 3885 | 6 |
| 355 | 20240312 | 131500 | 2763611945 | 3885 | 3885 | 3885 | 3885 | 3 |
| 356 | 20240312 | 131400 | 2763600290 | 3885 | 3875 | 3885 | 3875 | 2589 |
| 357 | 20240312 | 131300 | 2753542045 | 3875 | 3870 | 3875 | 3870 | 535 |
| 358 | 20240312 | 131200 | 2751469095 | 3870 | 3875 | 3875 | 3870 | 903 |
| 359 | 20240312 | 131100 | 2747970515 | 3875 | 3875 | 3875 | 3875 | 51 |
| 360 | 20240312 | 131000 | 2747772890 | 3875 | 3875 | 3885 | 3875 | 152 |
| 361 | 20240312 | 130900 | 2747183830 | 3875 | 3880 | 3880 | 3875 | 954 |
| 362 | 20240312 | 130800 | 2743482545 | 3875 | 3880 | 3890 | 3875 | 317 |
| 363 | 20240312 | 130700 | 2742252580 | 3890 | 3890 | 3890 | 3890 | 0 |
| 364 | 20240312 | 130600 | 2742252580 | 3890 | 3890 | 3890 | 3890 | 7 |
| 365 | 20240312 | 130500 | 2742225350 | 3885 | 3890 | 3890 | 3885 | 99 |
| 366 | 20240312 | 130400 | 2741840660 | 3890 | 3890 | 3895 | 3890 | 156 |
| 367 | 20240312 | 130300 | 2741233715 | 3885 | 3885 | 3885 | 3885 | 2010 |
| 368 | 20240312 | 130200 | 2733424865 | 3885 | 3885 | 3895 | 3885 | 100 |
| 369 | 20240312 | 130100 | 2733035825 | 3885 | 3895 | 3895 | 3885 | 115 |
| 370 | 20240312 | 130000 | 2732587970 | 3885 | 3895 | 3895 | 3885 | 191 |
| 371 | 20240312 | 125900 | 2731844125 | 3895 | 3905 | 3910 | 3895 | 585 |
| 372 | 20240312 | 125800 | 2729560345 | 3905 | 3885 | 3905 | 3885 | 4054 |
| 373 | 20240312 | 125700 | 2713741505 | 3885 | 3895 | 3895 | 3885 | 501 |
| 374 | 20240312 | 125600 | 2711790120 | 3900 | 3900 | 3900 | 3885 | 617 |
| 375 | 20240312 | 125500 | 2709384430 | 3905 | 3905 | 3905 | 3870 | 1962 |
| 376 | 20240312 | 125400 | 2701743790 | 3895 | 3870 | 3905 | 3870 | 39690 |
| 377 | 20240312 | 125300 | 2547163260 | 3870 | 3870 | 3870 | 3870 | 10 |
| 378 | 20240312 | 125200 | 2547124560 | 3870 | 3875 | 3875 | 3870 | 335 |
| 379 | 20240312 | 125100 | 2545828080 | 3875 | 3865 | 3875 | 3865 | 4387 |
| 380 | 20240312 | 125000 | 2528850600 | 3865 | 3870 | 3870 | 3865 | 208 |
| 381 | 20240312 | 124900 | 2528046645 | 3865 | 3865 | 3865 | 3865 | 50 |
| 382 | 20240312 | 124800 | 2527853395 | 3865 | 3860 | 3870 | 3855 | 3124 |
| 383 | 20240312 | 124700 | 2515774385 | 3855 | 3855 | 3855 | 3855 | 0 |
| 384 | 20240312 | 124600 | 2515774385 | 3855 | 3860 | 3860 | 3855 | 107 |
| 385 | 20240312 | 124500 | 2515361870 | 3855 | 3855 | 3855 | 3855 | 467 |
| 386 | 20240312 | 124400 | 2513561585 | 3855 | 3855 | 3855 | 3855 | 113 |
| 387 | 20240312 | 124300 | 2513125970 | 3860 | 3855 | 3860 | 3855 | 427 |
| 388 | 20240312 | 124200 | 2511479725 | 3860 | 3860 | 3860 | 3860 | 31 |
| 389 | 20240312 | 124100 | 2511360065 | 3860 | 3855 | 3865 | 3855 | 10273 |
| 390 | 20240312 | 124000 | 2471657785 | 3855 | 3865 | 3865 | 3855 | 31 |
| 391 | 20240312 | 123900 | 2471538160 | 3865 | 3855 | 3865 | 3855 | 84 |
| 392 | 20240312 | 123800 | 2471213980 | 3860 | 3865 | 3865 | 3855 | 542 |
| 393 | 20240312 | 123700 | 2469121885 | 3865 | 3865 | 3865 | 3865 | 10 |
| 394 | 20240312 | 123600 | 2469083235 | 3865 | 3865 | 3865 | 3865 | 10 |
| 395 | 20240312 | 123500 | 2469044585 | 3865 | 3865 | 3865 | 3860 | 145 |
| 396 | 20240312 | 123400 | 2468484170 | 3865 | 3865 | 3865 | 3865 | 39 |
| 397 | 20240312 | 123300 | 2468333435 | 3865 | 3865 | 3865 | 3865 | 851 |
| 398 | 20240312 | 123200 | 2465044320 | 3870 | 3865 | 3870 | 3865 | 760 |
| 399 | 20240312 | 123100 | 2462106870 | 3865 | 3865 | 3865 | 3865 | 0 |
| 400 | 20240312 | 123000 | 2462106870 | 3865 | 3870 | 3870 | 3865 | 580 |
| 401 | 20240312 | 122900 | 2459862420 | 3855 | 3870 | 3870 | 3855 | 2536 |
| 402 | 20240312 | 122800 | 2450084115 | 3875 | 3875 | 3875 | 3875 | 126 |
| 403 | 20240312 | 122700 | 2449595865 | 3870 | 3870 | 3870 | 3870 | 37 |
| 404 | 20240312 | 122600 | 2449452675 | 3870 | 3875 | 3880 | 3870 | 3515 |
| 405 | 20240312 | 122500 | 2435818730 | 3870 | 3870 | 3870 | 3870 | 0 |
| 406 | 20240312 | 122400 | 2435818730 | 3870 | 3875 | 3875 | 3870 | 110 |
| 407 | 20240312 | 122300 | 2435392540 | 3875 | 3875 | 3875 | 3875 | 190 |
| 408 | 20240312 | 122200 | 2434656290 | 3875 | 3865 | 3875 | 3865 | 16 |
| 409 | 20240312 | 122100 | 2434594380 | 3865 | 3865 | 3865 | 3865 | 1 |
| 410 | 20240312 | 122000 | 2434590515 | 3865 | 3870 | 3870 | 3865 | 32 |
| 411 | 20240312 | 121900 | 2434466805 | 3865 | 3865 | 3865 | 3865 | 5 |
| 412 | 20240312 | 121800 | 2434447480 | 3865 | 3870 | 3870 | 3865 | 134 |
| 413 | 20240312 | 121700 | 2433929275 | 3870 | 3870 | 3870 | 3870 | 3 |
| 414 | 20240312 | 121600 | 2433917665 | 3870 | 3875 | 3875 | 3870 | 6 |
| 415 | 20240312 | 121500 | 2433894425 | 3875 | 3875 | 3875 | 3875 | 0 |
| 416 | 20240312 | 121400 | 2433894425 | 3875 | 3875 | 3875 | 3875 | 0 |
| 417 | 20240312 | 121300 | 2433894425 | 3875 | 3875 | 3875 | 3875 | 1 |
| 418 | 20240312 | 121200 | 2433890550 | 3870 | 3870 | 3870 | 3870 | 27 |
| 419 | 20240312 | 121100 | 2433786060 | 3880 | 3875 | 3880 | 3870 | 626 |
| 420 | 20240312 | 121000 | 2431363390 | 3875 | 3870 | 3875 | 3870 | 109 |
| 421 | 20240312 | 120900 | 2430941525 | 3865 | 3865 | 3865 | 3865 | 158 |
| 422 | 20240312 | 120800 | 2430330855 | 3860 | 3860 | 3860 | 3860 | 510 |
| 423 | 20240312 | 120700 | 2428362255 | 3860 | 3855 | 3860 | 3855 | 19 |
| 424 | 20240312 | 120600 | 2428289005 | 3855 | 3855 | 3860 | 3855 | 271 |
| 425 | 20240312 | 120500 | 2427244270 | 3855 | 3855 | 3855 | 3855 | 246 |
| 426 | 20240312 | 120400 | 2426295940 | 3855 | 3855 | 3865 | 3855 | 344 |
| 427 | 20240312 | 120300 | 2424969765 | 3855 | 3855 | 3855 | 3855 | 3105 |
| 428 | 20240312 | 120200 | 2412999990 | 3855 | 3860 | 3865 | 3855 | 786 |
| 429 | 20240312 | 120100 | 2409966730 | 3865 | 3865 | 3865 | 3865 | 6 |
| 430 | 20240312 | 120000 | 2409943540 | 3865 | 3865 | 3865 | 3865 | 4149 |
| 431 | 20240312 | 115900 | 2393907655 | 3865 | 3865 | 3865 | 3865 | 6 |
| 432 | 20240312 | 115800 | 2393884465 | 3860 | 3855 | 3860 | 3855 | 511 |
| 433 | 20240312 | 115700 | 2391912090 | 3860 | 3855 | 3860 | 3855 | 13 |
| 434 | 20240312 | 115600 | 2391861945 | 3855 | 3865 | 3865 | 3855 | 185 |
| 435 | 20240312 | 115500 | 2391148060 | 3865 | 3860 | 3865 | 3860 | 7 |
| 436 | 20240312 | 115400 | 2391121010 | 3860 | 3860 | 3860 | 3860 | 41 |
| 437 | 20240312 | 115300 | 2390962750 | 3860 | 3860 | 3860 | 3860 | 12 |
| 438 | 20240312 | 115200 | 2390916430 | 3860 | 3850 | 3860 | 3850 | 1045 |
| 439 | 20240312 | 115100 | 2386885840 | 3850 | 3850 | 3850 | 3850 | 106 |
| 440 | 20240312 | 115000 | 2386477740 | 3850 | 3850 | 3850 | 3850 | 789 |
| 441 | 20240312 | 114900 | 2383440090 | 3850 | 3845 | 3850 | 3845 | 326 |
| 442 | 20240312 | 114800 | 2382186590 | 3850 | 3850 | 3850 | 3850 | 2 |
| 443 | 20240312 | 114700 | 2382178890 | 3850 | 3855 | 3855 | 3845 | 1518 |
| 444 | 20240312 | 114600 | 2376338515 | 3855 | 3855 | 3855 | 3850 | 709 |
| 445 | 20240312 | 114500 | 2373606835 | 3860 | 3860 | 3860 | 3860 | 56 |
| 446 | 20240312 | 114400 | 2373390675 | 3840 | 3850 | 3850 | 3840 | 815 |
| 447 | 20240312 | 114300 | 2370260065 | 3880 | 3870 | 3880 | 3860 | 5983 |
| 448 | 20240312 | 114200 | 2347123280 | 3870 | 3870 | 3870 | 3870 | 1544 |
| 449 | 20240312 | 114100 | 2341148000 | 3885 | 3875 | 3885 | 3870 | 1313 |
| 450 | 20240312 | 114000 | 2336063950 | 3885 | 3875 | 3885 | 3875 | 605 |
| 451 | 20240312 | 113900 | 2333719525 | 3890 | 3875 | 3890 | 3875 | 10007 |
| 452 | 20240312 | 113800 | 2294792315 | 3890 | 3885 | 3890 | 3885 | 134 |
| 453 | 20240312 | 113700 | 2294271150 | 3890 | 3885 | 3890 | 3875 | 1693 |
| 454 | 20240312 | 113600 | 2287709145 | 3890 | 3890 | 3890 | 3890 | 1615 |
| 455 | 20240312 | 113500 | 2281426795 | 3880 | 3885 | 3890 | 3880 | 980 |
| 456 | 20240312 | 113400 | 2277621765 | 3890 | 3900 | 3900 | 3885 | 1634 |
| 457 | 20240312 | 113300 | 2271266225 | 3890 | 3890 | 3900 | 3890 | 1950 |
| 458 | 20240312 | 113200 | 2263680665 | 3910 | 3890 | 3910 | 3890 | 5972 |
| 459 | 20240312 | 113100 | 2240385475 | 3900 | 3900 | 3900 | 3895 | 1563 |
| 460 | 20240312 | 113000 | 2234293485 | 3900 | 3910 | 3910 | 3900 | 5569 |
| 461 | 20240312 | 112900 | 2212537310 | 3910 | 3885 | 3910 | 3885 | 4549 |
| 462 | 20240312 | 112800 | 2194800235 | 3885 | 3875 | 3890 | 3875 | 13438 |
| 463 | 20240312 | 112700 | 2142648335 | 3880 | 3865 | 3880 | 3865 | 1322 |
| 464 | 20240312 | 112600 | 2137526765 | 3870 | 3870 | 3870 | 3870 | 371 |
| 465 | 20240312 | 112500 | 2136090995 | 3870 | 3875 | 3875 | 3870 | 101 |
| 466 | 20240312 | 112400 | 2135699720 | 3880 | 3880 | 3880 | 3880 | 350 |
| 467 | 20240312 | 112300 | 2134341720 | 3880 | 3880 | 3880 | 3880 | 208 |
| 468 | 20240312 | 112200 | 2133534680 | 3880 | 3880 | 3880 | 3880 | 18 |
| 469 | 20240312 | 112100 | 2133464840 | 3880 | 3880 | 3880 | 3875 | 62 |
| 470 | 20240312 | 112000 | 2133224530 | 3885 | 3865 | 3885 | 3865 | 2938 |
| 471 | 20240312 | 111900 | 2121824075 | 3865 | 3865 | 3865 | 3865 | 0 |
| 472 | 20240312 | 111800 | 2121824075 | 3865 | 3860 | 3870 | 3860 | 829 |
| 473 | 20240312 | 111700 | 2118617640 | 3865 | 3865 | 3870 | 3865 | 3544 |
| 474 | 20240312 | 111600 | 2104907580 | 3865 | 3855 | 3865 | 3855 | 2488 |
| 475 | 20240312 | 111500 | 2095310235 | 3850 | 3850 | 3850 | 3850 | 169 |
| 476 | 20240312 | 111400 | 2094659585 | 3840 | 3845 | 3850 | 3840 | 1380 |
| 477 | 20240312 | 111300 | 2089358105 | 3845 | 3845 | 3845 | 3845 | 385 |
| 478 | 20240312 | 111200 | 2087877780 | 3850 | 3840 | 3850 | 3840 | 3608 |
| 479 | 20240312 | 111100 | 2074016995 | 3840 | 3840 | 3845 | 3840 | 1363 |
| 480 | 20240312 | 111000 | 2068783060 | 3840 | 3840 | 3845 | 3840 | 340 |
| 481 | 20240312 | 110900 | 2067477430 | 3840 | 3845 | 3845 | 3840 | 4845 |
| 482 | 20240312 | 110800 | 2048853230 | 3850 | 3855 | 3855 | 3850 | 4064 |
| 483 | 20240312 | 110700 | 2033206750 | 3850 | 3850 | 3850 | 3850 | 390 |
| 484 | 20240312 | 110600 | 2031705250 | 3850 | 3855 | 3855 | 3850 | 81 |
| 485 | 20240312 | 110500 | 2031393300 | 3855 | 3855 | 3855 | 3850 | 618 |
| 486 | 20240312 | 110400 | 2029013820 | 3855 | 3855 | 3860 | 3855 | 1045 |
| 487 | 20240312 | 110300 | 2024985245 | 3855 | 3855 | 3855 | 3850 | 1627 |
| 488 | 20240312 | 110200 | 2018714050 | 3855 | 3865 | 3865 | 3855 | 273 |
| 489 | 20240312 | 110100 | 2017661345 | 3860 | 3865 | 3865 | 3860 | 175 |
| 490 | 20240312 | 110000 | 2016985650 | 3865 | 3865 | 3865 | 3865 | 440 |
| 491 | 20240312 | 105900 | 2015285050 | 3865 | 3865 | 3865 | 3855 | 221 |
| 492 | 20240312 | 105800 | 2014430905 | 3865 | 3850 | 3865 | 3850 | 1885 |
| 493 | 20240312 | 105700 | 2007164720 | 3850 | 3850 | 3855 | 3850 | 1191 |
| 494 | 20240312 | 105600 | 2002577340 | 3850 | 3850 | 3850 | 3850 | 1608 |
| 495 | 20240312 | 105500 | 1996386540 | 3855 | 3855 | 3855 | 3855 | 1384 |
| 496 | 20240312 | 105400 | 1991051220 | 3880 | 3855 | 3880 | 3855 | 883 |
| 497 | 20240312 | 105300 | 1987632230 | 3875 | 3875 | 3880 | 3855 | 3977 |
| 498 | 20240312 | 105200 | 1972252925 | 3875 | 3870 | 3875 | 3870 | 600 |
| 499 | 20240312 | 105100 | 1969928425 | 3860 | 3870 | 3885 | 3860 | 901 |
| 500 | 20240312 | 105000 | 1966435610 | 3870 | 3875 | 3885 | 3860 | 4401 |
| 501 | 20240312 | 104900 | 1949386805 | 3875 | 3870 | 3875 | 3870 | 4823 |
| 502 | 20240312 | 104800 | 1930721445 | 3870 | 3875 | 3875 | 3870 | 1323 |
| 503 | 20240312 | 104700 | 1925600900 | 3875 | 3885 | 3885 | 3870 | 6624 |
| 504 | 20240312 | 104600 | 1899910455 | 3885 | 3880 | 3885 | 3880 | 1658 |
| 505 | 20240312 | 104500 | 1893477385 | 3880 | 3870 | 3880 | 3870 | 1058 |
| 506 | 20240312 | 104400 | 1889377805 | 3855 | 3855 | 3870 | 3855 | 12538 |
| 507 | 20240312 | 104300 | 1840907250 | 3855 | 3855 | 3855 | 3855 | 950 |
| 508 | 20240312 | 104200 | 1837245000 | 3865 | 3855 | 3865 | 3850 | 4087 |
| 509 | 20240312 | 104100 | 1821482915 | 3855 | 3860 | 3865 | 3855 | 501 |
| 510 | 20240312 | 104000 | 1819548910 | 3865 | 3865 | 3865 | 3865 | 153 |
| 511 | 20240312 | 103900 | 1818957565 | 3860 | 3860 | 3860 | 3860 | 807 |
| 512 | 20240312 | 103800 | 1815842545 | 3860 | 3870 | 3870 | 3860 | 2719 |
| 513 | 20240312 | 103700 | 1805347085 | 3870 | 3865 | 3870 | 3845 | 8087 |
| 514 | 20240312 | 103600 | 1774118385 | 3865 | 3860 | 3865 | 3855 | 5421 |
| 515 | 20240312 | 103500 | 1753188380 | 3860 | 3845 | 3860 | 3845 | 8342 |
| 516 | 20240312 | 103400 | 1721040220 | 3840 | 3835 | 3840 | 3835 | 2693 |
| 517 | 20240312 | 103300 | 1710701000 | 3835 | 3835 | 3835 | 3835 | 2035 |
| 518 | 20240312 | 103200 | 1702896775 | 3835 | 3835 | 3835 | 3825 | 2574 |
| 519 | 20240312 | 103100 | 1693033010 | 3830 | 3830 | 3835 | 3830 | 1261 |
| 520 | 20240312 | 103000 | 1688202930 | 3830 | 3830 | 3830 | 3830 | 430 |
| 521 | 20240312 | 102900 | 1686556030 | 3835 | 3825 | 3835 | 3820 | 1322 |
| 522 | 20240312 | 102800 | 1681497520 | 3825 | 3825 | 3825 | 3825 | 2132 |
| 523 | 20240312 | 102700 | 1673342620 | 3820 | 3820 | 3820 | 3815 | 1579 |
| 524 | 20240312 | 102600 | 1667311190 | 3815 | 3815 | 3815 | 3815 | 1169 |
| 525 | 20240312 | 102500 | 1662851455 | 3805 | 3805 | 3815 | 3805 | 1612 |
| 526 | 20240312 | 102400 | 1656717735 | 3800 | 3800 | 3805 | 3800 | 1368 |
| 527 | 20240312 | 102300 | 1651519330 | 3800 | 3795 | 3800 | 3795 | 445 |
| 528 | 20240312 | 102200 | 1649828460 | 3795 | 3795 | 3795 | 3795 | 1563 |
| 529 | 20240312 | 102100 | 1643896875 | 3795 | 3805 | 3805 | 3795 | 2859 |
| 530 | 20240312 | 102000 | 1633037010 | 3805 | 3805 | 3805 | 3800 | 946 |
| 531 | 20240312 | 101900 | 1629440780 | 3815 | 3815 | 3815 | 3805 | 774 |
| 532 | 20240312 | 101800 | 1626488440 | 3815 | 3815 | 3815 | 3800 | 1044 |
| 533 | 20240312 | 101700 | 1622505730 | 3815 | 3805 | 3815 | 3800 | 2965 |
| 534 | 20240312 | 101600 | 1611212700 | 3805 | 3805 | 3805 | 3795 | 1117 |
| 535 | 20240312 | 101500 | 1606963030 | 3805 | 3805 | 3805 | 3805 | 23 |
| 536 | 20240312 | 101400 | 1606875515 | 3805 | 3800 | 3805 | 3800 | 605 |
| 537 | 20240312 | 101300 | 1604576095 | 3805 | 3800 | 3815 | 3800 | 4380 |
| 538 | 20240312 | 101200 | 1587926270 | 3795 | 3795 | 3795 | 3795 | 905 |
| 539 | 20240312 | 101100 | 1584491795 | 3785 | 3790 | 3795 | 3785 | 2372 |
| 540 | 20240312 | 101000 | 1575503295 | 3785 | 3790 | 3790 | 3785 | 1645 |
| 541 | 20240312 | 100900 | 1569274410 | 3790 | 3785 | 3790 | 3785 | 1240 |
| 542 | 20240312 | 100800 | 1564581005 | 3785 | 3785 | 3790 | 3780 | 3277 |
| 543 | 20240312 | 100700 | 1552179580 | 3785 | 3785 | 3790 | 3785 | 2911 |
| 544 | 20240312 | 100600 | 1541161295 | 3790 | 3795 | 3795 | 3790 | 2256 |
| 545 | 20240312 | 100500 | 1532610355 | 3790 | 3800 | 3800 | 3790 | 3546 |
| 546 | 20240312 | 100400 | 1519154835 | 3800 | 3795 | 3800 | 3795 | 1269 |
| 547 | 20240312 | 100300 | 1514338970 | 3800 | 3800 | 3800 | 3795 | 172 |
| 548 | 20240312 | 100200 | 1513685420 | 3800 | 3800 | 3800 | 3800 | 755 |
| 549 | 20240312 | 100100 | 1510816420 | 3800 | 3800 | 3805 | 3800 | 62 |
| 550 | 20240312 | 100000 | 1510580770 | 3800 | 3800 | 3800 | 3800 | 1719 |
| 551 | 20240312 | 095900 | 1504048570 | 3800 | 3800 | 3800 | 3800 | 258 |
| 552 | 20240312 | 095800 | 1503068170 | 3795 | 3795 | 3795 | 3795 | 100 |
| 553 | 20240312 | 095700 | 1502688670 | 3790 | 3800 | 3800 | 3790 | 46 |
| 554 | 20240312 | 095600 | 1502514130 | 3790 | 3795 | 3795 | 3790 | 120 |
| 555 | 20240312 | 095500 | 1502058830 | 3795 | 3790 | 3795 | 3785 | 9100 |
| 556 | 20240312 | 095400 | 1467569830 | 3790 | 3790 | 3800 | 3790 | 6326 |
| 557 | 20240312 | 095300 | 1443594230 | 3790 | 3795 | 3795 | 3790 | 144 |
| 558 | 20240312 | 095200 | 1443047950 | 3790 | 3795 | 3795 | 3790 | 830 |
| 559 | 20240312 | 095100 | 1439898180 | 3795 | 3790 | 3795 | 3785 | 1800 |
| 560 | 20240312 | 095000 | 1433073110 | 3790 | 3800 | 3800 | 3790 | 1891 |
| 561 | 20240312 | 094900 | 1425905740 | 3790 | 3805 | 3810 | 3790 | 7120 |
| 562 | 20240312 | 094800 | 1398884785 | 3805 | 3815 | 3815 | 3805 | 1751 |
| 563 | 20240312 | 094700 | 1392221005 | 3815 | 3810 | 3815 | 3810 | 311 |
| 564 | 20240312 | 094600 | 1391035540 | 3810 | 3810 | 3810 | 3810 | 198 |
| 565 | 20240312 | 094500 | 1390281160 | 3810 | 3805 | 3810 | 3805 | 584 |
| 566 | 20240312 | 094400 | 1388059015 | 3800 | 3805 | 3810 | 3800 | 5116 |
| 567 | 20240312 | 094300 | 1368604670 | 3805 | 3815 | 3815 | 3805 | 5616 |
| 568 | 20240312 | 094200 | 1347218165 | 3815 | 3815 | 3820 | 3815 | 3992 |
| 569 | 20240312 | 094100 | 1331988580 | 3815 | 3810 | 3815 | 3810 | 253 |
| 570 | 20240312 | 094000 | 1331024385 | 3810 | 3795 | 3810 | 3795 | 1409 |
| 571 | 20240312 | 093900 | 1325667045 | 3795 | 3800 | 3800 | 3795 | 5063 |
| 572 | 20240312 | 093800 | 1306446330 | 3805 | 3810 | 3810 | 3800 | 7216 |
| 573 | 20240312 | 093700 | 1278986375 | 3815 | 3820 | 3820 | 3810 | 6439 |
| 574 | 20240312 | 093600 | 1254427150 | 3820 | 3820 | 3820 | 3820 | 9 |
| 575 | 20240312 | 093500 | 1254392770 | 3820 | 3820 | 3840 | 3820 | 863 |
| 576 | 20240312 | 093400 | 1251095990 | 3820 | 3820 | 3840 | 3820 | 632 |
| 577 | 20240312 | 093300 | 1248671730 | 3840 | 3840 | 3840 | 3815 | 969 |
| 578 | 20240312 | 093200 | 1244970835 | 3830 | 3815 | 3830 | 3815 | 3494 |
| 579 | 20240312 | 093100 | 1231640985 | 3815 | 3835 | 3855 | 3815 | 3247 |
| 580 | 20240312 | 093000 | 1219220255 | 3860 | 3860 | 3860 | 3860 | 26 |
| 581 | 20240312 | 092900 | 1219119895 | 3860 | 3850 | 3865 | 3835 | 1150 |
| 582 | 20240312 | 092800 | 1214698945 | 3865 | 3860 | 3870 | 3860 | 10629 |
| 583 | 20240312 | 092700 | 1173670935 | 3860 | 3830 | 3870 | 3815 | 10969 |
| 584 | 20240312 | 092600 | 1131490915 | 3835 | 3815 | 3835 | 3810 | 14608 |
| 585 | 20240312 | 092500 | 1075670785 | 3820 | 3805 | 3820 | 3805 | 10525 |
| 586 | 20240312 | 092400 | 1035548755 | 3800 | 3800 | 3805 | 3800 | 6759 |
| 587 | 20240312 | 092300 | 1009864505 | 3805 | 3795 | 3805 | 3780 | 17432 |
| 588 | 20240312 | 092200 | 943859020 | 3795 | 3790 | 3800 | 3790 | 4314 |
| 589 | 20240312 | 092100 | 927483560 | 3790 | 3790 | 3795 | 3785 | 4063 |
| 590 | 20240312 | 092000 | 912083400 | 3795 | 3790 | 3795 | 3785 | 5614 |
| 591 | 20240312 | 091900 | 890808310 | 3790 | 3790 | 3795 | 3785 | 1180 |
| 592 | 20240312 | 091800 | 886336265 | 3795 | 3790 | 3800 | 3785 | 6169 |
| 593 | 20240312 | 091700 | 862965795 | 3790 | 3790 | 3800 | 3790 | 1954 |
| 594 | 20240312 | 091600 | 855548355 | 3810 | 3800 | 3810 | 3790 | 6807 |
| 595 | 20240312 | 091500 | 829678835 | 3800 | 3800 | 3800 | 3790 | 2030 |
| 596 | 20240312 | 091400 | 821980775 | 3790 | 3795 | 3810 | 3785 | 5783 |
| 597 | 20240312 | 091300 | 800016670 | 3790 | 3815 | 3825 | 3765 | 14123 |
| 598 | 20240312 | 091200 | 746349045 | 3815 | 3815 | 3815 | 3790 | 8711 |
| 599 | 20240312 | 091100 | 713208970 | 3820 | 3830 | 3830 | 3710 | 27908 |
| 600 | 20240312 | 091000 | 608110470 | 3830 | 3815 | 3835 | 3800 | 24843 |
| 601 | 20240312 | 090900 | 513498680 | 3820 | 3825 | 3825 | 3800 | 21191 |
| 602 | 20240312 | 090800 | 432803950 | 3825 | 3845 | 3850 | 3825 | 11290 |
| 603 | 20240312 | 090700 | 389489100 | 3845 | 3850 | 3860 | 3845 | 6159 |
| 604 | 20240312 | 090600 | 365761850 | 3850 | 3855 | 3900 | 3850 | 9674 |
| 605 | 20240312 | 090500 | 328380660 | 3850 | 3850 | 3865 | 3845 | 5753 |
| 606 | 20240312 | 090400 | 306218520 | 3845 | 3915 | 3915 | 3845 | 15720 |
| 607 | 20240312 | 090300 | 245249625 | 3910 | 3905 | 3935 | 3895 | 9994 |
| 608 | 20240312 | 090200 | 206081620 | 3905 | 3855 | 3905 | 3825 | 16790 |
| 609 | 20240312 | 090100 | 141033295 | 3860 | 3815 | 3870 | 3810 | 13877 |
| 610 | 20240312 | 090000 | 87739465 | 3815 | 3900 | 3900 | 3815 | 22643 |