31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 185000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 4387 |
| 3 | 20240312 | 184900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 4 | 20240312 | 184800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 5 | 20240312 | 184700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 6 | 20240312 | 184600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 7 | 20240312 | 184500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 8 | 20240312 | 184400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 9 | 20240312 | 184300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 10 | 20240312 | 184200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 11 | 20240312 | 184100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 12 | 20240312 | 184000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 13 | 20240312 | 183900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 14 | 20240312 | 183800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 15 | 20240312 | 183700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 16 | 20240312 | 183600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 17 | 20240312 | 183500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 18 | 20240312 | 183400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 19 | 20240312 | 183300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 20 | 20240312 | 183200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 21 | 20240312 | 183100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 22 | 20240312 | 183000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 23 | 20240312 | 182900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 24 | 20240312 | 182800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 25 | 20240312 | 182700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 26 | 20240312 | 182600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 27 | 20240312 | 182500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 28 | 20240312 | 182400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 29 | 20240312 | 182300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 30 | 20240312 | 182200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 31 | 20240312 | 182100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 32 | 20240312 | 182000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 4387 |
| 33 | 20240312 | 181900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 34 | 20240312 | 181800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 35 | 20240312 | 181700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 36 | 20240312 | 181600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 37 | 20240312 | 181500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 38 | 20240312 | 181400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 39 | 20240312 | 181300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 40 | 20240312 | 181200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 41 | 20240312 | 181100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 42 | 20240312 | 181000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 43 | 20240312 | 180900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 44 | 20240312 | 180800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 45 | 20240312 | 180700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 46 | 20240312 | 180600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 47 | 20240312 | 180500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 48 | 20240312 | 180400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 49 | 20240312 | 180300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 50 | 20240312 | 180200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 51 | 20240312 | 180100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 52 | 20240312 | 180000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 53 | 20240312 | 175900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 54 | 20240312 | 175800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 55 | 20240312 | 175700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 56 | 20240312 | 175600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 57 | 20240312 | 175500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 58 | 20240312 | 175400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 59 | 20240312 | 175300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 60 | 20240312 | 175200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 61 | 20240312 | 175100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 62 | 20240312 | 175000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 4387 |
| 63 | 20240312 | 174900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 64 | 20240312 | 174800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 65 | 20240312 | 174700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 66 | 20240312 | 174600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 67 | 20240312 | 174500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 68 | 20240312 | 174400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 69 | 20240312 | 174300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 70 | 20240312 | 174200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 71 | 20240312 | 174100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 72 | 20240312 | 174000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 73 | 20240312 | 173900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 74 | 20240312 | 173800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 75 | 20240312 | 173700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 76 | 20240312 | 173600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 77 | 20240312 | 173500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 78 | 20240312 | 173400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 79 | 20240312 | 173300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 80 | 20240312 | 173200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 81 | 20240312 | 173100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 82 | 20240312 | 173000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 83 | 20240312 | 172900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 84 | 20240312 | 172800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 85 | 20240312 | 172700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 86 | 20240312 | 172600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 87 | 20240312 | 172500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 88 | 20240312 | 172400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 89 | 20240312 | 172300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 90 | 20240312 | 172200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 91 | 20240312 | 172100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 92 | 20240312 | 172000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 4387 |
| 93 | 20240312 | 171900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 94 | 20240312 | 171800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 95 | 20240312 | 171700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 96 | 20240312 | 171600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 97 | 20240312 | 171500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 98 | 20240312 | 171400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 99 | 20240312 | 171300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 100 | 20240312 | 171200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 101 | 20240312 | 171100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 102 | 20240312 | 171000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 103 | 20240312 | 170900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 104 | 20240312 | 170800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 105 | 20240312 | 170700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 106 | 20240312 | 170600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 107 | 20240312 | 170500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 108 | 20240312 | 170400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 109 | 20240312 | 170300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 110 | 20240312 | 170200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 111 | 20240312 | 170100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 112 | 20240312 | 170000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 113 | 20240312 | 165900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 114 | 20240312 | 165800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 115 | 20240312 | 165700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 116 | 20240312 | 165600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 117 | 20240312 | 165500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 118 | 20240312 | 165400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 119 | 20240312 | 165300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 120 | 20240312 | 165200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 121 | 20240312 | 165100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 122 | 20240312 | 165000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 4387 |
| 123 | 20240312 | 164900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 124 | 20240312 | 164800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 125 | 20240312 | 164700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 126 | 20240312 | 164600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 127 | 20240312 | 164500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 128 | 20240312 | 164400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 129 | 20240312 | 164300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 130 | 20240312 | 164200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 131 | 20240312 | 164100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 132 | 20240312 | 164000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 133 | 20240312 | 163900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 134 | 20240312 | 163800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 135 | 20240312 | 163700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 136 | 20240312 | 163600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 137 | 20240312 | 163500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 138 | 20240312 | 163400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 139 | 20240312 | 163300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 140 | 20240312 | 163200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 141 | 20240312 | 163100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 142 | 20240312 | 163000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 143 | 20240312 | 162900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 144 | 20240312 | 162800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 145 | 20240312 | 162700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 146 | 20240312 | 162600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 147 | 20240312 | 162500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 148 | 20240312 | 162400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 149 | 20240312 | 162300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 150 | 20240312 | 162200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 151 | 20240312 | 162100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 152 | 20240312 | 162000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 4387 |
| 153 | 20240312 | 161900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 154 | 20240312 | 161800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 155 | 20240312 | 161700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 156 | 20240312 | 161600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 157 | 20240312 | 161500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 158 | 20240312 | 161400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 159 | 20240312 | 161300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 160 | 20240312 | 161200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 161 | 20240312 | 161100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 162 | 20240312 | 161000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 163 | 20240312 | 160900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 164 | 20240312 | 160800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 165 | 20240312 | 160700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 166 | 20240312 | 160600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 167 | 20240312 | 160500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 168 | 20240312 | 160400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 169 | 20240312 | 160300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 170 | 20240312 | 160200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 171 | 20240312 | 160100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 172 | 20240312 | 160000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 173 | 20240312 | 155900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 174 | 20240312 | 155800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 175 | 20240312 | 155700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 176 | 20240312 | 155600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 177 | 20240312 | 155500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 178 | 20240312 | 155400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 179 | 20240312 | 155300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 180 | 20240312 | 155200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 181 | 20240312 | 155100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 182 | 20240312 | 155000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 4387 |
| 183 | 20240312 | 154900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 184 | 20240312 | 154800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 185 | 20240312 | 154700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 186 | 20240312 | 154600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 187 | 20240312 | 154500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 188 | 20240312 | 154400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 189 | 20240312 | 154300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 190 | 20240312 | 154200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 191 | 20240312 | 154100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 192 | 20240312 | 154000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 193 | 20240312 | 153900 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 194 | 20240312 | 153800 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 195 | 20240312 | 153700 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 196 | 20240312 | 153600 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 197 | 20240312 | 153500 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 198 | 20240312 | 153400 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 199 | 20240312 | 153300 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 200 | 20240312 | 153200 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 201 | 20240312 | 153100 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 0 |
| 202 | 20240312 | 153000 | 1994490810 | 10340 | 10340 | 10340 | 10340 | 4387 |
| 203 | 20240312 | 152900 | 1949129230 | 10290 | 10290 | 10290 | 10290 | 0 |
| 204 | 20240312 | 152800 | 1949129230 | 10290 | 10290 | 10290 | 10290 | 0 |
| 205 | 20240312 | 152700 | 1949129230 | 10290 | 10290 | 10290 | 10290 | 0 |
| 206 | 20240312 | 152600 | 1949129230 | 10290 | 10290 | 10290 | 10290 | 0 |
| 207 | 20240312 | 152500 | 1949129230 | 10290 | 10290 | 10290 | 10290 | 0 |
| 208 | 20240312 | 152400 | 1949129230 | 10290 | 10290 | 10290 | 10290 | 0 |
| 209 | 20240312 | 152300 | 1949129230 | 10290 | 10290 | 10290 | 10290 | 0 |
| 210 | 20240312 | 152200 | 1949129230 | 10290 | 10290 | 10290 | 10290 | 0 |
| 211 | 20240312 | 152100 | 1949129230 | 10290 | 10290 | 10290 | 10290 | 0 |
| 212 | 20240312 | 152000 | 1949129230 | 10290 | 10290 | 10290 | 10290 | 0 |
| 213 | 20240312 | 151900 | 1949129230 | 10290 | 10300 | 10310 | 10290 | 1225 |
| 214 | 20240312 | 151800 | 1936513810 | 10300 | 10320 | 10320 | 10300 | 280 |
| 215 | 20240312 | 151700 | 1933629080 | 10300 | 10320 | 10320 | 10290 | 311 |
| 216 | 20240312 | 151600 | 1930427360 | 10290 | 10320 | 10320 | 10290 | 298 |
| 217 | 20240312 | 151500 | 1927357220 | 10300 | 10300 | 10300 | 10300 | 316 |
| 218 | 20240312 | 151400 | 1924102420 | 10300 | 10300 | 10300 | 10290 | 611 |
| 219 | 20240312 | 151300 | 1917813360 | 10300 | 10300 | 10300 | 10300 | 75 |
| 220 | 20240312 | 151200 | 1917040860 | 10300 | 10300 | 10300 | 10300 | 757 |
| 221 | 20240312 | 151100 | 1909243760 | 10310 | 10300 | 10310 | 10300 | 230 |
| 222 | 20240312 | 151000 | 1906872470 | 10300 | 10300 | 10310 | 10300 | 2507 |
| 223 | 20240312 | 150900 | 1881050120 | 10320 | 10320 | 10320 | 10320 | 348 |
| 224 | 20240312 | 150800 | 1877458760 | 10310 | 10310 | 10310 | 10310 | 823 |
| 225 | 20240312 | 150700 | 1868973630 | 10320 | 10310 | 10320 | 10310 | 292 |
| 226 | 20240312 | 150600 | 1865961810 | 10320 | 10320 | 10320 | 10320 | 318 |
| 227 | 20240312 | 150500 | 1862680050 | 10290 | 10320 | 10320 | 10290 | 332 |
| 228 | 20240312 | 150400 | 1859257980 | 10320 | 10300 | 10320 | 10300 | 998 |
| 229 | 20240312 | 150300 | 1848976560 | 10300 | 10330 | 10330 | 10300 | 348 |
| 230 | 20240312 | 150200 | 1845385120 | 10330 | 10320 | 10330 | 10320 | 350 |
| 231 | 20240312 | 150100 | 1841771330 | 10300 | 10310 | 10320 | 10300 | 148 |
| 232 | 20240312 | 150000 | 1840244090 | 10320 | 10310 | 10320 | 10310 | 284 |
| 233 | 20240312 | 145900 | 1837314760 | 10310 | 10290 | 10310 | 10290 | 213 |
| 234 | 20240312 | 145800 | 1835119410 | 10310 | 10310 | 10310 | 10310 | 288 |
| 235 | 20240312 | 145700 | 1832150130 | 10310 | 10310 | 10310 | 10310 | 10 |
| 236 | 20240312 | 145600 | 1832047030 | 10310 | 10310 | 10310 | 10310 | 433 |
| 237 | 20240312 | 145500 | 1827582800 | 10300 | 10300 | 10300 | 10300 | 211 |
| 238 | 20240312 | 145400 | 1825409500 | 10270 | 10270 | 10270 | 10270 | 0 |
| 239 | 20240312 | 145300 | 1825409500 | 10270 | 10270 | 10270 | 10270 | 50 |
| 240 | 20240312 | 145200 | 1824896000 | 10270 | 10290 | 10290 | 10270 | 450 |
| 241 | 20240312 | 145100 | 1820270230 | 10300 | 10300 | 10310 | 10300 | 321 |
| 242 | 20240312 | 145000 | 1816963920 | 10280 | 10290 | 10290 | 10280 | 141 |
| 243 | 20240312 | 144900 | 1815513040 | 10290 | 10280 | 10290 | 10280 | 610 |
| 244 | 20240312 | 144800 | 1809240290 | 10280 | 10280 | 10280 | 10280 | 0 |
| 245 | 20240312 | 144700 | 1809240290 | 10280 | 10280 | 10280 | 10280 | 104 |
| 246 | 20240312 | 144600 | 1808171170 | 10280 | 10280 | 10280 | 10280 | 308 |
| 247 | 20240312 | 144500 | 1805004930 | 10290 | 10290 | 10290 | 10290 | 0 |
| 248 | 20240312 | 144400 | 1805004930 | 10290 | 10290 | 10290 | 10290 | 0 |
| 249 | 20240312 | 144300 | 1805004930 | 10290 | 10250 | 10290 | 10240 | 701 |
| 250 | 20240312 | 144200 | 1797826240 | 10240 | 10270 | 10290 | 10240 | 1303 |
| 251 | 20240312 | 144100 | 1784460340 | 10290 | 10290 | 10290 | 10290 | 118 |
| 252 | 20240312 | 144000 | 1783246120 | 10290 | 10270 | 10290 | 10270 | 352 |
| 253 | 20240312 | 143900 | 1779625480 | 10270 | 10270 | 10270 | 10270 | 249 |
| 254 | 20240312 | 143800 | 1777068250 | 10270 | 10270 | 10270 | 10270 | 192 |
| 255 | 20240312 | 143700 | 1775096410 | 10270 | 10250 | 10270 | 10250 | 172 |
| 256 | 20240312 | 143600 | 1773330770 | 10270 | 10280 | 10280 | 10270 | 340 |
| 257 | 20240312 | 143500 | 1769838470 | 10270 | 10260 | 10270 | 10260 | 472 |
| 258 | 20240312 | 143400 | 1764995740 | 10260 | 10260 | 10260 | 10260 | 98 |
| 259 | 20240312 | 143300 | 1763990260 | 10260 | 10260 | 10260 | 10260 | 91 |
| 260 | 20240312 | 143200 | 1763056600 | 10250 | 10260 | 10260 | 10250 | 121 |
| 261 | 20240312 | 143100 | 1761815190 | 10260 | 10260 | 10260 | 10260 | 132 |
| 262 | 20240312 | 143000 | 1760460870 | 10240 | 10240 | 10240 | 10240 | 1 |
| 263 | 20240312 | 142900 | 1760450630 | 10260 | 10260 | 10260 | 10260 | 12 |
| 264 | 20240312 | 142800 | 1760327510 | 10260 | 10250 | 10260 | 10250 | 396 |
| 265 | 20240312 | 142700 | 1756268260 | 10240 | 10240 | 10240 | 10240 | 0 |
| 266 | 20240312 | 142600 | 1756268260 | 10240 | 10250 | 10250 | 10240 | 212 |
| 267 | 20240312 | 142500 | 1754097260 | 10250 | 10250 | 10250 | 10250 | 10 |
| 268 | 20240312 | 142400 | 1753994760 | 10250 | 10250 | 10250 | 10250 | 0 |
| 269 | 20240312 | 142300 | 1753994760 | 10250 | 10250 | 10250 | 10250 | 35 |
| 270 | 20240312 | 142200 | 1753636010 | 10240 | 10240 | 10240 | 10230 | 250 |
| 271 | 20240312 | 142100 | 1751077010 | 10240 | 10220 | 10240 | 10220 | 673 |
| 272 | 20240312 | 142000 | 1744193170 | 10230 | 10230 | 10230 | 10230 | 0 |
| 273 | 20240312 | 141900 | 1744193170 | 10230 | 10230 | 10230 | 10230 | 0 |
| 274 | 20240312 | 141800 | 1744193170 | 10230 | 10220 | 10230 | 10220 | 104 |
| 275 | 20240312 | 141700 | 1743130250 | 10230 | 10230 | 10230 | 10230 | 0 |
| 276 | 20240312 | 141600 | 1743130250 | 10230 | 10230 | 10230 | 10230 | 0 |
| 277 | 20240312 | 141500 | 1743130250 | 10230 | 10230 | 10230 | 10230 | 500 |
| 278 | 20240312 | 141400 | 1738015250 | 10230 | 10230 | 10230 | 10230 | 2 |
| 279 | 20240312 | 141300 | 1737994790 | 10230 | 10230 | 10230 | 10230 | 0 |
| 280 | 20240312 | 141200 | 1737994790 | 10230 | 10230 | 10230 | 10230 | 0 |
| 281 | 20240312 | 141100 | 1737994790 | 10230 | 10230 | 10230 | 10230 | 10 |
| 282 | 20240312 | 141000 | 1737892490 | 10230 | 10230 | 10230 | 10230 | 0 |
| 283 | 20240312 | 140900 | 1737892490 | 10230 | 10220 | 10230 | 10220 | 301 |
| 284 | 20240312 | 140800 | 1734816150 | 10180 | 10210 | 10210 | 10180 | 311 |
| 285 | 20240312 | 140700 | 1731645450 | 10210 | 10210 | 10210 | 10210 | 4 |
| 286 | 20240312 | 140600 | 1731604610 | 10210 | 10210 | 10210 | 10210 | 35 |
| 287 | 20240312 | 140500 | 1731247260 | 10220 | 10220 | 10220 | 10220 | 0 |
| 288 | 20240312 | 140400 | 1731247260 | 10220 | 10220 | 10220 | 10210 | 5 |
| 289 | 20240312 | 140300 | 1731196170 | 10190 | 10190 | 10190 | 10190 | 0 |
| 290 | 20240312 | 140200 | 1731196170 | 10190 | 10200 | 10200 | 10190 | 1000 |
| 291 | 20240312 | 140100 | 1721001110 | 10220 | 10220 | 10220 | 10220 | 426 |
| 292 | 20240312 | 140000 | 1716647390 | 10200 | 10200 | 10200 | 10200 | 0 |
| 293 | 20240312 | 135900 | 1716647390 | 10200 | 10220 | 10220 | 10200 | 11 |
| 294 | 20240312 | 135800 | 1716534990 | 10220 | 10220 | 10220 | 10170 | 111 |
| 295 | 20240312 | 135700 | 1715405370 | 10170 | 10170 | 10170 | 10170 | 447 |
| 296 | 20240312 | 135600 | 1710859380 | 10210 | 10210 | 10210 | 10210 | 1 |
| 297 | 20240312 | 135500 | 1710849170 | 10150 | 10220 | 10220 | 10150 | 4010 |
| 298 | 20240312 | 135400 | 1670115650 | 10220 | 10220 | 10220 | 10220 | 530 |
| 299 | 20240312 | 135300 | 1664699050 | 10230 | 10230 | 10230 | 10230 | 359 |
| 300 | 20240312 | 135200 | 1661026480 | 10250 | 10250 | 10250 | 10250 | 49 |
| 301 | 20240312 | 135100 | 1660524230 | 10260 | 10210 | 10260 | 10210 | 2870 |
| 302 | 20240312 | 135000 | 1631111810 | 10210 | 10210 | 10210 | 10210 | 2 |
| 303 | 20240312 | 134900 | 1631091390 | 10210 | 10190 | 10210 | 10180 | 1840 |
| 304 | 20240312 | 134800 | 1612343240 | 10170 | 10170 | 10170 | 10170 | 547 |
| 305 | 20240312 | 134700 | 1606780250 | 10190 | 10190 | 10190 | 10190 | 1 |
| 306 | 20240312 | 134600 | 1606770060 | 10190 | 10190 | 10190 | 10150 | 1734 |
| 307 | 20240312 | 134500 | 1589154240 | 10190 | 10180 | 10190 | 10170 | 931 |
| 308 | 20240312 | 134400 | 1579683230 | 10170 | 10190 | 10190 | 10170 | 563 |
| 309 | 20240312 | 134300 | 1573955170 | 10210 | 10210 | 10210 | 10210 | 23 |
| 310 | 20240312 | 134200 | 1573720340 | 10210 | 10200 | 10210 | 10170 | 2536 |
| 311 | 20240312 | 134100 | 1547894450 | 10200 | 10220 | 10220 | 10200 | 3033 |
| 312 | 20240312 | 134000 | 1516914750 | 10220 | 10230 | 10230 | 10220 | 803 |
| 313 | 20240312 | 133900 | 1508704070 | 10230 | 10240 | 10240 | 10230 | 30 |
| 314 | 20240312 | 133800 | 1508396880 | 10230 | 10240 | 10240 | 10230 | 1399 |
| 315 | 20240312 | 133700 | 1494079230 | 10250 | 10250 | 10250 | 10250 | 57 |
| 316 | 20240312 | 133600 | 1493494980 | 10250 | 10250 | 10250 | 10250 | 115 |
| 317 | 20240312 | 133500 | 1492316230 | 10240 | 10240 | 10240 | 10240 | 15 |
| 318 | 20240312 | 133400 | 1492162630 | 10240 | 10240 | 10240 | 10240 | 10 |
| 319 | 20240312 | 133300 | 1492060230 | 10260 | 10260 | 10260 | 10260 | 977 |
| 320 | 20240312 | 133200 | 1482036210 | 10260 | 10260 | 10260 | 10260 | 0 |
| 321 | 20240312 | 133100 | 1482036210 | 10260 | 10260 | 10260 | 10260 | 418 |
| 322 | 20240312 | 133000 | 1477747530 | 10240 | 10250 | 10250 | 10240 | 349 |
| 323 | 20240312 | 132900 | 1474171770 | 10230 | 10230 | 10230 | 10230 | 19 |
| 324 | 20240312 | 132800 | 1473977400 | 10230 | 10230 | 10230 | 10230 | 0 |
| 325 | 20240312 | 132700 | 1473977400 | 10230 | 10250 | 10250 | 10230 | 54 |
| 326 | 20240312 | 132600 | 1473423920 | 10250 | 10250 | 10250 | 10250 | 247 |
| 327 | 20240312 | 132500 | 1470892170 | 10250 | 10270 | 10270 | 10250 | 106 |
| 328 | 20240312 | 132400 | 1469805590 | 10270 | 10270 | 10270 | 10270 | 10 |
| 329 | 20240312 | 132300 | 1469702890 | 10270 | 10300 | 10300 | 10270 | 720 |
| 330 | 20240312 | 132200 | 1462296340 | 10300 | 10310 | 10310 | 10300 | 70 |
| 331 | 20240312 | 132100 | 1461574720 | 10310 | 10300 | 10310 | 10300 | 554 |
| 332 | 20240312 | 132000 | 1455863980 | 10300 | 10300 | 10300 | 10300 | 171 |
| 333 | 20240312 | 131900 | 1454102680 | 10320 | 10320 | 10320 | 10320 | 2191 |
| 334 | 20240312 | 131800 | 1431491560 | 10330 | 10330 | 10330 | 10330 | 165 |
| 335 | 20240312 | 131700 | 1429787110 | 10350 | 10340 | 10350 | 10340 | 50 |
| 336 | 20240312 | 131600 | 1429270100 | 10350 | 10350 | 10350 | 10350 | 7 |
| 337 | 20240312 | 131500 | 1429197650 | 10350 | 10360 | 10360 | 10350 | 57 |
| 338 | 20240312 | 131400 | 1428607630 | 10340 | 10340 | 10340 | 10340 | 500 |
| 339 | 20240312 | 131300 | 1423437630 | 10340 | 10360 | 10370 | 10340 | 1966 |
| 340 | 20240312 | 131200 | 1403066700 | 10360 | 10350 | 10360 | 10340 | 1897 |
| 341 | 20240312 | 131100 | 1383430610 | 10350 | 10320 | 10350 | 10320 | 920 |
| 342 | 20240312 | 131000 | 1373924360 | 10330 | 10280 | 10330 | 10280 | 1489 |
| 343 | 20240312 | 130900 | 1358587350 | 10270 | 10260 | 10270 | 10260 | 787 |
| 344 | 20240312 | 130800 | 1350508270 | 10220 | 10220 | 10220 | 10220 | 200 |
| 345 | 20240312 | 130700 | 1348464270 | 10260 | 10260 | 10260 | 10260 | 0 |
| 346 | 20240312 | 130600 | 1348464270 | 10260 | 10260 | 10260 | 10260 | 0 |
| 347 | 20240312 | 130500 | 1348464270 | 10260 | 10260 | 10260 | 10260 | 33 |
| 348 | 20240312 | 130400 | 1348125690 | 10260 | 10260 | 10260 | 10260 | 0 |
| 349 | 20240312 | 130300 | 1348125690 | 10260 | 10260 | 10260 | 10260 | 0 |
| 350 | 20240312 | 130200 | 1348125690 | 10260 | 10260 | 10260 | 10260 | 100 |
| 351 | 20240312 | 130100 | 1347099690 | 10260 | 10220 | 10260 | 10220 | 211 |
| 352 | 20240312 | 130000 | 1344942870 | 10230 | 10220 | 10230 | 10220 | 31 |
| 353 | 20240312 | 125900 | 1344626040 | 10220 | 10220 | 10220 | 10220 | 0 |
| 354 | 20240312 | 125800 | 1344626040 | 10220 | 10220 | 10220 | 10220 | 14 |
| 355 | 20240312 | 125700 | 1344482960 | 10220 | 10220 | 10220 | 10220 | 30 |
| 356 | 20240312 | 125600 | 1344176360 | 10220 | 10230 | 10230 | 10220 | 499 |
| 357 | 20240312 | 125500 | 1339076560 | 10230 | 10230 | 10230 | 10230 | 0 |
| 358 | 20240312 | 125400 | 1339076560 | 10230 | 10230 | 10230 | 10230 | 51 |
| 359 | 20240312 | 125300 | 1338554830 | 10230 | 10230 | 10230 | 10230 | 0 |
| 360 | 20240312 | 125200 | 1338554830 | 10230 | 10260 | 10260 | 10230 | 280 |
| 361 | 20240312 | 125100 | 1335687430 | 10260 | 10260 | 10260 | 10260 | 4 |
| 362 | 20240312 | 125000 | 1335646390 | 10230 | 10230 | 10230 | 10230 | 5 |
| 363 | 20240312 | 124900 | 1335595240 | 10240 | 10240 | 10240 | 10240 | 0 |
| 364 | 20240312 | 124800 | 1335595240 | 10240 | 10240 | 10240 | 10240 | 451 |
| 365 | 20240312 | 124700 | 1330977000 | 10230 | 10230 | 10230 | 10230 | 312 |
| 366 | 20240312 | 124600 | 1327785240 | 10210 | 10220 | 10220 | 10210 | 532 |
| 367 | 20240312 | 124500 | 1322351580 | 10230 | 10230 | 10230 | 10230 | 1 |
| 368 | 20240312 | 124400 | 1322341350 | 10220 | 10220 | 10220 | 10220 | 151 |
| 369 | 20240312 | 124300 | 1320798130 | 10210 | 10220 | 10230 | 10210 | 984 |
| 370 | 20240312 | 124200 | 1310745390 | 10220 | 10230 | 10230 | 10220 | 838 |
| 371 | 20240312 | 124100 | 1302180650 | 10220 | 10220 | 10220 | 10220 | 25 |
| 372 | 20240312 | 124000 | 1301925150 | 10220 | 10240 | 10240 | 10220 | 3000 |
| 373 | 20240312 | 123900 | 1271229550 | 10250 | 10250 | 10250 | 10250 | 100 |
| 374 | 20240312 | 123800 | 1270204550 | 10260 | 10260 | 10260 | 10260 | 0 |
| 375 | 20240312 | 123700 | 1270204550 | 10260 | 10260 | 10260 | 10260 | 38 |
| 376 | 20240312 | 123600 | 1269814670 | 10250 | 10280 | 10280 | 10240 | 5199 |
| 377 | 20240312 | 123500 | 1216502770 | 10290 | 10290 | 10290 | 10290 | 0 |
| 378 | 20240312 | 123400 | 1216502770 | 10290 | 10290 | 10290 | 10290 | 102 |
| 379 | 20240312 | 123300 | 1215453190 | 10280 | 10280 | 10280 | 10280 | 0 |
| 380 | 20240312 | 123200 | 1215453190 | 10280 | 10280 | 10280 | 10280 | 20 |
| 381 | 20240312 | 123100 | 1215247590 | 10280 | 10280 | 10280 | 10280 | 5 |
| 382 | 20240312 | 123000 | 1215196190 | 10280 | 10280 | 10280 | 10280 | 30 |
| 383 | 20240312 | 122900 | 1214887790 | 10280 | 10280 | 10280 | 10280 | 0 |
| 384 | 20240312 | 122800 | 1214887790 | 10280 | 10290 | 10290 | 10280 | 1288 |
| 385 | 20240312 | 122700 | 1201644040 | 10290 | 10290 | 10290 | 10290 | 0 |
| 386 | 20240312 | 122600 | 1201644040 | 10290 | 10290 | 10290 | 10290 | 0 |
| 387 | 20240312 | 122500 | 1201644040 | 10290 | 10290 | 10290 | 10290 | 100 |
| 388 | 20240312 | 122400 | 1200615040 | 10320 | 10320 | 10320 | 10320 | 0 |
| 389 | 20240312 | 122300 | 1200615040 | 10320 | 10320 | 10320 | 10320 | 0 |
| 390 | 20240312 | 122200 | 1200615040 | 10320 | 10320 | 10320 | 10320 | 169 |
| 391 | 20240312 | 122100 | 1198870960 | 10320 | 10320 | 10320 | 10320 | 165 |
| 392 | 20240312 | 122000 | 1197168160 | 10320 | 10290 | 10320 | 10290 | 243 |
| 393 | 20240312 | 121900 | 1194666070 | 10290 | 10290 | 10290 | 10290 | 1 |
| 394 | 20240312 | 121800 | 1194655780 | 10290 | 10290 | 10290 | 10290 | 150 |
| 395 | 20240312 | 121700 | 1193112280 | 10290 | 10300 | 10300 | 10290 | 446 |
| 396 | 20240312 | 121600 | 1188522610 | 10300 | 10300 | 10300 | 10300 | 138 |
| 397 | 20240312 | 121500 | 1187101210 | 10290 | 10310 | 10310 | 10290 | 183 |
| 398 | 20240312 | 121400 | 1185217620 | 10330 | 10330 | 10330 | 10330 | 0 |
| 399 | 20240312 | 121300 | 1185217620 | 10330 | 10330 | 10330 | 10330 | 4 |
| 400 | 20240312 | 121200 | 1185176300 | 10300 | 10300 | 10300 | 10300 | 8 |
| 401 | 20240312 | 121100 | 1185093900 | 10290 | 10290 | 10290 | 10290 | 0 |
| 402 | 20240312 | 121000 | 1185093900 | 10290 | 10290 | 10290 | 10290 | 0 |
| 403 | 20240312 | 120900 | 1185093900 | 10290 | 10290 | 10290 | 10290 | 1 |
| 404 | 20240312 | 120800 | 1185083610 | 10340 | 10300 | 10340 | 10300 | 201 |
| 405 | 20240312 | 120700 | 1183013270 | 10290 | 10330 | 10330 | 10290 | 130 |
| 406 | 20240312 | 120600 | 1181674900 | 10330 | 10330 | 10330 | 10330 | 0 |
| 407 | 20240312 | 120500 | 1181674900 | 10330 | 10350 | 10350 | 10330 | 131 |
| 408 | 20240312 | 120400 | 1180319070 | 10350 | 10350 | 10350 | 10350 | 0 |
| 409 | 20240312 | 120300 | 1180319070 | 10350 | 10350 | 10350 | 10350 | 0 |
| 410 | 20240312 | 120200 | 1180319070 | 10350 | 10350 | 10350 | 10350 | 0 |
| 411 | 20240312 | 120100 | 1180319070 | 10350 | 10350 | 10350 | 10350 | 30 |
| 412 | 20240312 | 120000 | 1180008570 | 10350 | 10350 | 10350 | 10350 | 96 |
| 413 | 20240312 | 115900 | 1179014970 | 10360 | 10350 | 10360 | 10350 | 1325 |
| 414 | 20240312 | 115800 | 1165300820 | 10340 | 10340 | 10340 | 10340 | 0 |
| 415 | 20240312 | 115700 | 1165300820 | 10340 | 10350 | 10350 | 10340 | 3 |
| 416 | 20240312 | 115600 | 1165269780 | 10320 | 10310 | 10320 | 10310 | 532 |
| 417 | 20240312 | 115500 | 1159780200 | 10310 | 10300 | 10310 | 10300 | 112 |
| 418 | 20240312 | 115400 | 1158626590 | 10310 | 10310 | 10310 | 10310 | 0 |
| 419 | 20240312 | 115300 | 1158626590 | 10310 | 10310 | 10310 | 10310 | 23 |
| 420 | 20240312 | 115200 | 1158389460 | 10310 | 10310 | 10310 | 10310 | 55 |
| 421 | 20240312 | 115100 | 1157822410 | 10310 | 10310 | 10310 | 10310 | 0 |
| 422 | 20240312 | 115000 | 1157822410 | 10310 | 10310 | 10310 | 10310 | 6 |
| 423 | 20240312 | 114900 | 1157760550 | 10300 | 10300 | 10300 | 10300 | 381 |
| 424 | 20240312 | 114800 | 1153836250 | 10290 | 10290 | 10290 | 10290 | 0 |
| 425 | 20240312 | 114700 | 1153836250 | 10290 | 10290 | 10290 | 10290 | 240 |
| 426 | 20240312 | 114600 | 1151366650 | 10290 | 10290 | 10290 | 10290 | 0 |
| 427 | 20240312 | 114500 | 1151366650 | 10290 | 10300 | 10300 | 10290 | 134 |
| 428 | 20240312 | 114400 | 1149986630 | 10290 | 10290 | 10290 | 10290 | 0 |
| 429 | 20240312 | 114300 | 1149986630 | 10290 | 10290 | 10290 | 10290 | 0 |
| 430 | 20240312 | 114200 | 1149986630 | 10290 | 10290 | 10290 | 10290 | 135 |
| 431 | 20240312 | 114100 | 1148597480 | 10290 | 10290 | 10290 | 10290 | 0 |
| 432 | 20240312 | 114000 | 1148597480 | 10290 | 10290 | 10290 | 10290 | 0 |
| 433 | 20240312 | 113900 | 1148597480 | 10290 | 10290 | 10290 | 10290 | 7 |
| 434 | 20240312 | 113800 | 1148525450 | 10290 | 10290 | 10290 | 10290 | 453 |
| 435 | 20240312 | 113700 | 1143864080 | 10280 | 10280 | 10280 | 10280 | 0 |
| 436 | 20240312 | 113600 | 1143864080 | 10280 | 10310 | 10310 | 10280 | 1000 |
| 437 | 20240312 | 113500 | 1133578060 | 10320 | 10320 | 10320 | 10320 | 0 |
| 438 | 20240312 | 113400 | 1133578060 | 10320 | 10320 | 10320 | 10320 | 235 |
| 439 | 20240312 | 113300 | 1131152860 | 10360 | 10330 | 10360 | 10320 | 425 |
| 440 | 20240312 | 113200 | 1126764580 | 10360 | 10330 | 10360 | 10330 | 2 |
| 441 | 20240312 | 113100 | 1126743890 | 10330 | 10340 | 10340 | 10330 | 212 |
| 442 | 20240312 | 113000 | 1124551930 | 10330 | 10330 | 10330 | 10330 | 0 |
| 443 | 20240312 | 112900 | 1124551930 | 10330 | 10330 | 10330 | 10330 | 0 |
| 444 | 20240312 | 112800 | 1124551930 | 10330 | 10330 | 10330 | 10330 | 0 |
| 445 | 20240312 | 112700 | 1124551930 | 10330 | 10370 | 10370 | 10330 | 1692 |
| 446 | 20240312 | 112600 | 1107024650 | 10370 | 10380 | 10380 | 10370 | 50 |
| 447 | 20240312 | 112500 | 1106506050 | 10380 | 10380 | 10380 | 10380 | 663 |
| 448 | 20240312 | 112400 | 1099624110 | 10360 | 10370 | 10370 | 10360 | 50 |
| 449 | 20240312 | 112300 | 1099105810 | 10370 | 10370 | 10370 | 10370 | 0 |
| 450 | 20240312 | 112200 | 1099105810 | 10370 | 10370 | 10370 | 10370 | 323 |
| 451 | 20240312 | 112100 | 1095756300 | 10370 | 10370 | 10370 | 10370 | 0 |
| 452 | 20240312 | 112000 | 1095756300 | 10370 | 10370 | 10370 | 10370 | 0 |
| 453 | 20240312 | 111900 | 1095756300 | 10370 | 10370 | 10370 | 10370 | 4 |
| 454 | 20240312 | 111800 | 1095714820 | 10370 | 10370 | 10370 | 10370 | 2 |
| 455 | 20240312 | 111700 | 1095694080 | 10370 | 10370 | 10370 | 10370 | 341 |
| 456 | 20240312 | 111600 | 1092157910 | 10370 | 10370 | 10370 | 10360 | 1018 |
| 457 | 20240312 | 111500 | 1081610190 | 10370 | 10350 | 10370 | 10350 | 598 |
| 458 | 20240312 | 111400 | 1075418750 | 10350 | 10310 | 10350 | 10310 | 150 |
| 459 | 20240312 | 111300 | 1073868250 | 10350 | 10320 | 10350 | 10320 | 700 |
| 460 | 20240312 | 111200 | 1066625950 | 10300 | 10300 | 10300 | 10300 | 0 |
| 461 | 20240312 | 111100 | 1066625950 | 10300 | 10320 | 10320 | 10300 | 308 |
| 462 | 20240312 | 111000 | 1063449870 | 10320 | 10320 | 10320 | 10320 | 1 |
| 463 | 20240312 | 110900 | 1063439550 | 10320 | 10320 | 10320 | 10320 | 97 |
| 464 | 20240312 | 110800 | 1062438510 | 10320 | 10320 | 10320 | 10320 | 3 |
| 465 | 20240312 | 110700 | 1062407550 | 10320 | 10320 | 10320 | 10320 | 43 |
| 466 | 20240312 | 110600 | 1061963790 | 10320 | 10320 | 10320 | 10320 | 17 |
| 467 | 20240312 | 110500 | 1061788350 | 10320 | 10320 | 10330 | 10320 | 456 |
| 468 | 20240312 | 110400 | 1057081930 | 10330 | 10330 | 10330 | 10330 | 0 |
| 469 | 20240312 | 110300 | 1057081930 | 10330 | 10330 | 10330 | 10330 | 250 |
| 470 | 20240312 | 110200 | 1054499430 | 10330 | 10330 | 10330 | 10330 | 0 |
| 471 | 20240312 | 110100 | 1054499430 | 10330 | 10330 | 10330 | 10330 | 0 |
| 472 | 20240312 | 110000 | 1054499430 | 10330 | 10330 | 10330 | 10330 | 0 |
| 473 | 20240312 | 105900 | 1054499430 | 10330 | 10330 | 10330 | 10330 | 220 |
| 474 | 20240312 | 105800 | 1052226830 | 10330 | 10330 | 10330 | 10330 | 0 |
| 475 | 20240312 | 105700 | 1052226830 | 10330 | 10310 | 10330 | 10310 | 250 |
| 476 | 20240312 | 105600 | 1049645810 | 10320 | 10320 | 10320 | 10320 | 120 |
| 477 | 20240312 | 105500 | 1048407410 | 10300 | 10300 | 10300 | 10300 | 1 |
| 478 | 20240312 | 105400 | 1048397110 | 10310 | 10300 | 10310 | 10300 | 58 |
| 479 | 20240312 | 105300 | 1047799480 | 10300 | 10300 | 10300 | 10300 | 1 |
| 480 | 20240312 | 105200 | 1047789180 | 10280 | 10320 | 10320 | 10280 | 1000 |
| 481 | 20240312 | 105100 | 1037502370 | 10320 | 10320 | 10320 | 10320 | 39 |
| 482 | 20240312 | 105000 | 1037099890 | 10300 | 10320 | 10320 | 10300 | 376 |
| 483 | 20240312 | 104900 | 1033223570 | 10310 | 10310 | 10310 | 10310 | 139 |
| 484 | 20240312 | 104800 | 1031790480 | 10290 | 10300 | 10300 | 10290 | 28 |
| 485 | 20240312 | 104700 | 1031502180 | 10300 | 10300 | 10300 | 10300 | 433 |
| 486 | 20240312 | 104600 | 1027042280 | 10290 | 10290 | 10290 | 10290 | 0 |
| 487 | 20240312 | 104500 | 1027042280 | 10290 | 10290 | 10290 | 10290 | 200 |
| 488 | 20240312 | 104400 | 1024984280 | 10290 | 10290 | 10290 | 10290 | 1 |
| 489 | 20240312 | 104300 | 1024973990 | 10290 | 10290 | 10290 | 10290 | 398 |
| 490 | 20240312 | 104200 | 1020878570 | 10290 | 10290 | 10290 | 10290 | 233 |
| 491 | 20240312 | 104100 | 1018481000 | 10290 | 10290 | 10290 | 10290 | 100 |
| 492 | 20240312 | 104000 | 1017452000 | 10290 | 10290 | 10290 | 10290 | 611 |
| 493 | 20240312 | 103900 | 1011164810 | 10290 | 10290 | 10290 | 10290 | 181 |
| 494 | 20240312 | 103800 | 1009302320 | 10290 | 10300 | 10300 | 10290 | 1427 |
| 495 | 20240312 | 103700 | 994611490 | 10290 | 10310 | 10310 | 10290 | 2010 |
| 496 | 20240312 | 103600 | 973903560 | 10310 | 10310 | 10310 | 10310 | 78 |
| 497 | 20240312 | 103500 | 973099380 | 10310 | 10310 | 10310 | 10310 | 244 |
| 498 | 20240312 | 103400 | 970583740 | 10310 | 10320 | 10320 | 10310 | 865 |
| 499 | 20240312 | 103300 | 961661490 | 10320 | 10330 | 10330 | 10320 | 258 |
| 500 | 20240312 | 103200 | 958997680 | 10330 | 10330 | 10330 | 10330 | 236 |
| 501 | 20240312 | 103100 | 956559800 | 10330 | 10350 | 10350 | 10330 | 87 |
| 502 | 20240312 | 103000 | 955660350 | 10330 | 10320 | 10330 | 10320 | 36 |
| 503 | 20240312 | 102900 | 955288750 | 10320 | 10320 | 10320 | 10320 | 47 |
| 504 | 20240312 | 102800 | 954803710 | 10320 | 10310 | 10320 | 10300 | 558 |
| 505 | 20240312 | 102700 | 949047350 | 10300 | 10330 | 10330 | 10300 | 7391 |
| 506 | 20240312 | 102600 | 872744160 | 10330 | 10350 | 10350 | 10330 | 1467 |
| 507 | 20240312 | 102500 | 857573830 | 10350 | 10350 | 10350 | 10350 | 118 |
| 508 | 20240312 | 102400 | 856352530 | 10350 | 10350 | 10360 | 10350 | 109 |
| 509 | 20240312 | 102300 | 855224370 | 10350 | 10350 | 10350 | 10350 | 20 |
| 510 | 20240312 | 102200 | 855017370 | 10350 | 10350 | 10350 | 10350 | 92 |
| 511 | 20240312 | 102100 | 854065170 | 10360 | 10360 | 10360 | 10360 | 464 |
| 512 | 20240312 | 102000 | 849258130 | 10360 | 10350 | 10360 | 10350 | 907 |
| 513 | 20240312 | 101900 | 839867390 | 10360 | 10360 | 10360 | 10360 | 393 |
| 514 | 20240312 | 101800 | 835795910 | 10390 | 10390 | 10390 | 10390 | 1 |
| 515 | 20240312 | 101700 | 835785520 | 10400 | 10370 | 10400 | 10360 | 596 |
| 516 | 20240312 | 101600 | 829604080 | 10380 | 10400 | 10400 | 10360 | 2523 |
| 517 | 20240312 | 101500 | 803408710 | 10400 | 10410 | 10410 | 10400 | 1127 |
| 518 | 20240312 | 101400 | 791685890 | 10420 | 10400 | 10420 | 10400 | 309 |
| 519 | 20240312 | 101300 | 788469360 | 10400 | 10390 | 10400 | 10390 | 147 |
| 520 | 20240312 | 101200 | 786941560 | 10410 | 10420 | 10420 | 10400 | 804 |
| 521 | 20240312 | 101100 | 778575230 | 10420 | 10420 | 10420 | 10420 | 12 |
| 522 | 20240312 | 101000 | 778450190 | 10430 | 10420 | 10430 | 10420 | 166 |
| 523 | 20240312 | 100900 | 776720070 | 10420 | 10440 | 10440 | 10420 | 181 |
| 524 | 20240312 | 100800 | 774831030 | 10430 | 10410 | 10430 | 10410 | 143 |
| 525 | 20240312 | 100700 | 773340280 | 10420 | 10420 | 10420 | 10410 | 263 |
| 526 | 20240312 | 100600 | 770601290 | 10420 | 10420 | 10420 | 10420 | 502 |
| 527 | 20240312 | 100500 | 765370450 | 10450 | 10430 | 10450 | 10420 | 909 |
| 528 | 20240312 | 100400 | 755885260 | 10430 | 10430 | 10430 | 10430 | 139 |
| 529 | 20240312 | 100300 | 754435490 | 10440 | 10420 | 10440 | 10420 | 833 |
| 530 | 20240312 | 100200 | 745746020 | 10420 | 10430 | 10430 | 10420 | 128 |
| 531 | 20240312 | 100100 | 744411500 | 10430 | 10430 | 10440 | 10430 | 195 |
| 532 | 20240312 | 100000 | 742377520 | 10430 | 10430 | 10440 | 10430 | 134 |
| 533 | 20240312 | 095900 | 740979100 | 10430 | 10450 | 10450 | 10430 | 1595 |
| 534 | 20240312 | 095800 | 724319410 | 10470 | 10490 | 10500 | 10470 | 1929 |
| 535 | 20240312 | 095700 | 704102050 | 10490 | 10500 | 10520 | 10490 | 1994 |
| 536 | 20240312 | 095600 | 683149270 | 10520 | 10490 | 10530 | 10490 | 7237 |
| 537 | 20240312 | 095500 | 607094490 | 10490 | 10400 | 10490 | 10400 | 6262 |
| 538 | 20240312 | 095400 | 541691320 | 10390 | 10390 | 10390 | 10390 | 289 |
| 539 | 20240312 | 095300 | 538688610 | 10390 | 10380 | 10390 | 10380 | 16 |
| 540 | 20240312 | 095200 | 538522470 | 10380 | 10380 | 10380 | 10380 | 12 |
| 541 | 20240312 | 095100 | 538397910 | 10350 | 10350 | 10350 | 10350 | 0 |
| 542 | 20240312 | 095000 | 538397910 | 10350 | 10340 | 10380 | 10340 | 819 |
| 543 | 20240312 | 094900 | 529919200 | 10340 | 10390 | 10390 | 10340 | 1045 |
| 544 | 20240312 | 094800 | 519078360 | 10390 | 10420 | 10420 | 10390 | 457 |
| 545 | 20240312 | 094700 | 514325140 | 10420 | 10410 | 10420 | 10400 | 151 |
| 546 | 20240312 | 094600 | 512754220 | 10420 | 10410 | 10420 | 10410 | 307 |
| 547 | 20240312 | 094500 | 509556350 | 10410 | 10390 | 10420 | 10390 | 17 |
| 548 | 20240312 | 094400 | 509379360 | 10390 | 10400 | 10420 | 10390 | 82 |
| 549 | 20240312 | 094300 | 508526420 | 10400 | 10390 | 10420 | 10390 | 394 |
| 550 | 20240312 | 094200 | 504429600 | 10390 | 10370 | 10390 | 10370 | 605 |
| 551 | 20240312 | 094100 | 498153200 | 10360 | 10350 | 10360 | 10350 | 666 |
| 552 | 20240312 | 094000 | 491254920 | 10340 | 10290 | 10340 | 10290 | 3131 |
| 553 | 20240312 | 093900 | 458938730 | 10300 | 10300 | 10300 | 10290 | 720 |
| 554 | 20240312 | 093800 | 451527980 | 10300 | 10310 | 10310 | 10300 | 400 |
| 555 | 20240312 | 093700 | 447404980 | 10310 | 10310 | 10310 | 10310 | 0 |
| 556 | 20240312 | 093600 | 447404980 | 10310 | 10310 | 10310 | 10310 | 700 |
| 557 | 20240312 | 093500 | 440187980 | 10330 | 10340 | 10340 | 10330 | 102 |
| 558 | 20240312 | 093400 | 439134080 | 10330 | 10360 | 10360 | 10330 | 799 |
| 559 | 20240312 | 093300 | 430863470 | 10360 | 10370 | 10370 | 10360 | 11 |
| 560 | 20240312 | 093200 | 430749410 | 10370 | 10370 | 10370 | 10370 | 551 |
| 561 | 20240312 | 093100 | 425035540 | 10370 | 10370 | 10380 | 10370 | 477 |
| 562 | 20240312 | 093000 | 420088490 | 10370 | 10340 | 10370 | 10340 | 68 |
| 563 | 20240312 | 092900 | 419385280 | 10370 | 10370 | 10370 | 10340 | 337 |
| 564 | 20240312 | 092800 | 415892310 | 10350 | 10350 | 10350 | 10350 | 40 |
| 565 | 20240312 | 092700 | 415478310 | 10370 | 10370 | 10370 | 10370 | 1 |
| 566 | 20240312 | 092600 | 415467940 | 10350 | 10330 | 10350 | 10330 | 1984 |
| 567 | 20240312 | 092500 | 394934840 | 10350 | 10350 | 10350 | 10340 | 360 |
| 568 | 20240312 | 092400 | 391210510 | 10350 | 10350 | 10350 | 10350 | 12 |
| 569 | 20240312 | 092300 | 391086310 | 10340 | 10340 | 10340 | 10340 | 81 |
| 570 | 20240312 | 092200 | 390248770 | 10340 | 10340 | 10340 | 10340 | 54 |
| 571 | 20240312 | 092100 | 389690410 | 10330 | 10330 | 10330 | 10330 | 2 |
| 572 | 20240312 | 092000 | 389669750 | 10330 | 10330 | 10330 | 10330 | 59 |
| 573 | 20240312 | 091900 | 389060280 | 10330 | 10370 | 10370 | 10330 | 655 |
| 574 | 20240312 | 091800 | 382272600 | 10370 | 10370 | 10370 | 10340 | 408 |
| 575 | 20240312 | 091700 | 378049310 | 10370 | 10370 | 10370 | 10350 | 225 |
| 576 | 20240312 | 091600 | 375719940 | 10370 | 10360 | 10370 | 10360 | 915 |
| 577 | 20240312 | 091500 | 366238430 | 10360 | 10370 | 10370 | 10360 | 77 |
| 578 | 20240312 | 091400 | 365440690 | 10350 | 10330 | 10350 | 10280 | 1385 |
| 579 | 20240312 | 091300 | 351131430 | 10340 | 10340 | 10340 | 10330 | 138 |
| 580 | 20240312 | 091200 | 349704710 | 10280 | 10320 | 10340 | 10280 | 1649 |
| 581 | 20240312 | 091100 | 332701060 | 10320 | 10290 | 10320 | 10290 | 981 |
| 582 | 20240312 | 091000 | 322595300 | 10280 | 10280 | 10280 | 10280 | 31 |
| 583 | 20240312 | 090900 | 322276620 | 10260 | 10260 | 10260 | 10260 | 150 |
| 584 | 20240312 | 090800 | 320737620 | 10240 | 10280 | 10280 | 10230 | 3951 |
| 585 | 20240312 | 090700 | 280181370 | 10280 | 10280 | 10280 | 10280 | 400 |
| 586 | 20240312 | 090600 | 276069370 | 10270 | 10270 | 10270 | 10270 | 0 |
| 587 | 20240312 | 090500 | 276069370 | 10270 | 10270 | 10300 | 10270 | 276 |
| 588 | 20240312 | 090400 | 273234460 | 10270 | 10340 | 10340 | 10270 | 759 |
| 589 | 20240312 | 090300 | 265416870 | 10360 | 10360 | 10370 | 10350 | 1357 |
| 590 | 20240312 | 090200 | 251364260 | 10450 | 10380 | 10480 | 10350 | 16197 |
| 591 | 20240312 | 090100 | 82178520 | 10380 | 10430 | 10460 | 10380 | 3687 |
| 592 | 20240312 | 090000 | 43804270 | 10450 | 10390 | 10460 | 10390 | 4209 |