30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 190800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 12671 |
| 3 | 20240313 | 190700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 4 | 20240313 | 190600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 5 | 20240313 | 190500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 6 | 20240313 | 190400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 7 | 20240313 | 190300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 8 | 20240313 | 190200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 9 | 20240313 | 190100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 10 | 20240313 | 190000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 11 | 20240313 | 185900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 12 | 20240313 | 185800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 13 | 20240313 | 185700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 14 | 20240313 | 185600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 15 | 20240313 | 185500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 16 | 20240313 | 185400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 17 | 20240313 | 185300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 18 | 20240313 | 185200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 19 | 20240313 | 185100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 20 | 20240313 | 185000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 21 | 20240313 | 184900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 22 | 20240313 | 184800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 23 | 20240313 | 184700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 24 | 20240313 | 184600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 25 | 20240313 | 184500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 26 | 20240313 | 184400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 27 | 20240313 | 184300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 28 | 20240313 | 184200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 29 | 20240313 | 184100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 30 | 20240313 | 184000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 31 | 20240313 | 183900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 32 | 20240313 | 183800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 12671 |
| 33 | 20240313 | 183700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 34 | 20240313 | 183600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 35 | 20240313 | 183500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 36 | 20240313 | 183400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 37 | 20240313 | 183300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 38 | 20240313 | 183200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 39 | 20240313 | 183100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 40 | 20240313 | 183000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 41 | 20240313 | 182900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 42 | 20240313 | 182800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 43 | 20240313 | 182700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 44 | 20240313 | 182600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 45 | 20240313 | 182500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 46 | 20240313 | 182400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 47 | 20240313 | 182300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 48 | 20240313 | 182200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 49 | 20240313 | 182100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 50 | 20240313 | 182000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 51 | 20240313 | 181900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 52 | 20240313 | 181800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 53 | 20240313 | 181700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 54 | 20240313 | 181600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 55 | 20240313 | 181500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 56 | 20240313 | 181400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 57 | 20240313 | 181300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 58 | 20240313 | 181200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 59 | 20240313 | 181100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 60 | 20240313 | 181000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 61 | 20240313 | 180900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 62 | 20240313 | 180800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 12671 |
| 63 | 20240313 | 180700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 64 | 20240313 | 180600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 65 | 20240313 | 180500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 66 | 20240313 | 180400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 67 | 20240313 | 180300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 68 | 20240313 | 180200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 69 | 20240313 | 180100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 70 | 20240313 | 180000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 71 | 20240313 | 175900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 72 | 20240313 | 175800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 73 | 20240313 | 175700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 74 | 20240313 | 175600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 75 | 20240313 | 175500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 76 | 20240313 | 175400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 77 | 20240313 | 175300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 78 | 20240313 | 175200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 79 | 20240313 | 175100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 80 | 20240313 | 175000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 81 | 20240313 | 174900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 82 | 20240313 | 174800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 83 | 20240313 | 174700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 84 | 20240313 | 174600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 85 | 20240313 | 174500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 86 | 20240313 | 174400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 87 | 20240313 | 174300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 88 | 20240313 | 174200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 89 | 20240313 | 174100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 90 | 20240313 | 174000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 91 | 20240313 | 173900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 92 | 20240313 | 173800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 12671 |
| 93 | 20240313 | 173700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 94 | 20240313 | 173600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 95 | 20240313 | 173500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 96 | 20240313 | 173400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 97 | 20240313 | 173300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 98 | 20240313 | 173200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 99 | 20240313 | 173100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 100 | 20240313 | 173000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 101 | 20240313 | 172900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 102 | 20240313 | 172800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 103 | 20240313 | 172700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 104 | 20240313 | 172600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 105 | 20240313 | 172500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 106 | 20240313 | 172400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 107 | 20240313 | 172300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 108 | 20240313 | 172200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 109 | 20240313 | 172100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 110 | 20240313 | 172000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 111 | 20240313 | 171900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 112 | 20240313 | 171800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 113 | 20240313 | 171700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 114 | 20240313 | 171600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 115 | 20240313 | 171500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 116 | 20240313 | 171400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 117 | 20240313 | 171300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 118 | 20240313 | 171200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 119 | 20240313 | 171100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 120 | 20240313 | 171000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 121 | 20240313 | 170900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 122 | 20240313 | 170800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 12671 |
| 123 | 20240313 | 170700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 124 | 20240313 | 170600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 125 | 20240313 | 170500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 126 | 20240313 | 170400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 127 | 20240313 | 170300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 128 | 20240313 | 170200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 129 | 20240313 | 170100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 130 | 20240313 | 170000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 131 | 20240313 | 165900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 132 | 20240313 | 165800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 133 | 20240313 | 165700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 134 | 20240313 | 165600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 135 | 20240313 | 165500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 136 | 20240313 | 165400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 137 | 20240313 | 165300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 138 | 20240313 | 165200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 139 | 20240313 | 165100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 140 | 20240313 | 165000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 141 | 20240313 | 164900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 142 | 20240313 | 164800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 143 | 20240313 | 164700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 144 | 20240313 | 164600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 145 | 20240313 | 164500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 146 | 20240313 | 164400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 147 | 20240313 | 164300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 148 | 20240313 | 164200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 149 | 20240313 | 164100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 150 | 20240313 | 164000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 151 | 20240313 | 163900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 152 | 20240313 | 163800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 12671 |
| 153 | 20240313 | 163700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 154 | 20240313 | 163600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 155 | 20240313 | 163500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 156 | 20240313 | 163400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 157 | 20240313 | 163300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 158 | 20240313 | 163200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 159 | 20240313 | 163100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 160 | 20240313 | 163000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 161 | 20240313 | 162900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 162 | 20240313 | 162800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 163 | 20240313 | 162700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 164 | 20240313 | 162600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 165 | 20240313 | 162500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 166 | 20240313 | 162400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 167 | 20240313 | 162300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 168 | 20240313 | 162200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 169 | 20240313 | 162100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 170 | 20240313 | 162000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 171 | 20240313 | 161900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 172 | 20240313 | 161800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 173 | 20240313 | 161700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 174 | 20240313 | 161600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 175 | 20240313 | 161500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 176 | 20240313 | 161400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 177 | 20240313 | 161300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 178 | 20240313 | 161200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 179 | 20240313 | 161100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 180 | 20240313 | 161000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 181 | 20240313 | 160900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 182 | 20240313 | 160800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 12671 |
| 183 | 20240313 | 160700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 184 | 20240313 | 160600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 185 | 20240313 | 160500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 186 | 20240313 | 160400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 187 | 20240313 | 160300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 188 | 20240313 | 160200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 189 | 20240313 | 160100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 190 | 20240313 | 160000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 191 | 20240313 | 155900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 192 | 20240313 | 155800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 193 | 20240313 | 155700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 194 | 20240313 | 155600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 195 | 20240313 | 155500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 196 | 20240313 | 155400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 197 | 20240313 | 155300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 198 | 20240313 | 155200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 199 | 20240313 | 155100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 200 | 20240313 | 155000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 201 | 20240313 | 154900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 202 | 20240313 | 154800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 203 | 20240313 | 154700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 204 | 20240313 | 154600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 205 | 20240313 | 154500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 206 | 20240313 | 154400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 207 | 20240313 | 154300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 208 | 20240313 | 154200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 209 | 20240313 | 154100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 210 | 20240313 | 154000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 211 | 20240313 | 153900 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 212 | 20240313 | 153800 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 12671 |
| 213 | 20240313 | 153700 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 214 | 20240313 | 153600 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 215 | 20240313 | 153500 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 216 | 20240313 | 153400 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 217 | 20240313 | 153300 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 218 | 20240313 | 153200 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 219 | 20240313 | 153100 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 220 | 20240313 | 153000 | 1709314675 | 4680 | 4680 | 4680 | 4680 | 12671 |
| 221 | 20240313 | 152900 | 1650014395 | 4665 | 4665 | 4665 | 4665 | 0 |
| 222 | 20240313 | 152800 | 1650014395 | 4665 | 4665 | 4665 | 4665 | 0 |
| 223 | 20240313 | 152700 | 1650014395 | 4665 | 4665 | 4665 | 4665 | 0 |
| 224 | 20240313 | 152600 | 1650014395 | 4665 | 4665 | 4665 | 4665 | 0 |
| 225 | 20240313 | 152500 | 1650014395 | 4665 | 4665 | 4665 | 4665 | 0 |
| 226 | 20240313 | 152400 | 1650014395 | 4665 | 4665 | 4665 | 4665 | 0 |
| 227 | 20240313 | 152300 | 1650014395 | 4665 | 4665 | 4665 | 4665 | 0 |
| 228 | 20240313 | 152200 | 1650014395 | 4665 | 4665 | 4665 | 4665 | 0 |
| 229 | 20240313 | 152100 | 1650014395 | 4665 | 4665 | 4665 | 4665 | 0 |
| 230 | 20240313 | 152000 | 1650014395 | 4665 | 4665 | 4665 | 4665 | 0 |
| 231 | 20240313 | 151900 | 1650014395 | 4665 | 4670 | 4675 | 4660 | 5049 |
| 232 | 20240313 | 151800 | 1626457660 | 4670 | 4680 | 4680 | 4670 | 2013 |
| 233 | 20240313 | 151700 | 1617055105 | 4670 | 4690 | 4690 | 4665 | 6323 |
| 234 | 20240313 | 151600 | 1587516935 | 4690 | 4695 | 4700 | 4670 | 4620 |
| 235 | 20240313 | 151500 | 1565880345 | 4695 | 4705 | 4705 | 4695 | 809 |
| 236 | 20240313 | 151400 | 1562081030 | 4705 | 4685 | 4710 | 4685 | 1476 |
| 237 | 20240313 | 151300 | 1555148220 | 4685 | 4675 | 4685 | 4675 | 2823 |
| 238 | 20240313 | 151200 | 1541945050 | 4680 | 4690 | 4695 | 4680 | 8909 |
| 239 | 20240313 | 151100 | 1500219695 | 4695 | 4700 | 4700 | 4695 | 656 |
| 240 | 20240313 | 151000 | 1497138140 | 4705 | 4710 | 4710 | 4705 | 291 |
| 241 | 20240313 | 150900 | 1495767705 | 4710 | 4710 | 4710 | 4705 | 145 |
| 242 | 20240313 | 150800 | 1495084760 | 4710 | 4705 | 4710 | 4695 | 3012 |
| 243 | 20240313 | 150700 | 1480898340 | 4710 | 4710 | 4710 | 4705 | 1138 |
| 244 | 20240313 | 150600 | 1475538365 | 4690 | 4710 | 4710 | 4690 | 2049 |
| 245 | 20240313 | 150500 | 1465915630 | 4715 | 4715 | 4715 | 4710 | 23 |
| 246 | 20240313 | 150400 | 1465807190 | 4715 | 4710 | 4715 | 4710 | 472 |
| 247 | 20240313 | 150300 | 1463582970 | 4710 | 4715 | 4715 | 4710 | 444 |
| 248 | 20240313 | 150200 | 1461490890 | 4715 | 4715 | 4720 | 4715 | 1953 |
| 249 | 20240313 | 150100 | 1452281895 | 4715 | 4715 | 4715 | 4715 | 307 |
| 250 | 20240313 | 150000 | 1450834390 | 4715 | 4710 | 4715 | 4710 | 56 |
| 251 | 20240313 | 145900 | 1450570605 | 4700 | 4700 | 4710 | 4695 | 2697 |
| 252 | 20240313 | 145800 | 1437898810 | 4700 | 4695 | 4700 | 4695 | 1081 |
| 253 | 20240313 | 145700 | 1432823000 | 4700 | 4705 | 4705 | 4700 | 231 |
| 254 | 20240313 | 145600 | 1431737295 | 4715 | 4700 | 4715 | 4695 | 2161 |
| 255 | 20240313 | 145500 | 1421589030 | 4695 | 4700 | 4700 | 4695 | 9379 |
| 256 | 20240313 | 145400 | 1377525220 | 4700 | 4700 | 4700 | 4690 | 1086 |
| 257 | 20240313 | 145300 | 1372423540 | 4700 | 4710 | 4715 | 4670 | 13354 |
| 258 | 20240313 | 145200 | 1309702090 | 4715 | 4730 | 4730 | 4715 | 2241 |
| 259 | 20240313 | 145100 | 1299134845 | 4730 | 4725 | 4730 | 4720 | 3597 |
| 260 | 20240313 | 145000 | 1282153120 | 4725 | 4725 | 4725 | 4725 | 158 |
| 261 | 20240313 | 144900 | 1281406570 | 4730 | 4730 | 4730 | 4725 | 503 |
| 262 | 20240313 | 144800 | 1279029870 | 4730 | 4730 | 4735 | 4730 | 912 |
| 263 | 20240313 | 144700 | 1274716105 | 4730 | 4735 | 4735 | 4730 | 393 |
| 264 | 20240313 | 144600 | 1272857165 | 4735 | 4735 | 4735 | 4735 | 16 |
| 265 | 20240313 | 144500 | 1272781405 | 4740 | 4740 | 4740 | 4740 | 2 |
| 266 | 20240313 | 144400 | 1272771925 | 4735 | 4740 | 4740 | 4735 | 1579 |
| 267 | 20240313 | 144300 | 1265295355 | 4745 | 4740 | 4745 | 4740 | 30 |
| 268 | 20240313 | 144200 | 1265153010 | 4745 | 4745 | 4745 | 4745 | 1 |
| 269 | 20240313 | 144100 | 1265148265 | 4735 | 4735 | 4735 | 4735 | 10 |
| 270 | 20240313 | 144000 | 1265100915 | 4740 | 4740 | 4740 | 4740 | 51 |
| 271 | 20240313 | 143900 | 1264859175 | 4740 | 4730 | 4750 | 4725 | 1148 |
| 272 | 20240313 | 143800 | 1259430030 | 4730 | 4730 | 4730 | 4730 | 1 |
| 273 | 20240313 | 143700 | 1259425300 | 4730 | 4730 | 4730 | 4730 | 708 |
| 274 | 20240313 | 143600 | 1256076460 | 4730 | 4730 | 4730 | 4730 | 30 |
| 275 | 20240313 | 143500 | 1255934560 | 4720 | 4725 | 4730 | 4720 | 2142 |
| 276 | 20240313 | 143400 | 1245818340 | 4730 | 4730 | 4730 | 4730 | 235 |
| 277 | 20240313 | 143300 | 1244706790 | 4725 | 4735 | 4735 | 4720 | 5513 |
| 278 | 20240313 | 143200 | 1218649815 | 4735 | 4740 | 4740 | 4735 | 1324 |
| 279 | 20240313 | 143100 | 1212380670 | 4735 | 4735 | 4735 | 4735 | 0 |
| 280 | 20240313 | 143000 | 1212380670 | 4735 | 4735 | 4735 | 4735 | 0 |
| 281 | 20240313 | 142900 | 1212380670 | 4735 | 4735 | 4735 | 4735 | 1039 |
| 282 | 20240313 | 142800 | 1207461005 | 4735 | 4740 | 4740 | 4735 | 200 |
| 283 | 20240313 | 142700 | 1206513990 | 4750 | 4745 | 4750 | 4735 | 5099 |
| 284 | 20240313 | 142600 | 1182360430 | 4745 | 4745 | 4745 | 4745 | 11 |
| 285 | 20240313 | 142500 | 1182308235 | 4750 | 4750 | 4750 | 4750 | 6 |
| 286 | 20240313 | 142400 | 1182279735 | 4750 | 4750 | 4750 | 4750 | 2 |
| 287 | 20240313 | 142300 | 1182270235 | 4740 | 4740 | 4740 | 4740 | 63 |
| 288 | 20240313 | 142200 | 1181971615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 289 | 20240313 | 142100 | 1181971615 | 4750 | 4750 | 4750 | 4750 | 10 |
| 290 | 20240313 | 142000 | 1181924115 | 4750 | 4740 | 4750 | 4735 | 2162 |
| 291 | 20240313 | 141900 | 1171657980 | 4735 | 4735 | 4745 | 4735 | 422 |
| 292 | 20240313 | 141800 | 1169659800 | 4735 | 4740 | 4740 | 4735 | 379 |
| 293 | 20240313 | 141700 | 1167865150 | 4740 | 4740 | 4740 | 4740 | 85 |
| 294 | 20240313 | 141600 | 1167462250 | 4730 | 4730 | 4730 | 4730 | 1 |
| 295 | 20240313 | 141500 | 1167457520 | 4730 | 4745 | 4745 | 4730 | 235 |
| 296 | 20240313 | 141400 | 1166345800 | 4745 | 4730 | 4745 | 4730 | 712 |
| 297 | 20240313 | 141300 | 1162970720 | 4730 | 4745 | 4745 | 4730 | 6168 |
| 298 | 20240313 | 141200 | 1133768810 | 4745 | 4745 | 4745 | 4745 | 12 |
| 299 | 20240313 | 141100 | 1133711870 | 4745 | 4745 | 4745 | 4745 | 2 |
| 300 | 20240313 | 141000 | 1133702380 | 4740 | 4740 | 4745 | 4740 | 317 |
| 301 | 20240313 | 140900 | 1132199720 | 4740 | 4740 | 4740 | 4740 | 241 |
| 302 | 20240313 | 140800 | 1131057380 | 4745 | 4750 | 4750 | 4740 | 2410 |
| 303 | 20240313 | 140700 | 1119618380 | 4750 | 4755 | 4755 | 4750 | 16 |
| 304 | 20240313 | 140600 | 1119542325 | 4750 | 4750 | 4750 | 4750 | 0 |
| 305 | 20240313 | 140500 | 1119542325 | 4750 | 4745 | 4750 | 4745 | 82 |
| 306 | 20240313 | 140400 | 1119152835 | 4745 | 4745 | 4745 | 4740 | 1560 |
| 307 | 20240313 | 140300 | 1111750640 | 4745 | 4750 | 4750 | 4745 | 220 |
| 308 | 20240313 | 140200 | 1110706140 | 4755 | 4760 | 4760 | 4745 | 1511 |
| 309 | 20240313 | 140100 | 1103523145 | 4770 | 4765 | 4770 | 4765 | 101 |
| 310 | 20240313 | 140000 | 1103041875 | 4755 | 4770 | 4770 | 4755 | 4 |
| 311 | 20240313 | 135900 | 1103022820 | 4745 | 4770 | 4770 | 4745 | 52 |
| 312 | 20240313 | 135800 | 1102775980 | 4745 | 4745 | 4745 | 4745 | 0 |
| 313 | 20240313 | 135700 | 1102775980 | 4745 | 4750 | 4750 | 4745 | 500 |
| 314 | 20240313 | 135600 | 1100403215 | 4755 | 4755 | 4770 | 4755 | 117 |
| 315 | 20240313 | 135500 | 1099846850 | 4755 | 4750 | 4755 | 4750 | 228 |
| 316 | 20240313 | 135400 | 1098762715 | 4745 | 4745 | 4755 | 4745 | 202 |
| 317 | 20240313 | 135300 | 1097804215 | 4730 | 4750 | 4755 | 4730 | 3288 |
| 318 | 20240313 | 135200 | 1082205025 | 4755 | 4765 | 4770 | 4750 | 7437 |
| 319 | 20240313 | 135100 | 1046826700 | 4765 | 4770 | 4770 | 4765 | 700 |
| 320 | 20240313 | 135000 | 1043491075 | 4770 | 4775 | 4775 | 4770 | 101 |
| 321 | 20240313 | 134900 | 1043009300 | 4785 | 4785 | 4785 | 4785 | 105 |
| 322 | 20240313 | 134800 | 1042506875 | 4785 | 4785 | 4785 | 4785 | 1 |
| 323 | 20240313 | 134700 | 1042502090 | 4785 | 4785 | 4785 | 4785 | 0 |
| 324 | 20240313 | 134600 | 1042502090 | 4785 | 4785 | 4785 | 4785 | 2 |
| 325 | 20240313 | 134500 | 1042492520 | 4765 | 4775 | 4775 | 4765 | 678 |
| 326 | 20240313 | 134400 | 1039260900 | 4775 | 4775 | 4775 | 4775 | 328 |
| 327 | 20240313 | 134300 | 1037694700 | 4770 | 4770 | 4770 | 4770 | 542 |
| 328 | 20240313 | 134200 | 1035109360 | 4775 | 4775 | 4775 | 4770 | 296 |
| 329 | 20240313 | 134100 | 1033696435 | 4775 | 4775 | 4775 | 4775 | 595 |
| 330 | 20240313 | 134000 | 1030855310 | 4775 | 4775 | 4775 | 4775 | 0 |
| 331 | 20240313 | 133900 | 1030855310 | 4775 | 4770 | 4775 | 4765 | 2068 |
| 332 | 20240313 | 133800 | 1020998945 | 4770 | 4770 | 4770 | 4770 | 3 |
| 333 | 20240313 | 133700 | 1020984635 | 4765 | 4780 | 4780 | 4765 | 10000 |
| 334 | 20240313 | 133600 | 973308430 | 4785 | 4785 | 4785 | 4785 | 1 |
| 335 | 20240313 | 133500 | 973303645 | 4775 | 4780 | 4780 | 4775 | 766 |
| 336 | 20240313 | 133400 | 969645990 | 4770 | 4770 | 4770 | 4770 | 0 |
| 337 | 20240313 | 133300 | 969645990 | 4770 | 4790 | 4790 | 4770 | 5371 |
| 338 | 20240313 | 133200 | 943973025 | 4785 | 4785 | 4785 | 4785 | 0 |
| 339 | 20240313 | 133100 | 943973025 | 4785 | 4785 | 4785 | 4785 | 0 |
| 340 | 20240313 | 133000 | 943973025 | 4785 | 4810 | 4810 | 4785 | 78 |
| 341 | 20240313 | 132900 | 943599695 | 4815 | 4815 | 4815 | 4815 | 0 |
| 342 | 20240313 | 132800 | 943599695 | 4815 | 4815 | 4815 | 4805 | 4 |
| 343 | 20240313 | 132700 | 943580450 | 4810 | 4810 | 4810 | 4810 | 0 |
| 344 | 20240313 | 132600 | 943580450 | 4810 | 4810 | 4810 | 4810 | 301 |
| 345 | 20240313 | 132500 | 942132640 | 4810 | 4810 | 4810 | 4810 | 1000 |
| 346 | 20240313 | 132400 | 937322640 | 4810 | 4810 | 4810 | 4810 | 1 |
| 347 | 20240313 | 132300 | 937317830 | 4790 | 4790 | 4790 | 4790 | 519 |
| 348 | 20240313 | 132200 | 934831820 | 4810 | 4810 | 4810 | 4810 | 0 |
| 349 | 20240313 | 132100 | 934831820 | 4810 | 4810 | 4810 | 4810 | 4 |
| 350 | 20240313 | 132000 | 934812580 | 4790 | 4810 | 4810 | 4790 | 119 |
| 351 | 20240313 | 131900 | 934242165 | 4810 | 4810 | 4810 | 4810 | 2 |
| 352 | 20240313 | 131800 | 934232545 | 4810 | 4810 | 4810 | 4810 | 2 |
| 353 | 20240313 | 131700 | 934222925 | 4810 | 4810 | 4810 | 4810 | 0 |
| 354 | 20240313 | 131600 | 934222925 | 4810 | 4810 | 4810 | 4810 | 0 |
| 355 | 20240313 | 131500 | 934222925 | 4810 | 4810 | 4810 | 4810 | 21 |
| 356 | 20240313 | 131400 | 934121915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 357 | 20240313 | 131300 | 934121915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 358 | 20240313 | 131200 | 934121915 | 4785 | 4800 | 4815 | 4785 | 2636 |
| 359 | 20240313 | 131100 | 921504980 | 4795 | 4795 | 4795 | 4795 | 822 |
| 360 | 20240313 | 131000 | 917563490 | 4815 | 4815 | 4815 | 4815 | 6 |
| 361 | 20240313 | 130900 | 917534600 | 4820 | 4820 | 4820 | 4820 | 1 |
| 362 | 20240313 | 130800 | 917529780 | 4795 | 4785 | 4795 | 4785 | 21 |
| 363 | 20240313 | 130700 | 917429095 | 4780 | 4785 | 4785 | 4780 | 670 |
| 364 | 20240313 | 130600 | 914224390 | 4785 | 4795 | 4800 | 4785 | 6784 |
| 365 | 20240313 | 130500 | 881737570 | 4800 | 4800 | 4820 | 4800 | 1356 |
| 366 | 20240313 | 130400 | 875228690 | 4805 | 4805 | 4805 | 4805 | 0 |
| 367 | 20240313 | 130300 | 875228690 | 4805 | 4805 | 4805 | 4805 | 527 |
| 368 | 20240313 | 130200 | 872696455 | 4805 | 4805 | 4805 | 4805 | 273 |
| 369 | 20240313 | 130100 | 871384690 | 4800 | 4800 | 4800 | 4800 | 0 |
| 370 | 20240313 | 130000 | 871384690 | 4800 | 4820 | 4820 | 4800 | 648 |
| 371 | 20240313 | 125900 | 868274055 | 4820 | 4815 | 4820 | 4815 | 33 |
| 372 | 20240313 | 125800 | 868115155 | 4810 | 4810 | 4810 | 4810 | 230 |
| 373 | 20240313 | 125700 | 867008855 | 4825 | 4815 | 4825 | 4805 | 524 |
| 374 | 20240313 | 125600 | 864485930 | 4815 | 4815 | 4815 | 4815 | 97 |
| 375 | 20240313 | 125500 | 864018875 | 4820 | 4820 | 4820 | 4820 | 1 |
| 376 | 20240313 | 125400 | 864014055 | 4825 | 4825 | 4825 | 4825 | 2 |
| 377 | 20240313 | 125300 | 864004405 | 4825 | 4825 | 4825 | 4825 | 11 |
| 378 | 20240313 | 125200 | 863951330 | 4825 | 4825 | 4825 | 4825 | 11 |
| 379 | 20240313 | 125100 | 863898255 | 4825 | 4825 | 4825 | 4825 | 1 |
| 380 | 20240313 | 125000 | 863893430 | 4830 | 4805 | 4830 | 4805 | 170 |
| 381 | 20240313 | 124900 | 863076355 | 4805 | 4800 | 4805 | 4800 | 1001 |
| 382 | 20240313 | 124800 | 858271550 | 4805 | 4800 | 4805 | 4800 | 522 |
| 383 | 20240313 | 124700 | 855765840 | 4800 | 4800 | 4800 | 4800 | 0 |
| 384 | 20240313 | 124600 | 855765840 | 4800 | 4800 | 4800 | 4800 | 20 |
| 385 | 20240313 | 124500 | 855669840 | 4800 | 4800 | 4800 | 4795 | 826 |
| 386 | 20240313 | 124400 | 851707895 | 4805 | 4805 | 4805 | 4805 | 43 |
| 387 | 20240313 | 124300 | 851501280 | 4805 | 4805 | 4805 | 4795 | 607 |
| 388 | 20240313 | 124200 | 848587505 | 4805 | 4825 | 4830 | 4805 | 382 |
| 389 | 20240313 | 124100 | 846747720 | 4835 | 4835 | 4835 | 4835 | 0 |
| 390 | 20240313 | 124000 | 846747720 | 4835 | 4835 | 4835 | 4835 | 1 |
| 391 | 20240313 | 123900 | 846742885 | 4800 | 4830 | 4840 | 4800 | 801 |
| 392 | 20240313 | 123800 | 842896070 | 4825 | 4825 | 4825 | 4825 | 237 |
| 393 | 20240313 | 123700 | 841752545 | 4825 | 4830 | 4830 | 4805 | 58 |
| 394 | 20240313 | 123600 | 841473760 | 4805 | 4810 | 4835 | 4805 | 388 |
| 395 | 20240313 | 123500 | 839607440 | 4810 | 4815 | 4815 | 4810 | 11 |
| 396 | 20240313 | 123400 | 839554480 | 4810 | 4840 | 4840 | 4810 | 266 |
| 397 | 20240313 | 123300 | 838274975 | 4805 | 4835 | 4835 | 4805 | 246 |
| 398 | 20240313 | 123200 | 837091675 | 4840 | 4840 | 4840 | 4840 | 840 |
| 399 | 20240313 | 123100 | 833026075 | 4840 | 4840 | 4840 | 4840 | 398 |
| 400 | 20240313 | 123000 | 831099755 | 4845 | 4840 | 4845 | 4840 | 1136 |
| 401 | 20240313 | 122900 | 825601065 | 4815 | 4815 | 4815 | 4815 | 272 |
| 402 | 20240313 | 122800 | 824291385 | 4845 | 4840 | 4845 | 4840 | 1204 |
| 403 | 20240313 | 122700 | 818458810 | 4845 | 4845 | 4845 | 4845 | 1 |
| 404 | 20240313 | 122600 | 818453965 | 4840 | 4840 | 4840 | 4840 | 1558 |
| 405 | 20240313 | 122500 | 810913245 | 4840 | 4805 | 4840 | 4805 | 326 |
| 406 | 20240313 | 122400 | 809340675 | 4840 | 4840 | 4840 | 4840 | 1 |
| 407 | 20240313 | 122300 | 809335835 | 4840 | 4815 | 4840 | 4815 | 535 |
| 408 | 20240313 | 122200 | 806759460 | 4800 | 4800 | 4800 | 4800 | 0 |
| 409 | 20240313 | 122100 | 806759460 | 4800 | 4815 | 4815 | 4800 | 729 |
| 410 | 20240313 | 122000 | 803255250 | 4805 | 4815 | 4815 | 4805 | 189 |
| 411 | 20240313 | 121900 | 802346605 | 4815 | 4810 | 4815 | 4810 | 130 |
| 412 | 20240313 | 121800 | 801721145 | 4805 | 4810 | 4810 | 4805 | 53 |
| 413 | 20240313 | 121700 | 801466470 | 4815 | 4815 | 4815 | 4815 | 71 |
| 414 | 20240313 | 121600 | 801124605 | 4815 | 4805 | 4815 | 4795 | 119 |
| 415 | 20240313 | 121500 | 800553265 | 4805 | 4805 | 4805 | 4805 | 36 |
| 416 | 20240313 | 121400 | 800380285 | 4805 | 4790 | 4805 | 4790 | 442 |
| 417 | 20240313 | 121300 | 798261945 | 4785 | 4795 | 4795 | 4785 | 4148 |
| 418 | 20240313 | 121200 | 778395620 | 4800 | 4815 | 4815 | 4800 | 583 |
| 419 | 20240313 | 121100 | 775597185 | 4800 | 4800 | 4800 | 4800 | 1 |
| 420 | 20240313 | 121000 | 775592385 | 4800 | 4805 | 4805 | 4800 | 70 |
| 421 | 20240313 | 120900 | 775256380 | 4800 | 4805 | 4805 | 4800 | 200 |
| 422 | 20240313 | 120800 | 774296290 | 4805 | 4805 | 4805 | 4805 | 0 |
| 423 | 20240313 | 120700 | 774296290 | 4805 | 4805 | 4805 | 4805 | 511 |
| 424 | 20240313 | 120600 | 771840935 | 4815 | 4815 | 4815 | 4815 | 1 |
| 425 | 20240313 | 120500 | 771836120 | 4805 | 4805 | 4805 | 4800 | 759 |
| 426 | 20240313 | 120400 | 768192415 | 4800 | 4805 | 4805 | 4800 | 2823 |
| 427 | 20240313 | 120300 | 754637305 | 4810 | 4810 | 4815 | 4810 | 603 |
| 428 | 20240313 | 120200 | 751736870 | 4810 | 4825 | 4825 | 4810 | 3574 |
| 429 | 20240313 | 120100 | 734532345 | 4825 | 4830 | 4830 | 4825 | 329 |
| 430 | 20240313 | 120000 | 732943325 | 4845 | 4845 | 4845 | 4825 | 33 |
| 431 | 20240313 | 115900 | 732784045 | 4825 | 4835 | 4835 | 4825 | 411 |
| 432 | 20240313 | 115800 | 730799050 | 4840 | 4840 | 4840 | 4835 | 289 |
| 433 | 20240313 | 115700 | 729401725 | 4845 | 4845 | 4845 | 4845 | 0 |
| 434 | 20240313 | 115600 | 729401725 | 4845 | 4845 | 4845 | 4845 | 100 |
| 435 | 20240313 | 115500 | 728917225 | 4825 | 4830 | 4830 | 4820 | 1191 |
| 436 | 20240313 | 115400 | 723170675 | 4835 | 4845 | 4845 | 4835 | 1728 |
| 437 | 20240313 | 115300 | 714800875 | 4845 | 4855 | 4855 | 4845 | 5000 |
| 438 | 20240313 | 115200 | 690563700 | 4860 | 4860 | 4860 | 4860 | 993 |
| 439 | 20240313 | 115100 | 685737720 | 4875 | 4875 | 4875 | 4875 | 0 |
| 440 | 20240313 | 115000 | 685737720 | 4875 | 4875 | 4875 | 4875 | 100 |
| 441 | 20240313 | 114900 | 685250220 | 4875 | 4875 | 4875 | 4860 | 45 |
| 442 | 20240313 | 114800 | 685030970 | 4875 | 4875 | 4875 | 4875 | 1 |
| 443 | 20240313 | 114700 | 685026095 | 4860 | 4865 | 4865 | 4860 | 210 |
| 444 | 20240313 | 114600 | 684005240 | 4860 | 4870 | 4870 | 4860 | 5 |
| 445 | 20240313 | 114500 | 683980915 | 4875 | 4875 | 4875 | 4875 | 0 |
| 446 | 20240313 | 114400 | 683980915 | 4875 | 4875 | 4875 | 4875 | 0 |
| 447 | 20240313 | 114300 | 683980915 | 4875 | 4875 | 4875 | 4875 | 1 |
| 448 | 20240313 | 114200 | 683976040 | 4880 | 4880 | 4880 | 4880 | 381 |
| 449 | 20240313 | 114100 | 682116760 | 4880 | 4870 | 4880 | 4870 | 50 |
| 450 | 20240313 | 114000 | 681873210 | 4855 | 4855 | 4855 | 4855 | 0 |
| 451 | 20240313 | 113900 | 681873210 | 4855 | 4855 | 4855 | 4855 | 11 |
| 452 | 20240313 | 113800 | 681819805 | 4860 | 4860 | 4860 | 4860 | 185 |
| 453 | 20240313 | 113700 | 680920705 | 4885 | 4885 | 4885 | 4885 | 0 |
| 454 | 20240313 | 113600 | 680920705 | 4885 | 4885 | 4885 | 4885 | 2 |
| 455 | 20240313 | 113500 | 680910935 | 4860 | 4865 | 4865 | 4860 | 603 |
| 456 | 20240313 | 113400 | 677977415 | 4865 | 4870 | 4870 | 4865 | 667 |
| 457 | 20240313 | 113300 | 674732210 | 4870 | 4885 | 4885 | 4870 | 3861 |
| 458 | 20240313 | 113200 | 655908585 | 4885 | 4885 | 4885 | 4885 | 1 |
| 459 | 20240313 | 113100 | 655903700 | 4900 | 4900 | 4900 | 4900 | 14 |
| 460 | 20240313 | 113000 | 655835100 | 4900 | 4895 | 4900 | 4895 | 33 |
| 461 | 20240313 | 112900 | 655673555 | 4895 | 4890 | 4895 | 4890 | 600 |
| 462 | 20240313 | 112800 | 652736655 | 4895 | 4895 | 4895 | 4895 | 2 |
| 463 | 20240313 | 112700 | 652726865 | 4895 | 4895 | 4895 | 4895 | 1 |
| 464 | 20240313 | 112600 | 652721970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 465 | 20240313 | 112500 | 652721970 | 4895 | 4900 | 4900 | 4895 | 502 |
| 466 | 20240313 | 112400 | 650262175 | 4900 | 4900 | 4900 | 4900 | 11 |
| 467 | 20240313 | 112300 | 650208275 | 4900 | 4890 | 4900 | 4890 | 1057 |
| 468 | 20240313 | 112200 | 645039350 | 4890 | 4890 | 4890 | 4890 | 21 |
| 469 | 20240313 | 112100 | 644936660 | 4890 | 4890 | 4890 | 4890 | 26 |
| 470 | 20240313 | 112000 | 644809520 | 4890 | 4890 | 4890 | 4890 | 1 |
| 471 | 20240313 | 111900 | 644804630 | 4890 | 4890 | 4890 | 4890 | 5 |
| 472 | 20240313 | 111800 | 644780180 | 4890 | 4885 | 4890 | 4880 | 814 |
| 473 | 20240313 | 111700 | 640806345 | 4885 | 4885 | 4885 | 4885 | 200 |
| 474 | 20240313 | 111600 | 639829345 | 4890 | 4890 | 4890 | 4890 | 0 |
| 475 | 20240313 | 111500 | 639829345 | 4890 | 4890 | 4890 | 4890 | 10 |
| 476 | 20240313 | 111400 | 639780445 | 4890 | 4890 | 4890 | 4890 | 60 |
| 477 | 20240313 | 111300 | 639487045 | 4885 | 4885 | 4885 | 4885 | 173 |
| 478 | 20240313 | 111200 | 638641940 | 4885 | 4885 | 4885 | 4885 | 511 |
| 479 | 20240313 | 111100 | 636145705 | 4880 | 4880 | 4880 | 4880 | 24 |
| 480 | 20240313 | 111000 | 636028585 | 4885 | 4885 | 4885 | 4885 | 100 |
| 481 | 20240313 | 110900 | 635540085 | 4885 | 4885 | 4885 | 4885 | 0 |
| 482 | 20240313 | 110800 | 635540085 | 4885 | 4880 | 4885 | 4880 | 33 |
| 483 | 20240313 | 110700 | 635379030 | 4885 | 4880 | 4885 | 4880 | 150 |
| 484 | 20240313 | 110600 | 634646880 | 4885 | 4885 | 4885 | 4885 | 0 |
| 485 | 20240313 | 110500 | 634646880 | 4885 | 4885 | 4885 | 4870 | 95 |
| 486 | 20240313 | 110400 | 634184185 | 4870 | 4885 | 4885 | 4870 | 195 |
| 487 | 20240313 | 110300 | 633234520 | 4880 | 4870 | 4885 | 4870 | 1875 |
| 488 | 20240313 | 110200 | 624099205 | 4885 | 4880 | 4885 | 4880 | 22 |
| 489 | 20240313 | 110100 | 623991840 | 4885 | 4885 | 4885 | 4870 | 1863 |
| 490 | 20240313 | 110000 | 614909750 | 4885 | 4880 | 4885 | 4880 | 52 |
| 491 | 20240313 | 105900 | 614655985 | 4885 | 4885 | 4885 | 4885 | 165 |
| 492 | 20240313 | 105800 | 613849960 | 4900 | 4885 | 4900 | 4885 | 152 |
| 493 | 20240313 | 105700 | 613107415 | 4885 | 4885 | 4885 | 4885 | 10 |
| 494 | 20240313 | 105600 | 613058565 | 4885 | 4910 | 4915 | 4885 | 2372 |
| 495 | 20240313 | 105500 | 601422595 | 4910 | 4910 | 4910 | 4905 | 338 |
| 496 | 20240313 | 105400 | 599764375 | 4910 | 4910 | 4910 | 4910 | 38 |
| 497 | 20240313 | 105300 | 599577795 | 4910 | 4895 | 4910 | 4895 | 346 |
| 498 | 20240313 | 105200 | 597879085 | 4910 | 4900 | 4910 | 4895 | 3021 |
| 499 | 20240313 | 105100 | 583070010 | 4900 | 4910 | 4910 | 4900 | 361 |
| 500 | 20240313 | 105000 | 581299880 | 4905 | 4890 | 4905 | 4875 | 2506 |
| 501 | 20240313 | 104900 | 569030995 | 4890 | 4890 | 4890 | 4890 | 31 |
| 502 | 20240313 | 104800 | 568879405 | 4890 | 4890 | 4890 | 4890 | 0 |
| 503 | 20240313 | 104700 | 568879405 | 4890 | 4890 | 4890 | 4890 | 0 |
| 504 | 20240313 | 104600 | 568879405 | 4890 | 4885 | 4890 | 4860 | 126 |
| 505 | 20240313 | 104500 | 568266370 | 4885 | 4885 | 4885 | 4865 | 309 |
| 506 | 20240313 | 104400 | 566762285 | 4890 | 4890 | 4890 | 4890 | 1 |
| 507 | 20240313 | 104300 | 566757395 | 4885 | 4885 | 4885 | 4885 | 58 |
| 508 | 20240313 | 104200 | 566474065 | 4885 | 4870 | 4885 | 4860 | 5818 |
| 509 | 20240313 | 104100 | 538174285 | 4875 | 4875 | 4875 | 4875 | 0 |
| 510 | 20240313 | 104000 | 538174285 | 4875 | 4900 | 4900 | 4875 | 2730 |
| 511 | 20240313 | 103900 | 524815090 | 4900 | 4900 | 4900 | 4900 | 2027 |
| 512 | 20240313 | 103800 | 514882790 | 4900 | 4900 | 4900 | 4900 | 211 |
| 513 | 20240313 | 103700 | 513848890 | 4900 | 4865 | 4900 | 4865 | 570 |
| 514 | 20240313 | 103600 | 511075805 | 4900 | 4900 | 4900 | 4900 | 0 |
| 515 | 20240313 | 103500 | 511075805 | 4900 | 4865 | 4900 | 4865 | 511 |
| 516 | 20240313 | 103400 | 508587425 | 4855 | 4845 | 4855 | 4845 | 1358 |
| 517 | 20240313 | 103300 | 502004745 | 4845 | 4855 | 4855 | 4845 | 569 |
| 518 | 20240313 | 103200 | 499245575 | 4860 | 4865 | 4865 | 4860 | 185 |
| 519 | 20240313 | 103100 | 498346225 | 4865 | 4850 | 4865 | 4850 | 52 |
| 520 | 20240313 | 103000 | 498093260 | 4865 | 4865 | 4865 | 4860 | 421 |
| 521 | 20240313 | 102900 | 496045345 | 4865 | 4865 | 4865 | 4865 | 21 |
| 522 | 20240313 | 102800 | 495943180 | 4860 | 4855 | 4860 | 4855 | 395 |
| 523 | 20240313 | 102700 | 494023865 | 4835 | 4840 | 4860 | 4835 | 222 |
| 524 | 20240313 | 102600 | 492949215 | 4850 | 4850 | 4850 | 4850 | 10 |
| 525 | 20240313 | 102500 | 492900715 | 4860 | 4860 | 4860 | 4815 | 2885 |
| 526 | 20240313 | 102400 | 478973605 | 4865 | 4855 | 4870 | 4845 | 2833 |
| 527 | 20240313 | 102300 | 465232915 | 4855 | 4865 | 4875 | 4855 | 1832 |
| 528 | 20240313 | 102200 | 456332750 | 4865 | 4880 | 4880 | 4865 | 1675 |
| 529 | 20240313 | 102100 | 448182630 | 4890 | 4875 | 4890 | 4865 | 1701 |
| 530 | 20240313 | 102000 | 439897260 | 4875 | 4885 | 4890 | 4875 | 1336 |
| 531 | 20240313 | 101900 | 433376875 | 4885 | 4900 | 4900 | 4885 | 1285 |
| 532 | 20240313 | 101800 | 427093935 | 4905 | 4905 | 4910 | 4905 | 19 |
| 533 | 20240313 | 101700 | 427000735 | 4905 | 4905 | 4905 | 4890 | 309 |
| 534 | 20240313 | 101600 | 425487190 | 4905 | 4905 | 4905 | 4905 | 680 |
| 535 | 20240313 | 101500 | 422151790 | 4905 | 4895 | 4905 | 4895 | 202 |
| 536 | 20240313 | 101400 | 421162970 | 4905 | 4910 | 4910 | 4905 | 290 |
| 537 | 20240313 | 101300 | 419739970 | 4910 | 4915 | 4915 | 4895 | 2810 |
| 538 | 20240313 | 101200 | 405948650 | 4915 | 4910 | 4915 | 4910 | 1697 |
| 539 | 20240313 | 101100 | 397608430 | 4910 | 4915 | 4920 | 4895 | 4998 |
| 540 | 20240313 | 101000 | 373087355 | 4915 | 4900 | 4915 | 4900 | 1129 |
| 541 | 20240313 | 100900 | 367546315 | 4900 | 4895 | 4900 | 4885 | 2185 |
| 542 | 20240313 | 100800 | 356852230 | 4895 | 4890 | 4895 | 4885 | 479 |
| 543 | 20240313 | 100700 | 354510085 | 4890 | 4895 | 4895 | 4890 | 95 |
| 544 | 20240313 | 100600 | 354045510 | 4890 | 4895 | 4895 | 4870 | 1351 |
| 545 | 20240313 | 100500 | 347450270 | 4890 | 4890 | 4890 | 4875 | 1934 |
| 546 | 20240313 | 100400 | 337997640 | 4890 | 4885 | 4890 | 4880 | 296 |
| 547 | 20240313 | 100300 | 336550915 | 4890 | 4890 | 4890 | 4890 | 346 |
| 548 | 20240313 | 100200 | 334858975 | 4890 | 4885 | 4895 | 4885 | 2776 |
| 549 | 20240313 | 100100 | 321289710 | 4885 | 4880 | 4885 | 4880 | 733 |
| 550 | 20240313 | 100000 | 317712405 | 4890 | 4875 | 4890 | 4865 | 3050 |
| 551 | 20240313 | 095900 | 302816225 | 4880 | 4870 | 4880 | 4865 | 2469 |
| 552 | 20240313 | 095800 | 290789910 | 4870 | 4855 | 4870 | 4845 | 1584 |
| 553 | 20240313 | 095700 | 283094825 | 4850 | 4850 | 4855 | 4840 | 1692 |
| 554 | 20240313 | 095600 | 274889785 | 4850 | 4840 | 4850 | 4840 | 930 |
| 555 | 20240313 | 095500 | 270384440 | 4845 | 4840 | 4845 | 4830 | 596 |
| 556 | 20240313 | 095400 | 267500140 | 4840 | 4820 | 4840 | 4820 | 2860 |
| 557 | 20240313 | 095300 | 253687475 | 4820 | 4815 | 4820 | 4815 | 31 |
| 558 | 20240313 | 095200 | 253538110 | 4815 | 4815 | 4815 | 4810 | 175 |
| 559 | 20240313 | 095100 | 252696290 | 4820 | 4820 | 4820 | 4820 | 0 |
| 560 | 20240313 | 095000 | 252696290 | 4820 | 4820 | 4820 | 4820 | 0 |
| 561 | 20240313 | 094900 | 252696290 | 4820 | 4815 | 4820 | 4815 | 106 |
| 562 | 20240313 | 094800 | 252185895 | 4820 | 4820 | 4820 | 4815 | 31 |
| 563 | 20240313 | 094700 | 252036575 | 4825 | 4820 | 4825 | 4820 | 21 |
| 564 | 20240313 | 094600 | 251935350 | 4825 | 4825 | 4825 | 4820 | 19 |
| 565 | 20240313 | 094500 | 251843755 | 4820 | 4825 | 4825 | 4820 | 31 |
| 566 | 20240313 | 094400 | 251694235 | 4825 | 4825 | 4825 | 4810 | 32 |
| 567 | 20240313 | 094300 | 251540285 | 4815 | 4830 | 4830 | 4815 | 2660 |
| 568 | 20240313 | 094200 | 238721260 | 4825 | 4825 | 4825 | 4825 | 598 |
| 569 | 20240313 | 094100 | 235835910 | 4825 | 4830 | 4830 | 4820 | 117 |
| 570 | 20240313 | 094000 | 235271940 | 4830 | 4830 | 4830 | 4825 | 9 |
| 571 | 20240313 | 093900 | 235228480 | 4830 | 4810 | 4830 | 4810 | 795 |
| 572 | 20240313 | 093800 | 231404375 | 4810 | 4805 | 4810 | 4805 | 115 |
| 573 | 20240313 | 093700 | 230851795 | 4800 | 4810 | 4810 | 4800 | 560 |
| 574 | 20240313 | 093600 | 228162745 | 4810 | 4810 | 4810 | 4810 | 113 |
| 575 | 20240313 | 093500 | 227619215 | 4810 | 4810 | 4810 | 4810 | 70 |
| 576 | 20240313 | 093400 | 227282515 | 4810 | 4810 | 4810 | 4805 | 32 |
| 577 | 20240313 | 093300 | 227128600 | 4805 | 4810 | 4810 | 4805 | 101 |
| 578 | 20240313 | 093200 | 226643290 | 4805 | 4805 | 4805 | 4780 | 141 |
| 579 | 20240313 | 093100 | 225965810 | 4785 | 4800 | 4800 | 4785 | 2835 |
| 580 | 20240313 | 093000 | 212386950 | 4810 | 4810 | 4810 | 4800 | 971 |
| 581 | 20240313 | 092900 | 207717615 | 4810 | 4815 | 4815 | 4810 | 260 |
| 582 | 20240313 | 092800 | 206465720 | 4820 | 4820 | 4820 | 4815 | 107 |
| 583 | 20240313 | 092700 | 205950480 | 4815 | 4815 | 4820 | 4815 | 90 |
| 584 | 20240313 | 092600 | 205517125 | 4815 | 4815 | 4820 | 4810 | 1001 |
| 585 | 20240313 | 092500 | 200696885 | 4810 | 4815 | 4815 | 4810 | 334 |
| 586 | 20240313 | 092400 | 199089080 | 4820 | 4830 | 4830 | 4820 | 4213 |
| 587 | 20240313 | 092300 | 178771765 | 4830 | 4825 | 4835 | 4820 | 1961 |
| 588 | 20240313 | 092200 | 169302650 | 4830 | 4830 | 4830 | 4830 | 31 |
| 589 | 20240313 | 092100 | 169152920 | 4830 | 4795 | 4830 | 4795 | 3749 |
| 590 | 20240313 | 092000 | 151120225 | 4800 | 4800 | 4805 | 4790 | 81 |
| 591 | 20240313 | 091900 | 150731400 | 4795 | 4795 | 4795 | 4795 | 1025 |
| 592 | 20240313 | 091800 | 145816525 | 4810 | 4795 | 4810 | 4795 | 51 |
| 593 | 20240313 | 091700 | 145571230 | 4810 | 4800 | 4810 | 4795 | 1892 |
| 594 | 20240313 | 091600 | 136493130 | 4795 | 4800 | 4800 | 4795 | 493 |
| 595 | 20240313 | 091500 | 134127655 | 4800 | 4805 | 4810 | 4800 | 1430 |
| 596 | 20240313 | 091400 | 127258995 | 4810 | 4810 | 4810 | 4805 | 195 |
| 597 | 20240313 | 091300 | 126321385 | 4810 | 4810 | 4810 | 4810 | 126 |
| 598 | 20240313 | 091200 | 125715325 | 4815 | 4815 | 4815 | 4805 | 719 |
| 599 | 20240313 | 091100 | 122258205 | 4820 | 4820 | 4840 | 4815 | 3305 |
| 600 | 20240313 | 091000 | 106311705 | 4815 | 4805 | 4815 | 4800 | 4389 |
| 601 | 20240313 | 090900 | 85191080 | 4805 | 4800 | 4805 | 4795 | 1495 |
| 602 | 20240313 | 090800 | 78009585 | 4800 | 4780 | 4800 | 4780 | 705 |
| 603 | 20240313 | 090700 | 74633395 | 4775 | 4775 | 4775 | 4770 | 550 |
| 604 | 20240313 | 090600 | 72009145 | 4775 | 4775 | 4775 | 4770 | 671 |
| 605 | 20240313 | 090500 | 68805825 | 4775 | 4785 | 4785 | 4775 | 75 |
| 606 | 20240313 | 090400 | 68447070 | 4765 | 4775 | 4775 | 4765 | 2510 |
| 607 | 20240313 | 090300 | 56482360 | 4770 | 4770 | 4770 | 4765 | 1333 |
| 608 | 20240313 | 090200 | 50128320 | 4770 | 4810 | 4810 | 4770 | 2867 |
| 609 | 20240313 | 090100 | 36428395 | 4810 | 4815 | 4815 | 4795 | 458 |
| 610 | 20240313 | 090000 | 34226020 | 4795 | 4815 | 4815 | 4760 | 7124 |