32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 191200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 6170 |
| 3 | 20240312 | 191100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 4 | 20240312 | 191000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 5 | 20240312 | 190900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 6 | 20240312 | 190800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 7 | 20240312 | 190700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 8 | 20240312 | 190600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 9 | 20240312 | 190500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 10 | 20240312 | 190400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 11 | 20240312 | 190300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 12 | 20240312 | 190200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 13 | 20240312 | 190100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 14 | 20240312 | 190000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 15 | 20240312 | 185900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 16 | 20240312 | 185800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 17 | 20240312 | 185700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 18 | 20240312 | 185600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 19 | 20240312 | 185500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 20 | 20240312 | 185400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 21 | 20240312 | 185300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 22 | 20240312 | 185200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 23 | 20240312 | 185100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 24 | 20240312 | 185000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 25 | 20240312 | 184900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 26 | 20240312 | 184800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 27 | 20240312 | 184700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 28 | 20240312 | 184600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 29 | 20240312 | 184500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 30 | 20240312 | 184400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 31 | 20240312 | 184300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 32 | 20240312 | 184200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 6170 |
| 33 | 20240312 | 184100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 34 | 20240312 | 184000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 35 | 20240312 | 183900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 36 | 20240312 | 183800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 37 | 20240312 | 183700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 38 | 20240312 | 183600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 39 | 20240312 | 183500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 40 | 20240312 | 183400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 41 | 20240312 | 183300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 42 | 20240312 | 183200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 43 | 20240312 | 183100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 44 | 20240312 | 183000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 45 | 20240312 | 182900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 46 | 20240312 | 182800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 47 | 20240312 | 182700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 48 | 20240312 | 182600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 49 | 20240312 | 182500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 50 | 20240312 | 182400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 51 | 20240312 | 182300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 52 | 20240312 | 182200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 53 | 20240312 | 182100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 54 | 20240312 | 182000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 55 | 20240312 | 181900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 56 | 20240312 | 181800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 57 | 20240312 | 181700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 58 | 20240312 | 181600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 59 | 20240312 | 181500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 60 | 20240312 | 181400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 61 | 20240312 | 181300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 62 | 20240312 | 181200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 6170 |
| 63 | 20240312 | 181100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 64 | 20240312 | 181000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 65 | 20240312 | 180900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 66 | 20240312 | 180800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 67 | 20240312 | 180700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 68 | 20240312 | 180600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 69 | 20240312 | 180500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 70 | 20240312 | 180400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 71 | 20240312 | 180300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 72 | 20240312 | 180200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 73 | 20240312 | 180100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 74 | 20240312 | 180000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 75 | 20240312 | 175900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 76 | 20240312 | 175800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 77 | 20240312 | 175700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 78 | 20240312 | 175600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 79 | 20240312 | 175500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 80 | 20240312 | 175400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 81 | 20240312 | 175300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 82 | 20240312 | 175200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 83 | 20240312 | 175100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 84 | 20240312 | 175000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 85 | 20240312 | 174900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 86 | 20240312 | 174800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 87 | 20240312 | 174700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 88 | 20240312 | 174600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 89 | 20240312 | 174500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 90 | 20240312 | 174400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 91 | 20240312 | 174300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 92 | 20240312 | 174200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 6170 |
| 93 | 20240312 | 174100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 94 | 20240312 | 174000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 95 | 20240312 | 173900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 96 | 20240312 | 173800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 97 | 20240312 | 173700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 98 | 20240312 | 173600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 99 | 20240312 | 173500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 100 | 20240312 | 173400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 101 | 20240312 | 173300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 102 | 20240312 | 173200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 103 | 20240312 | 173100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 104 | 20240312 | 173000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 105 | 20240312 | 172900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 106 | 20240312 | 172800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 107 | 20240312 | 172700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 108 | 20240312 | 172600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 109 | 20240312 | 172500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 110 | 20240312 | 172400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 111 | 20240312 | 172300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 112 | 20240312 | 172200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 113 | 20240312 | 172100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 114 | 20240312 | 172000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 115 | 20240312 | 171900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 116 | 20240312 | 171800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 117 | 20240312 | 171700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 118 | 20240312 | 171600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 119 | 20240312 | 171500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 120 | 20240312 | 171400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 121 | 20240312 | 171300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 122 | 20240312 | 171200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 6170 |
| 123 | 20240312 | 171100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 124 | 20240312 | 171000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 125 | 20240312 | 170900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 126 | 20240312 | 170800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 127 | 20240312 | 170700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 128 | 20240312 | 170600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 129 | 20240312 | 170500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 130 | 20240312 | 170400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 131 | 20240312 | 170300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 132 | 20240312 | 170200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 133 | 20240312 | 170100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 134 | 20240312 | 170000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 135 | 20240312 | 165900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 136 | 20240312 | 165800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 137 | 20240312 | 165700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 138 | 20240312 | 165600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 139 | 20240312 | 165500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 140 | 20240312 | 165400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 141 | 20240312 | 165300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 142 | 20240312 | 165200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 143 | 20240312 | 165100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 144 | 20240312 | 165000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 145 | 20240312 | 164900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 146 | 20240312 | 164800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 147 | 20240312 | 164700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 148 | 20240312 | 164600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 149 | 20240312 | 164500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 150 | 20240312 | 164400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 151 | 20240312 | 164300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 152 | 20240312 | 164200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 6170 |
| 153 | 20240312 | 164100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 154 | 20240312 | 164000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 155 | 20240312 | 163900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 156 | 20240312 | 163800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 157 | 20240312 | 163700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 158 | 20240312 | 163600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 159 | 20240312 | 163500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 160 | 20240312 | 163400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 161 | 20240312 | 163300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 162 | 20240312 | 163200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 163 | 20240312 | 163100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 164 | 20240312 | 163000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 165 | 20240312 | 162900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 166 | 20240312 | 162800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 167 | 20240312 | 162700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 168 | 20240312 | 162600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 169 | 20240312 | 162500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 170 | 20240312 | 162400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 171 | 20240312 | 162300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 172 | 20240312 | 162200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 173 | 20240312 | 162100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 174 | 20240312 | 162000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 175 | 20240312 | 161900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 176 | 20240312 | 161800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 177 | 20240312 | 161700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 178 | 20240312 | 161600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 179 | 20240312 | 161500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 180 | 20240312 | 161400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 181 | 20240312 | 161300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 182 | 20240312 | 161200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 6170 |
| 183 | 20240312 | 161100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 184 | 20240312 | 161000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 185 | 20240312 | 160900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 186 | 20240312 | 160800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 187 | 20240312 | 160700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 188 | 20240312 | 160600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 189 | 20240312 | 160500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 190 | 20240312 | 160400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 191 | 20240312 | 160300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 192 | 20240312 | 160200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 193 | 20240312 | 160100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 194 | 20240312 | 160000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 195 | 20240312 | 155900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 196 | 20240312 | 155800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 197 | 20240312 | 155700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 198 | 20240312 | 155600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 199 | 20240312 | 155500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 200 | 20240312 | 155400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 201 | 20240312 | 155300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 202 | 20240312 | 155200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 203 | 20240312 | 155100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 204 | 20240312 | 155000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 205 | 20240312 | 154900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 206 | 20240312 | 154800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 207 | 20240312 | 154700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 208 | 20240312 | 154600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 209 | 20240312 | 154500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 210 | 20240312 | 154400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 211 | 20240312 | 154300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 212 | 20240312 | 154200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 6170 |
| 213 | 20240312 | 154100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 214 | 20240312 | 154000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 215 | 20240312 | 153900 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 216 | 20240312 | 153800 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 217 | 20240312 | 153700 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 218 | 20240312 | 153600 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 219 | 20240312 | 153500 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 220 | 20240312 | 153400 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 221 | 20240312 | 153300 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 222 | 20240312 | 153200 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 223 | 20240312 | 153100 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 224 | 20240312 | 153000 | 1833164960 | 13000 | 13000 | 13000 | 13000 | 6170 |
| 225 | 20240312 | 152900 | 1752954960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 226 | 20240312 | 152800 | 1752954960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 227 | 20240312 | 152700 | 1752954960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 228 | 20240312 | 152600 | 1752954960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 229 | 20240312 | 152500 | 1752954960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 230 | 20240312 | 152400 | 1752954960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 231 | 20240312 | 152300 | 1752954960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 232 | 20240312 | 152200 | 1752954960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 233 | 20240312 | 152100 | 1752954960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 234 | 20240312 | 152000 | 1752954960 | 13000 | 13000 | 13000 | 13000 | 0 |
| 235 | 20240312 | 151900 | 1752954960 | 13000 | 13010 | 13020 | 12990 | 703 |
| 236 | 20240312 | 151800 | 1743817850 | 13000 | 13010 | 13020 | 13000 | 1228 |
| 237 | 20240312 | 151700 | 1727841020 | 13020 | 13010 | 13020 | 13010 | 285 |
| 238 | 20240312 | 151600 | 1724132390 | 13020 | 13020 | 13020 | 13020 | 17 |
| 239 | 20240312 | 151500 | 1723911050 | 13010 | 13020 | 13030 | 13010 | 149 |
| 240 | 20240312 | 151400 | 1721971700 | 13030 | 13010 | 13030 | 13010 | 129 |
| 241 | 20240312 | 151300 | 1720292420 | 13020 | 13020 | 13020 | 13020 | 209 |
| 242 | 20240312 | 151200 | 1717571240 | 13020 | 13020 | 13020 | 13020 | 92 |
| 243 | 20240312 | 151100 | 1716373400 | 13020 | 13020 | 13020 | 13020 | 42 |
| 244 | 20240312 | 151000 | 1715826560 | 13020 | 13020 | 13020 | 13020 | 32 |
| 245 | 20240312 | 150900 | 1715409920 | 13020 | 13020 | 13020 | 13020 | 1 |
| 246 | 20240312 | 150800 | 1715396900 | 13020 | 13020 | 13020 | 13020 | 0 |
| 247 | 20240312 | 150700 | 1715396900 | 13020 | 13020 | 13020 | 13020 | 18 |
| 248 | 20240312 | 150600 | 1715162540 | 13040 | 13040 | 13040 | 13040 | 0 |
| 249 | 20240312 | 150500 | 1715162540 | 13040 | 13040 | 13040 | 13040 | 100 |
| 250 | 20240312 | 150400 | 1713858540 | 13040 | 13040 | 13040 | 13000 | 103 |
| 251 | 20240312 | 150300 | 1712519420 | 12990 | 13010 | 13010 | 12990 | 67 |
| 252 | 20240312 | 150200 | 1711648070 | 12980 | 12980 | 12980 | 12980 | 0 |
| 253 | 20240312 | 150100 | 1711648070 | 12980 | 13030 | 13030 | 12980 | 500 |
| 254 | 20240312 | 150000 | 1705146550 | 13050 | 13050 | 13050 | 13050 | 100 |
| 255 | 20240312 | 145900 | 1703841550 | 13030 | 13030 | 13040 | 13030 | 260 |
| 256 | 20240312 | 145800 | 1700452750 | 13020 | 13020 | 13020 | 13000 | 650 |
| 257 | 20240312 | 145700 | 1691997760 | 13020 | 13030 | 13030 | 13020 | 36 |
| 258 | 20240312 | 145600 | 1691528940 | 13020 | 13030 | 13030 | 13020 | 860 |
| 259 | 20240312 | 145500 | 1680331420 | 13030 | 13030 | 13030 | 13030 | 0 |
| 260 | 20240312 | 145400 | 1680331420 | 13030 | 13030 | 13030 | 13030 | 54 |
| 261 | 20240312 | 145300 | 1679627800 | 13050 | 13050 | 13050 | 13050 | 3 |
| 262 | 20240312 | 145200 | 1679588650 | 13050 | 13050 | 13050 | 13050 | 59 |
| 263 | 20240312 | 145100 | 1678818700 | 13050 | 13050 | 13050 | 13050 | 29 |
| 264 | 20240312 | 145000 | 1678440250 | 13050 | 13030 | 13050 | 13030 | 308 |
| 265 | 20240312 | 144900 | 1674423400 | 13030 | 13030 | 13030 | 13030 | 1 |
| 266 | 20240312 | 144800 | 1674410370 | 13010 | 13010 | 13010 | 13010 | 240 |
| 267 | 20240312 | 144700 | 1671287970 | 13010 | 13010 | 13010 | 13010 | 1 |
| 268 | 20240312 | 144600 | 1671274960 | 13010 | 13010 | 13010 | 13010 | 0 |
| 269 | 20240312 | 144500 | 1671274960 | 13010 | 13010 | 13010 | 13010 | 0 |
| 270 | 20240312 | 144400 | 1671274960 | 13010 | 13010 | 13010 | 13010 | 20 |
| 271 | 20240312 | 144300 | 1671014760 | 13030 | 13030 | 13030 | 13030 | 5 |
| 272 | 20240312 | 144200 | 1670949610 | 13010 | 13010 | 13010 | 13010 | 0 |
| 273 | 20240312 | 144100 | 1670949610 | 13010 | 13010 | 13010 | 13010 | 271 |
| 274 | 20240312 | 144000 | 1667423900 | 13010 | 13010 | 13030 | 13010 | 351 |
| 275 | 20240312 | 143900 | 1662857360 | 13010 | 12990 | 13010 | 12980 | 2971 |
| 276 | 20240312 | 143800 | 1624220280 | 12990 | 12990 | 12990 | 12990 | 84 |
| 277 | 20240312 | 143700 | 1623129120 | 12970 | 12970 | 12970 | 12970 | 2 |
| 278 | 20240312 | 143600 | 1623103180 | 12970 | 12970 | 12970 | 12970 | 1 |
| 279 | 20240312 | 143500 | 1623090210 | 12970 | 12970 | 12970 | 12970 | 3 |
| 280 | 20240312 | 143400 | 1623051300 | 12970 | 12990 | 12990 | 12970 | 18 |
| 281 | 20240312 | 143300 | 1622817800 | 12990 | 12960 | 12990 | 12960 | 43 |
| 282 | 20240312 | 143200 | 1622260490 | 12960 | 12990 | 12990 | 12960 | 205 |
| 283 | 20240312 | 143100 | 1619601670 | 13000 | 12980 | 13000 | 12960 | 104 |
| 284 | 20240312 | 143000 | 1618253440 | 13000 | 13000 | 13000 | 13000 | 2 |
| 285 | 20240312 | 142900 | 1618227440 | 12950 | 12960 | 12970 | 12950 | 138 |
| 286 | 20240312 | 142800 | 1616439080 | 12960 | 12980 | 13000 | 12960 | 257 |
| 287 | 20240312 | 142700 | 1613104410 | 13000 | 13000 | 13000 | 13000 | 0 |
| 288 | 20240312 | 142600 | 1613104410 | 13000 | 13000 | 13000 | 13000 | 48 |
| 289 | 20240312 | 142500 | 1612480410 | 13000 | 13000 | 13000 | 13000 | 1 |
| 290 | 20240312 | 142400 | 1612467410 | 13000 | 12970 | 13000 | 12960 | 21 |
| 291 | 20240312 | 142300 | 1612195200 | 13000 | 12980 | 13000 | 12980 | 85 |
| 292 | 20240312 | 142200 | 1611091880 | 12980 | 12940 | 13000 | 12940 | 113 |
| 293 | 20240312 | 142100 | 1609625550 | 12940 | 13000 | 13000 | 12940 | 912 |
| 294 | 20240312 | 142000 | 1597820410 | 12950 | 12960 | 12960 | 12950 | 661 |
| 295 | 20240312 | 141900 | 1589259440 | 12950 | 12990 | 12990 | 12950 | 236 |
| 296 | 20240312 | 141800 | 1586200720 | 12980 | 12980 | 12980 | 12980 | 1 |
| 297 | 20240312 | 141700 | 1586187740 | 12980 | 13000 | 13000 | 12980 | 75 |
| 298 | 20240312 | 141600 | 1585213890 | 13000 | 13000 | 13000 | 13000 | 10 |
| 299 | 20240312 | 141500 | 1585083890 | 13000 | 12980 | 13000 | 12950 | 4502 |
| 300 | 20240312 | 141400 | 1526757340 | 12980 | 13000 | 13000 | 12980 | 151 |
| 301 | 20240312 | 141300 | 1524797330 | 12990 | 12990 | 12990 | 12990 | 8 |
| 302 | 20240312 | 141200 | 1524693410 | 12990 | 12990 | 12990 | 12990 | 62 |
| 303 | 20240312 | 141100 | 1523888030 | 12990 | 13000 | 13000 | 12990 | 44 |
| 304 | 20240312 | 141000 | 1523316460 | 12990 | 12990 | 13000 | 12990 | 87 |
| 305 | 20240312 | 140900 | 1522186030 | 13000 | 13000 | 13000 | 13000 | 4 |
| 306 | 20240312 | 140800 | 1522134030 | 13000 | 12990 | 13000 | 12990 | 16 |
| 307 | 20240312 | 140700 | 1521926180 | 12990 | 12990 | 12990 | 12990 | 0 |
| 308 | 20240312 | 140600 | 1521926180 | 12990 | 12990 | 12990 | 12990 | 212 |
| 309 | 20240312 | 140500 | 1519172300 | 13000 | 13000 | 13000 | 13000 | 0 |
| 310 | 20240312 | 140400 | 1519172300 | 13000 | 13000 | 13000 | 13000 | 5 |
| 311 | 20240312 | 140300 | 1519107300 | 13000 | 13000 | 13000 | 13000 | 1 |
| 312 | 20240312 | 140200 | 1519094300 | 13000 | 13000 | 13000 | 13000 | 19 |
| 313 | 20240312 | 140100 | 1518847300 | 13000 | 13000 | 13000 | 13000 | 560 |
| 314 | 20240312 | 140000 | 1511567300 | 13010 | 13010 | 13010 | 13010 | 71 |
| 315 | 20240312 | 135900 | 1510643590 | 13010 | 13010 | 13010 | 13010 | 21 |
| 316 | 20240312 | 135800 | 1510370380 | 13000 | 12990 | 13000 | 12990 | 265 |
| 317 | 20240312 | 135700 | 1506926380 | 13000 | 13000 | 13000 | 13000 | 401 |
| 318 | 20240312 | 135600 | 1501713380 | 13000 | 12990 | 13000 | 12990 | 132 |
| 319 | 20240312 | 135500 | 1499997480 | 13000 | 12990 | 13000 | 12990 | 73 |
| 320 | 20240312 | 135400 | 1499049190 | 13000 | 13000 | 13000 | 13000 | 1 |
| 321 | 20240312 | 135300 | 1499036190 | 13000 | 12980 | 13000 | 12970 | 1213 |
| 322 | 20240312 | 135200 | 1483301210 | 13000 | 13000 | 13000 | 13000 | 201 |
| 323 | 20240312 | 135100 | 1480688210 | 13010 | 13010 | 13010 | 12960 | 10281 |
| 324 | 20240312 | 135000 | 1347156990 | 13010 | 13020 | 13020 | 13010 | 2228 |
| 325 | 20240312 | 134900 | 1318169110 | 13020 | 13020 | 13020 | 13020 | 114 |
| 326 | 20240312 | 134800 | 1316684830 | 13020 | 13020 | 13020 | 13020 | 11 |
| 327 | 20240312 | 134700 | 1316541610 | 13010 | 13020 | 13020 | 13010 | 42 |
| 328 | 20240312 | 134600 | 1315994820 | 13020 | 13020 | 13020 | 13020 | 5 |
| 329 | 20240312 | 134500 | 1315929720 | 13020 | 13020 | 13020 | 13020 | 25 |
| 330 | 20240312 | 134400 | 1315604220 | 13020 | 13020 | 13020 | 13020 | 167 |
| 331 | 20240312 | 134300 | 1313429880 | 13020 | 13020 | 13020 | 13020 | 100 |
| 332 | 20240312 | 134200 | 1312127880 | 13020 | 13020 | 13020 | 13020 | 61 |
| 333 | 20240312 | 134100 | 1311333660 | 13020 | 13020 | 13020 | 13010 | 69 |
| 334 | 20240312 | 134000 | 1310435650 | 13020 | 13010 | 13020 | 13000 | 3103 |
| 335 | 20240312 | 133900 | 1270095520 | 13010 | 13030 | 13030 | 13000 | 2688 |
| 336 | 20240312 | 133800 | 1235106100 | 13030 | 13040 | 13050 | 13030 | 372 |
| 337 | 20240312 | 133700 | 1230258210 | 13040 | 13050 | 13050 | 13040 | 531 |
| 338 | 20240312 | 133600 | 1223328670 | 13040 | 13060 | 13060 | 13040 | 1167 |
| 339 | 20240312 | 133500 | 1208108870 | 13050 | 13050 | 13050 | 13050 | 103 |
| 340 | 20240312 | 133400 | 1206764720 | 13040 | 13050 | 13050 | 13040 | 240 |
| 341 | 20240312 | 133300 | 1203634900 | 13040 | 13040 | 13040 | 13040 | 0 |
| 342 | 20240312 | 133200 | 1203634900 | 13040 | 13040 | 13040 | 13040 | 804 |
| 343 | 20240312 | 133100 | 1193150740 | 13050 | 13050 | 13050 | 13050 | 50 |
| 344 | 20240312 | 133000 | 1192498240 | 13050 | 13050 | 13050 | 13050 | 72 |
| 345 | 20240312 | 132900 | 1191558640 | 13040 | 13030 | 13040 | 13020 | 1172 |
| 346 | 20240312 | 132800 | 1176287790 | 13020 | 13020 | 13020 | 13020 | 163 |
| 347 | 20240312 | 132700 | 1174165530 | 13020 | 13020 | 13020 | 13010 | 746 |
| 348 | 20240312 | 132600 | 1164457460 | 13020 | 13010 | 13020 | 13000 | 213 |
| 349 | 20240312 | 132500 | 1161685930 | 13010 | 13020 | 13030 | 13000 | 2937 |
| 350 | 20240312 | 132400 | 1123473390 | 13020 | 13050 | 13050 | 13020 | 1887 |
| 351 | 20240312 | 132300 | 1098895200 | 13030 | 13050 | 13050 | 13030 | 5925 |
| 352 | 20240312 | 132200 | 1021671900 | 13050 | 13070 | 13080 | 13050 | 4727 |
| 353 | 20240312 | 132100 | 959965030 | 13080 | 13080 | 13080 | 13080 | 12 |
| 354 | 20240312 | 132000 | 959808070 | 13090 | 13090 | 13090 | 13070 | 1117 |
| 355 | 20240312 | 131900 | 945200930 | 13090 | 13090 | 13090 | 13090 | 0 |
| 356 | 20240312 | 131800 | 945200930 | 13090 | 13090 | 13090 | 13090 | 298 |
| 357 | 20240312 | 131700 | 941300110 | 13090 | 13090 | 13090 | 13090 | 97 |
| 358 | 20240312 | 131600 | 940030380 | 13080 | 13080 | 13080 | 13080 | 47 |
| 359 | 20240312 | 131500 | 939415620 | 13080 | 13090 | 13090 | 13070 | 2205 |
| 360 | 20240312 | 131400 | 910582460 | 13090 | 13090 | 13090 | 13090 | 1 |
| 361 | 20240312 | 131300 | 910569370 | 13090 | 13090 | 13090 | 13090 | 17 |
| 362 | 20240312 | 131200 | 910346840 | 13090 | 13090 | 13090 | 13090 | 217 |
| 363 | 20240312 | 131100 | 907506310 | 13090 | 13100 | 13100 | 13090 | 308 |
| 364 | 20240312 | 131000 | 903474490 | 13100 | 13100 | 13100 | 13100 | 6 |
| 365 | 20240312 | 130900 | 903395890 | 13100 | 13100 | 13100 | 13100 | 14 |
| 366 | 20240312 | 130800 | 903212490 | 13100 | 13100 | 13100 | 13100 | 15 |
| 367 | 20240312 | 130700 | 903015990 | 13100 | 13100 | 13100 | 13100 | 41 |
| 368 | 20240312 | 130600 | 902478890 | 13100 | 13100 | 13100 | 13100 | 188 |
| 369 | 20240312 | 130500 | 900016090 | 13100 | 13120 | 13120 | 13100 | 132 |
| 370 | 20240312 | 130400 | 898286850 | 13120 | 13120 | 13120 | 13120 | 36 |
| 371 | 20240312 | 130300 | 897814530 | 13120 | 13120 | 13120 | 13120 | 1 |
| 372 | 20240312 | 130200 | 897801410 | 13120 | 13090 | 13120 | 13090 | 15 |
| 373 | 20240312 | 130100 | 897605030 | 13090 | 13090 | 13090 | 13080 | 122 |
| 374 | 20240312 | 130000 | 896009160 | 13080 | 13090 | 13090 | 13080 | 250 |
| 375 | 20240312 | 125900 | 892738910 | 13090 | 13090 | 13090 | 13090 | 104 |
| 376 | 20240312 | 125800 | 891377550 | 13090 | 13090 | 13090 | 13090 | 1 |
| 377 | 20240312 | 125700 | 891364460 | 13090 | 13090 | 13090 | 13080 | 122 |
| 378 | 20240312 | 125600 | 889767580 | 13090 | 13100 | 13100 | 13080 | 147 |
| 379 | 20240312 | 125500 | 887843530 | 13090 | 13090 | 13090 | 13090 | 324 |
| 380 | 20240312 | 125400 | 883602370 | 13090 | 13110 | 13110 | 13080 | 1496 |
| 381 | 20240312 | 125300 | 864017060 | 13100 | 13100 | 13100 | 13100 | 0 |
| 382 | 20240312 | 125200 | 864017060 | 13100 | 13100 | 13100 | 13100 | 111 |
| 383 | 20240312 | 125100 | 862562960 | 13100 | 13110 | 13120 | 13090 | 5480 |
| 384 | 20240312 | 125000 | 790764130 | 13120 | 13120 | 13120 | 13120 | 0 |
| 385 | 20240312 | 124900 | 790764130 | 13120 | 13120 | 13120 | 13120 | 106 |
| 386 | 20240312 | 124800 | 789373410 | 13120 | 13120 | 13120 | 13120 | 1 |
| 387 | 20240312 | 124700 | 789360290 | 13110 | 13110 | 13110 | 13110 | 171 |
| 388 | 20240312 | 124600 | 787118480 | 13110 | 13110 | 13110 | 13110 | 105 |
| 389 | 20240312 | 124500 | 785741930 | 13110 | 13120 | 13120 | 13110 | 71 |
| 390 | 20240312 | 124400 | 784810910 | 13120 | 13120 | 13120 | 13120 | 116 |
| 391 | 20240312 | 124300 | 783288990 | 13120 | 13110 | 13120 | 13110 | 486 |
| 392 | 20240312 | 124200 | 776916470 | 13110 | 13120 | 13120 | 13110 | 230 |
| 393 | 20240312 | 124100 | 773899680 | 13130 | 13130 | 13130 | 13130 | 0 |
| 394 | 20240312 | 124000 | 773899680 | 13130 | 13110 | 13130 | 13110 | 13 |
| 395 | 20240312 | 123900 | 773729210 | 13110 | 13110 | 13130 | 13110 | 1699 |
| 396 | 20240312 | 123800 | 751453390 | 13110 | 13160 | 13160 | 13110 | 3482 |
| 397 | 20240312 | 123700 | 705765960 | 13120 | 13140 | 13140 | 13120 | 647 |
| 398 | 20240312 | 123600 | 697271010 | 13140 | 13140 | 13140 | 13140 | 70 |
| 399 | 20240312 | 123500 | 696351210 | 13140 | 13140 | 13140 | 13140 | 210 |
| 400 | 20240312 | 123400 | 693591810 | 13140 | 13140 | 13170 | 13130 | 2221 |
| 401 | 20240312 | 123300 | 664411030 | 13150 | 13200 | 13200 | 13150 | 5450 |
| 402 | 20240312 | 123200 | 592716860 | 13200 | 13200 | 13200 | 13200 | 50 |
| 403 | 20240312 | 123100 | 592056860 | 13200 | 13170 | 13200 | 13160 | 210 |
| 404 | 20240312 | 123000 | 589293140 | 13200 | 13200 | 13200 | 13200 | 1 |
| 405 | 20240312 | 122900 | 589279940 | 13200 | 13170 | 13200 | 13170 | 21 |
| 406 | 20240312 | 122800 | 589003340 | 13200 | 13170 | 13200 | 13170 | 883 |
| 407 | 20240312 | 122700 | 577374170 | 13210 | 13210 | 13210 | 13210 | 37 |
| 408 | 20240312 | 122600 | 576885400 | 13210 | 13210 | 13210 | 13210 | 0 |
| 409 | 20240312 | 122500 | 576885400 | 13210 | 13210 | 13210 | 13210 | 44 |
| 410 | 20240312 | 122400 | 576304160 | 13210 | 13210 | 13210 | 13210 | 38 |
| 411 | 20240312 | 122300 | 575802180 | 13210 | 13210 | 13210 | 13210 | 0 |
| 412 | 20240312 | 122200 | 575802180 | 13210 | 13210 | 13210 | 13210 | 0 |
| 413 | 20240312 | 122100 | 575802180 | 13210 | 13210 | 13210 | 13210 | 0 |
| 414 | 20240312 | 122000 | 575802180 | 13210 | 13170 | 13210 | 13170 | 102 |
| 415 | 20240312 | 121900 | 574458760 | 13210 | 13210 | 13210 | 13210 | 0 |
| 416 | 20240312 | 121800 | 574458760 | 13210 | 13210 | 13210 | 13210 | 0 |
| 417 | 20240312 | 121700 | 574458760 | 13210 | 13210 | 13210 | 13210 | 36 |
| 418 | 20240312 | 121600 | 573983200 | 13210 | 13210 | 13210 | 13210 | 0 |
| 419 | 20240312 | 121500 | 573983200 | 13210 | 13210 | 13210 | 13210 | 1 |
| 420 | 20240312 | 121400 | 573969990 | 13210 | 13210 | 13210 | 13170 | 25 |
| 421 | 20240312 | 121300 | 573639860 | 13210 | 13210 | 13210 | 13210 | 0 |
| 422 | 20240312 | 121200 | 573639860 | 13210 | 13210 | 13210 | 13210 | 0 |
| 423 | 20240312 | 121100 | 573639860 | 13210 | 13210 | 13210 | 13210 | 0 |
| 424 | 20240312 | 121000 | 573639860 | 13210 | 13180 | 13210 | 13180 | 171 |
| 425 | 20240312 | 120900 | 571386050 | 13170 | 13180 | 13180 | 13170 | 1516 |
| 426 | 20240312 | 120800 | 551420300 | 13180 | 13180 | 13180 | 13180 | 157 |
| 427 | 20240312 | 120700 | 549351040 | 13180 | 13180 | 13180 | 13180 | 39 |
| 428 | 20240312 | 120600 | 548837020 | 13210 | 13210 | 13210 | 13210 | 0 |
| 429 | 20240312 | 120500 | 548837020 | 13210 | 13190 | 13210 | 13190 | 2 |
| 430 | 20240312 | 120400 | 548810620 | 13190 | 13190 | 13190 | 13190 | 1 |
| 431 | 20240312 | 120300 | 548797430 | 13200 | 13200 | 13200 | 13200 | 0 |
| 432 | 20240312 | 120200 | 548797430 | 13200 | 13200 | 13200 | 13200 | 397 |
| 433 | 20240312 | 120100 | 543557030 | 13190 | 13200 | 13200 | 13180 | 688 |
| 434 | 20240312 | 120000 | 534488140 | 13200 | 13220 | 13220 | 13200 | 94 |
| 435 | 20240312 | 115900 | 533246600 | 13220 | 13220 | 13220 | 13220 | 10 |
| 436 | 20240312 | 115800 | 533114400 | 13220 | 13220 | 13220 | 13220 | 14 |
| 437 | 20240312 | 115700 | 532929320 | 13220 | 13220 | 13220 | 13220 | 24 |
| 438 | 20240312 | 115600 | 532612040 | 13220 | 13220 | 13220 | 13220 | 200 |
| 439 | 20240312 | 115500 | 529968040 | 13210 | 13210 | 13210 | 13210 | 17 |
| 440 | 20240312 | 115400 | 529743470 | 13200 | 13200 | 13200 | 13200 | 136 |
| 441 | 20240312 | 115300 | 527948270 | 13200 | 13200 | 13200 | 13200 | 0 |
| 442 | 20240312 | 115200 | 527948270 | 13200 | 13200 | 13200 | 13200 | 33 |
| 443 | 20240312 | 115100 | 527512670 | 13200 | 13190 | 13200 | 13190 | 3 |
| 444 | 20240312 | 115000 | 527473090 | 13190 | 13190 | 13190 | 13190 | 1 |
| 445 | 20240312 | 114900 | 527459900 | 13190 | 13190 | 13190 | 13190 | 1 |
| 446 | 20240312 | 114800 | 527446710 | 13180 | 13190 | 13190 | 13180 | 194 |
| 447 | 20240312 | 114700 | 524888230 | 13200 | 13200 | 13200 | 13200 | 0 |
| 448 | 20240312 | 114600 | 524888230 | 13200 | 13200 | 13200 | 13200 | 11 |
| 449 | 20240312 | 114500 | 524743030 | 13200 | 13200 | 13200 | 13200 | 10 |
| 450 | 20240312 | 114400 | 524611030 | 13200 | 13200 | 13200 | 13200 | 77 |
| 451 | 20240312 | 114300 | 523594630 | 13200 | 13210 | 13210 | 13200 | 11 |
| 452 | 20240312 | 114200 | 523449420 | 13200 | 13200 | 13200 | 13200 | 0 |
| 453 | 20240312 | 114100 | 523449420 | 13200 | 13200 | 13200 | 13200 | 1 |
| 454 | 20240312 | 114000 | 523436220 | 13200 | 13200 | 13200 | 13200 | 139 |
| 455 | 20240312 | 113900 | 521601420 | 13210 | 13210 | 13210 | 13210 | 80 |
| 456 | 20240312 | 113800 | 520544620 | 13210 | 13210 | 13210 | 13210 | 0 |
| 457 | 20240312 | 113700 | 520544620 | 13210 | 13210 | 13210 | 13210 | 0 |
| 458 | 20240312 | 113600 | 520544620 | 13210 | 13210 | 13210 | 13210 | 62 |
| 459 | 20240312 | 113500 | 519725600 | 13220 | 13220 | 13220 | 13220 | 0 |
| 460 | 20240312 | 113400 | 519725600 | 13220 | 13220 | 13220 | 13220 | 1 |
| 461 | 20240312 | 113300 | 519712380 | 13220 | 13250 | 13250 | 13220 | 4 |
| 462 | 20240312 | 113200 | 519659460 | 13250 | 13250 | 13250 | 13250 | 12 |
| 463 | 20240312 | 113100 | 519500460 | 13230 | 13250 | 13250 | 13230 | 130 |
| 464 | 20240312 | 113000 | 517778550 | 13250 | 13250 | 13250 | 13250 | 1 |
| 465 | 20240312 | 112900 | 517765300 | 13220 | 13220 | 13220 | 13180 | 410 |
| 466 | 20240312 | 112800 | 512349680 | 13230 | 13250 | 13250 | 13230 | 111 |
| 467 | 20240312 | 112700 | 510880780 | 13250 | 13250 | 13250 | 13250 | 37 |
| 468 | 20240312 | 112600 | 510390530 | 13250 | 13240 | 13250 | 13240 | 40 |
| 469 | 20240312 | 112500 | 509860540 | 13250 | 13250 | 13250 | 13250 | 0 |
| 470 | 20240312 | 112400 | 509860540 | 13250 | 13250 | 13250 | 13250 | 35 |
| 471 | 20240312 | 112300 | 509396790 | 13250 | 13250 | 13250 | 13250 | 6 |
| 472 | 20240312 | 112200 | 509317290 | 13250 | 13250 | 13250 | 13250 | 105 |
| 473 | 20240312 | 112100 | 507926040 | 13250 | 13250 | 13250 | 13250 | 0 |
| 474 | 20240312 | 112000 | 507926040 | 13250 | 13250 | 13250 | 13250 | 200 |
| 475 | 20240312 | 111900 | 505276040 | 13250 | 13250 | 13250 | 13250 | 0 |
| 476 | 20240312 | 111800 | 505276040 | 13250 | 13250 | 13250 | 13250 | 1 |
| 477 | 20240312 | 111700 | 505262790 | 13200 | 13200 | 13200 | 13170 | 401 |
| 478 | 20240312 | 111600 | 499980230 | 13200 | 13200 | 13200 | 13200 | 0 |
| 479 | 20240312 | 111500 | 499980230 | 13200 | 13200 | 13200 | 13200 | 362 |
| 480 | 20240312 | 111400 | 495201830 | 13210 | 13210 | 13210 | 13210 | 112 |
| 481 | 20240312 | 111300 | 493722310 | 13250 | 13250 | 13250 | 13250 | 159 |
| 482 | 20240312 | 111200 | 491615560 | 13210 | 13210 | 13210 | 13210 | 0 |
| 483 | 20240312 | 111100 | 491615560 | 13210 | 13210 | 13210 | 13210 | 29 |
| 484 | 20240312 | 111000 | 491232470 | 13160 | 13180 | 13180 | 13160 | 1000 |
| 485 | 20240312 | 110900 | 478066770 | 13190 | 13180 | 13190 | 13180 | 24 |
| 486 | 20240312 | 110800 | 477750430 | 13170 | 13170 | 13170 | 13170 | 0 |
| 487 | 20240312 | 110700 | 477750430 | 13170 | 13180 | 13180 | 13170 | 178 |
| 488 | 20240312 | 110600 | 475406040 | 13180 | 13180 | 13180 | 13180 | 74 |
| 489 | 20240312 | 110500 | 474430720 | 13180 | 13180 | 13180 | 13180 | 0 |
| 490 | 20240312 | 110400 | 474430720 | 13180 | 13180 | 13180 | 13180 | 0 |
| 491 | 20240312 | 110300 | 474430720 | 13180 | 13180 | 13180 | 13180 | 45 |
| 492 | 20240312 | 110200 | 473837620 | 13170 | 13170 | 13170 | 13170 | 114 |
| 493 | 20240312 | 110100 | 472336240 | 13170 | 13170 | 13170 | 13170 | 77 |
| 494 | 20240312 | 110000 | 471322150 | 13170 | 13170 | 13170 | 13170 | 85 |
| 495 | 20240312 | 105900 | 470202700 | 13160 | 13160 | 13160 | 13160 | 110 |
| 496 | 20240312 | 105800 | 468755100 | 13160 | 13170 | 13170 | 13160 | 1817 |
| 497 | 20240312 | 105700 | 444841580 | 13170 | 13160 | 13170 | 13160 | 42 |
| 498 | 20240312 | 105600 | 444288660 | 13160 | 13160 | 13160 | 13160 | 237 |
| 499 | 20240312 | 105500 | 441169740 | 13160 | 13170 | 13170 | 13160 | 1305 |
| 500 | 20240312 | 105400 | 423983490 | 13180 | 13180 | 13180 | 13180 | 1402 |
| 501 | 20240312 | 105300 | 405505130 | 13180 | 13180 | 13180 | 13180 | 46 |
| 502 | 20240312 | 105200 | 404898850 | 13180 | 13200 | 13200 | 13180 | 1661 |
| 503 | 20240312 | 105100 | 382994170 | 13200 | 13210 | 13210 | 13200 | 1926 |
| 504 | 20240312 | 105000 | 357567970 | 13210 | 13210 | 13210 | 13210 | 37 |
| 505 | 20240312 | 104900 | 357079200 | 13240 | 13240 | 13240 | 13240 | 110 |
| 506 | 20240312 | 104800 | 355622800 | 13200 | 13220 | 13240 | 13200 | 101 |
| 507 | 20240312 | 104700 | 354286910 | 13200 | 13210 | 13210 | 13200 | 55 |
| 508 | 20240312 | 104600 | 353560560 | 13210 | 13210 | 13210 | 13210 | 225 |
| 509 | 20240312 | 104500 | 350588310 | 13210 | 13220 | 13220 | 13210 | 47 |
| 510 | 20240312 | 104400 | 349967350 | 13230 | 13220 | 13230 | 13220 | 197 |
| 511 | 20240312 | 104300 | 347362900 | 13240 | 13240 | 13240 | 13240 | 0 |
| 512 | 20240312 | 104200 | 347362900 | 13240 | 13240 | 13240 | 13240 | 0 |
| 513 | 20240312 | 104100 | 347362900 | 13240 | 13200 | 13240 | 13200 | 399 |
| 514 | 20240312 | 104000 | 342084400 | 13200 | 13210 | 13220 | 13200 | 47 |
| 515 | 20240312 | 103900 | 341463720 | 13210 | 13210 | 13210 | 13210 | 648 |
| 516 | 20240312 | 103800 | 332903640 | 13220 | 13210 | 13220 | 13210 | 42 |
| 517 | 20240312 | 103700 | 332348720 | 13210 | 13240 | 13240 | 13210 | 201 |
| 518 | 20240312 | 103600 | 329693480 | 13210 | 13210 | 13210 | 13210 | 48 |
| 519 | 20240312 | 103500 | 329059400 | 13210 | 13210 | 13210 | 13210 | 1 |
| 520 | 20240312 | 103400 | 329046190 | 13210 | 13240 | 13240 | 13210 | 1474 |
| 521 | 20240312 | 103300 | 309560850 | 13240 | 13240 | 13240 | 13240 | 8 |
| 522 | 20240312 | 103200 | 309454930 | 13250 | 13250 | 13250 | 13250 | 219 |
| 523 | 20240312 | 103100 | 306553180 | 13250 | 13250 | 13250 | 13250 | 277 |
| 524 | 20240312 | 103000 | 302882930 | 13260 | 13260 | 13260 | 13260 | 0 |
| 525 | 20240312 | 102900 | 302882930 | 13260 | 13250 | 13260 | 13250 | 62 |
| 526 | 20240312 | 102800 | 302061420 | 13260 | 13260 | 13260 | 13260 | 201 |
| 527 | 20240312 | 102700 | 299396160 | 13260 | 13260 | 13260 | 13260 | 71 |
| 528 | 20240312 | 102600 | 298454700 | 13270 | 13270 | 13270 | 13270 | 36 |
| 529 | 20240312 | 102500 | 297976980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 530 | 20240312 | 102400 | 297976980 | 13270 | 13270 | 13270 | 13270 | 42 |
| 531 | 20240312 | 102300 | 297419640 | 13260 | 13260 | 13260 | 13260 | 150 |
| 532 | 20240312 | 102200 | 295430640 | 13250 | 13250 | 13250 | 13250 | 0 |
| 533 | 20240312 | 102100 | 295430640 | 13250 | 13250 | 13250 | 13250 | 0 |
| 534 | 20240312 | 102000 | 295430640 | 13250 | 13250 | 13250 | 13250 | 8 |
| 535 | 20240312 | 101900 | 295324640 | 13250 | 13260 | 13260 | 13250 | 125 |
| 536 | 20240312 | 101800 | 293667190 | 13260 | 13260 | 13260 | 13260 | 93 |
| 537 | 20240312 | 101700 | 292434010 | 13270 | 13270 | 13270 | 13270 | 5 |
| 538 | 20240312 | 101600 | 292367660 | 13270 | 13270 | 13270 | 13270 | 112 |
| 539 | 20240312 | 101500 | 290881420 | 13280 | 13280 | 13280 | 13280 | 12 |
| 540 | 20240312 | 101400 | 290722060 | 13280 | 13260 | 13280 | 13260 | 368 |
| 541 | 20240312 | 101300 | 285840030 | 13260 | 13270 | 13270 | 13260 | 235 |
| 542 | 20240312 | 101200 | 282721640 | 13270 | 13270 | 13270 | 13270 | 0 |
| 543 | 20240312 | 101100 | 282721640 | 13270 | 13260 | 13270 | 13260 | 11 |
| 544 | 20240312 | 101000 | 282575770 | 13280 | 13280 | 13280 | 13280 | 1 |
| 545 | 20240312 | 100900 | 282562490 | 13210 | 13270 | 13280 | 13210 | 627 |
| 546 | 20240312 | 100800 | 274266390 | 13270 | 13270 | 13270 | 13270 | 70 |
| 547 | 20240312 | 100700 | 273337490 | 13270 | 13270 | 13270 | 13270 | 0 |
| 548 | 20240312 | 100600 | 273337490 | 13270 | 13270 | 13270 | 13270 | 139 |
| 549 | 20240312 | 100500 | 271492960 | 13270 | 13250 | 13270 | 13250 | 400 |
| 550 | 20240312 | 100400 | 266189280 | 13250 | 13250 | 13250 | 13250 | 100 |
| 551 | 20240312 | 100300 | 264864280 | 13250 | 13230 | 13250 | 13230 | 167 |
| 552 | 20240312 | 100200 | 262652530 | 13270 | 13270 | 13270 | 13270 | 206 |
| 553 | 20240312 | 100100 | 259918910 | 13270 | 13250 | 13270 | 13250 | 321 |
| 554 | 20240312 | 100000 | 255660700 | 13250 | 13260 | 13260 | 13250 | 119 |
| 555 | 20240312 | 095900 | 254083940 | 13260 | 13260 | 13260 | 13260 | 10 |
| 556 | 20240312 | 095800 | 253951340 | 13230 | 13230 | 13230 | 13230 | 2 |
| 557 | 20240312 | 095700 | 253924880 | 13230 | 13260 | 13260 | 13230 | 203 |
| 558 | 20240312 | 095600 | 251236160 | 13260 | 13260 | 13260 | 13250 | 9 |
| 559 | 20240312 | 095500 | 251116830 | 13260 | 13260 | 13260 | 13260 | 101 |
| 560 | 20240312 | 095400 | 249777570 | 13260 | 13270 | 13270 | 13260 | 193 |
| 561 | 20240312 | 095300 | 247216530 | 13270 | 13250 | 13270 | 13250 | 163 |
| 562 | 20240312 | 095200 | 245053750 | 13250 | 13250 | 13250 | 13230 | 11 |
| 563 | 20240312 | 095100 | 244908100 | 13250 | 13260 | 13260 | 13230 | 162 |
| 564 | 20240312 | 095000 | 242760470 | 13260 | 13260 | 13260 | 13260 | 8 |
| 565 | 20240312 | 094900 | 242654390 | 13270 | 13270 | 13270 | 13270 | 0 |
| 566 | 20240312 | 094800 | 242654390 | 13270 | 13270 | 13270 | 13270 | 50 |
| 567 | 20240312 | 094700 | 241990890 | 13270 | 13270 | 13270 | 13270 | 1 |
| 568 | 20240312 | 094600 | 241977620 | 13270 | 13260 | 13280 | 13260 | 1072 |
| 569 | 20240312 | 094500 | 227752640 | 13260 | 13250 | 13260 | 13250 | 105 |
| 570 | 20240312 | 094400 | 226361380 | 13250 | 13250 | 13260 | 13250 | 469 |
| 571 | 20240312 | 094300 | 220144040 | 13250 | 13230 | 13250 | 13230 | 295 |
| 572 | 20240312 | 094200 | 216240550 | 13230 | 13230 | 13230 | 13230 | 2 |
| 573 | 20240312 | 094100 | 216214090 | 13230 | 13230 | 13230 | 13230 | 0 |
| 574 | 20240312 | 094000 | 216214090 | 13230 | 13230 | 13230 | 13230 | 0 |
| 575 | 20240312 | 093900 | 216214090 | 13230 | 13230 | 13230 | 13230 | 2 |
| 576 | 20240312 | 093800 | 216187630 | 13230 | 13230 | 13230 | 13230 | 13 |
| 577 | 20240312 | 093700 | 216015640 | 13220 | 13220 | 13220 | 13220 | 2 |
| 578 | 20240312 | 093600 | 215989200 | 13220 | 13200 | 13220 | 13200 | 282 |
| 579 | 20240312 | 093500 | 212266560 | 13200 | 13200 | 13200 | 13200 | 675 |
| 580 | 20240312 | 093400 | 203356560 | 13220 | 13220 | 13220 | 13220 | 8 |
| 581 | 20240312 | 093300 | 203250800 | 13230 | 13240 | 13240 | 13210 | 576 |
| 582 | 20240312 | 093200 | 195630830 | 13240 | 13280 | 13280 | 13240 | 228 |
| 583 | 20240312 | 093100 | 192605230 | 13270 | 13230 | 13270 | 13230 | 4349 |
| 584 | 20240312 | 093000 | 135029590 | 13200 | 13200 | 13200 | 13200 | 1 |
| 585 | 20240312 | 092900 | 135016390 | 13230 | 13230 | 13230 | 13230 | 260 |
| 586 | 20240312 | 092800 | 131576590 | 13230 | 13220 | 13230 | 13220 | 1000 |
| 587 | 20240312 | 092700 | 118355710 | 13200 | 13210 | 13210 | 13200 | 1478 |
| 588 | 20240312 | 092600 | 98841340 | 13210 | 13210 | 13210 | 13210 | 10 |
| 589 | 20240312 | 092500 | 98709240 | 13190 | 13190 | 13190 | 13190 | 230 |
| 590 | 20240312 | 092400 | 95675540 | 13190 | 13210 | 13210 | 13190 | 388 |
| 591 | 20240312 | 092300 | 90555490 | 13210 | 13210 | 13210 | 13200 | 218 |
| 592 | 20240312 | 092200 | 87677500 | 13210 | 13210 | 13210 | 13210 | 5 |
| 593 | 20240312 | 092100 | 87611450 | 13210 | 13210 | 13210 | 13210 | 579 |
| 594 | 20240312 | 092000 | 79962860 | 13210 | 13210 | 13210 | 13210 | 172 |
| 595 | 20240312 | 091900 | 77690740 | 13210 | 13190 | 13210 | 13190 | 48 |
| 596 | 20240312 | 091800 | 77057160 | 13180 | 13180 | 13180 | 13180 | 205 |
| 597 | 20240312 | 091700 | 74355260 | 13180 | 13190 | 13190 | 13180 | 129 |
| 598 | 20240312 | 091600 | 72654810 | 13190 | 13200 | 13200 | 13190 | 1030 |
| 599 | 20240312 | 091500 | 59062830 | 13220 | 13200 | 13220 | 13200 | 7 |
| 600 | 20240312 | 091400 | 58970410 | 13200 | 13200 | 13220 | 13200 | 45 |
| 601 | 20240312 | 091300 | 58376390 | 13200 | 13210 | 13220 | 13200 | 259 |
| 602 | 20240312 | 091200 | 54957520 | 13220 | 13220 | 13220 | 13220 | 3 |
| 603 | 20240312 | 091100 | 54917860 | 13230 | 13230 | 13230 | 13230 | 19 |
| 604 | 20240312 | 091000 | 54666490 | 13230 | 13200 | 13230 | 13200 | 713 |
| 605 | 20240312 | 090900 | 45243530 | 13180 | 13180 | 13180 | 13180 | 1 |
| 606 | 20240312 | 090800 | 45230350 | 13180 | 13200 | 13200 | 13180 | 238 |
| 607 | 20240312 | 090700 | 42089510 | 13200 | 13200 | 13200 | 13200 | 302 |
| 608 | 20240312 | 090600 | 38103110 | 13200 | 13170 | 13200 | 13170 | 172 |
| 609 | 20240312 | 090500 | 35837840 | 13180 | 13190 | 13190 | 13180 | 534 |
| 610 | 20240312 | 090400 | 28796830 | 13190 | 13200 | 13200 | 13190 | 230 |
| 611 | 20240312 | 090300 | 25761810 | 13200 | 13230 | 13230 | 13190 | 317 |
| 612 | 20240312 | 090200 | 21578150 | 13200 | 13200 | 13200 | 13190 | 88 |
| 613 | 20240312 | 090100 | 20416840 | 13190 | 13190 | 13190 | 13190 | 722 |
| 614 | 20240312 | 090000 | 10893660 | 13220 | 13180 | 13230 | 13180 | 826 |