30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 191900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 9408 |
| 3 | 20240312 | 191800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 4 | 20240312 | 191700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 5 | 20240312 | 191600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 6 | 20240312 | 191500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 7 | 20240312 | 191400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 8 | 20240312 | 191300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 9 | 20240312 | 191200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 10 | 20240312 | 191100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 11 | 20240312 | 191000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 12 | 20240312 | 190900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 13 | 20240312 | 190800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 14 | 20240312 | 190700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 15 | 20240312 | 190600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 16 | 20240312 | 190500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 17 | 20240312 | 190400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 18 | 20240312 | 190300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 19 | 20240312 | 190200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 20 | 20240312 | 190100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 21 | 20240312 | 190000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 22 | 20240312 | 185900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 23 | 20240312 | 185800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 24 | 20240312 | 185700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 25 | 20240312 | 185600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 26 | 20240312 | 185500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 27 | 20240312 | 185400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 28 | 20240312 | 185300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 29 | 20240312 | 185200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 30 | 20240312 | 185100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 31 | 20240312 | 185000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 32 | 20240312 | 184900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 9408 |
| 33 | 20240312 | 184800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 34 | 20240312 | 184700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 35 | 20240312 | 184600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 36 | 20240312 | 184500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 37 | 20240312 | 184400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 38 | 20240312 | 184300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 39 | 20240312 | 184200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 40 | 20240312 | 184100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 41 | 20240312 | 184000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 42 | 20240312 | 183900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 43 | 20240312 | 183800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 44 | 20240312 | 183700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 45 | 20240312 | 183600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 46 | 20240312 | 183500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 47 | 20240312 | 183400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 48 | 20240312 | 183300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 49 | 20240312 | 183200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 50 | 20240312 | 183100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 51 | 20240312 | 183000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 52 | 20240312 | 182900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 53 | 20240312 | 182800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 54 | 20240312 | 182700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 55 | 20240312 | 182600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 56 | 20240312 | 182500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 57 | 20240312 | 182400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 58 | 20240312 | 182300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 59 | 20240312 | 182200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 60 | 20240312 | 182100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 61 | 20240312 | 182000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 62 | 20240312 | 181900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 9408 |
| 63 | 20240312 | 181800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 64 | 20240312 | 181700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 65 | 20240312 | 181600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 66 | 20240312 | 181500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 67 | 20240312 | 181400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 68 | 20240312 | 181300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 69 | 20240312 | 181200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 70 | 20240312 | 181100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 71 | 20240312 | 181000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 72 | 20240312 | 180900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 73 | 20240312 | 180800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 74 | 20240312 | 180700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 75 | 20240312 | 180600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 76 | 20240312 | 180500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 77 | 20240312 | 180400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 78 | 20240312 | 180300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 79 | 20240312 | 180200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 80 | 20240312 | 180100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 81 | 20240312 | 180000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 82 | 20240312 | 175900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 83 | 20240312 | 175800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 84 | 20240312 | 175700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 85 | 20240312 | 175600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 86 | 20240312 | 175500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 87 | 20240312 | 175400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 88 | 20240312 | 175300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 89 | 20240312 | 175200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 90 | 20240312 | 175100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 91 | 20240312 | 175000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 92 | 20240312 | 174900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 9408 |
| 93 | 20240312 | 174800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 94 | 20240312 | 174700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 95 | 20240312 | 174600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 96 | 20240312 | 174500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 97 | 20240312 | 174400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 98 | 20240312 | 174300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 99 | 20240312 | 174200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 100 | 20240312 | 174100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 101 | 20240312 | 174000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 102 | 20240312 | 173900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 103 | 20240312 | 173800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 104 | 20240312 | 173700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 105 | 20240312 | 173600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 106 | 20240312 | 173500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 107 | 20240312 | 173400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 108 | 20240312 | 173300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 109 | 20240312 | 173200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 110 | 20240312 | 173100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 111 | 20240312 | 173000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 112 | 20240312 | 172900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 113 | 20240312 | 172800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 114 | 20240312 | 172700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 115 | 20240312 | 172600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 116 | 20240312 | 172500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 117 | 20240312 | 172400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 118 | 20240312 | 172300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 119 | 20240312 | 172200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 120 | 20240312 | 172100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 121 | 20240312 | 172000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 122 | 20240312 | 171900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 9408 |
| 123 | 20240312 | 171800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 124 | 20240312 | 171700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 125 | 20240312 | 171600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 126 | 20240312 | 171500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 127 | 20240312 | 171400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 128 | 20240312 | 171300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 129 | 20240312 | 171200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 130 | 20240312 | 171100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 131 | 20240312 | 171000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 132 | 20240312 | 170900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 133 | 20240312 | 170800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 134 | 20240312 | 170700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 135 | 20240312 | 170600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 136 | 20240312 | 170500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 137 | 20240312 | 170400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 138 | 20240312 | 170300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 139 | 20240312 | 170200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 140 | 20240312 | 170100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 141 | 20240312 | 170000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 142 | 20240312 | 165900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 143 | 20240312 | 165800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 144 | 20240312 | 165700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 145 | 20240312 | 165600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 146 | 20240312 | 165500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 147 | 20240312 | 165400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 148 | 20240312 | 165300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 149 | 20240312 | 165200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 150 | 20240312 | 165100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 151 | 20240312 | 165000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 152 | 20240312 | 164900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 9408 |
| 153 | 20240312 | 164800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 154 | 20240312 | 164700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 155 | 20240312 | 164600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 156 | 20240312 | 164500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 157 | 20240312 | 164400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 158 | 20240312 | 164300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 159 | 20240312 | 164200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 160 | 20240312 | 164100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 161 | 20240312 | 164000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 162 | 20240312 | 163900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 163 | 20240312 | 163800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 164 | 20240312 | 163700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 165 | 20240312 | 163600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 166 | 20240312 | 163500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 167 | 20240312 | 163400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 168 | 20240312 | 163300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 169 | 20240312 | 163200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 170 | 20240312 | 163100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 171 | 20240312 | 163000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 172 | 20240312 | 162900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 173 | 20240312 | 162800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 174 | 20240312 | 162700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 175 | 20240312 | 162600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 176 | 20240312 | 162500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 177 | 20240312 | 162400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 178 | 20240312 | 162300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 179 | 20240312 | 162200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 180 | 20240312 | 162100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 181 | 20240312 | 162000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 182 | 20240312 | 161900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 9408 |
| 183 | 20240312 | 161800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 184 | 20240312 | 161700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 185 | 20240312 | 161600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 186 | 20240312 | 161500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20240312 | 161400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20240312 | 161300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20240312 | 161200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20240312 | 161100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20240312 | 161000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 192 | 20240312 | 160900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 193 | 20240312 | 160800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20240312 | 160700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 195 | 20240312 | 160600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 196 | 20240312 | 160500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 197 | 20240312 | 160400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 198 | 20240312 | 160300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 199 | 20240312 | 160200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 200 | 20240312 | 160100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 201 | 20240312 | 160000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 202 | 20240312 | 155900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 203 | 20240312 | 155800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 204 | 20240312 | 155700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 205 | 20240312 | 155600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 206 | 20240312 | 155500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 207 | 20240312 | 155400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 208 | 20240312 | 155300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 209 | 20240312 | 155200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 210 | 20240312 | 155100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 211 | 20240312 | 155000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 212 | 20240312 | 154900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 9408 |
| 213 | 20240312 | 154800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 214 | 20240312 | 154700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 215 | 20240312 | 154600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 216 | 20240312 | 154500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 217 | 20240312 | 154400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 218 | 20240312 | 154300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 219 | 20240312 | 154200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 220 | 20240312 | 154100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 221 | 20240312 | 154000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 222 | 20240312 | 153900 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 223 | 20240312 | 153800 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 224 | 20240312 | 153700 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 225 | 20240312 | 153600 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 226 | 20240312 | 153500 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 227 | 20240312 | 153400 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 228 | 20240312 | 153300 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 229 | 20240312 | 153200 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 230 | 20240312 | 153100 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 231 | 20240312 | 153000 | 2153852865 | 4265 | 4265 | 4265 | 4265 | 9408 |
| 232 | 20240312 | 152900 | 2113727745 | 4265 | 4265 | 4265 | 4265 | 0 |
| 233 | 20240312 | 152800 | 2113727745 | 4265 | 4265 | 4265 | 4265 | 0 |
| 234 | 20240312 | 152700 | 2113727745 | 4265 | 4265 | 4265 | 4265 | 0 |
| 235 | 20240312 | 152600 | 2113727745 | 4265 | 4265 | 4265 | 4265 | 0 |
| 236 | 20240312 | 152500 | 2113727745 | 4265 | 4265 | 4265 | 4265 | 0 |
| 237 | 20240312 | 152400 | 2113727745 | 4265 | 4265 | 4265 | 4265 | 0 |
| 238 | 20240312 | 152300 | 2113727745 | 4265 | 4265 | 4265 | 4265 | 0 |
| 239 | 20240312 | 152200 | 2113727745 | 4265 | 4265 | 4265 | 4265 | 0 |
| 240 | 20240312 | 152100 | 2113727745 | 4265 | 4265 | 4265 | 4265 | 0 |
| 241 | 20240312 | 152000 | 2113727745 | 4265 | 4265 | 4265 | 4265 | 0 |
| 242 | 20240312 | 151900 | 2113727745 | 4265 | 4265 | 4265 | 4260 | 860 |
| 243 | 20240312 | 151800 | 2110063100 | 4265 | 4260 | 4265 | 4260 | 415 |
| 244 | 20240312 | 151700 | 2108293340 | 4265 | 4260 | 4265 | 4260 | 80 |
| 245 | 20240312 | 151600 | 2107952310 | 4260 | 4265 | 4265 | 4260 | 150 |
| 246 | 20240312 | 151500 | 2107312730 | 4265 | 4265 | 4265 | 4265 | 131 |
| 247 | 20240312 | 151400 | 2106754015 | 4265 | 4265 | 4265 | 4265 | 1242 |
| 248 | 20240312 | 151300 | 2101456885 | 4265 | 4270 | 4270 | 4265 | 512 |
| 249 | 20240312 | 151200 | 2099273190 | 4270 | 4270 | 4270 | 4270 | 485 |
| 250 | 20240312 | 151100 | 2097202240 | 4265 | 4270 | 4270 | 4265 | 110 |
| 251 | 20240312 | 151000 | 2096732690 | 4270 | 4265 | 4270 | 4265 | 2689 |
| 252 | 20240312 | 150900 | 2085256700 | 4260 | 4260 | 4265 | 4260 | 8786 |
| 253 | 20240312 | 150800 | 2047825315 | 4260 | 4265 | 4265 | 4255 | 1234 |
| 254 | 20240312 | 150700 | 2042569440 | 4265 | 4260 | 4265 | 4260 | 53 |
| 255 | 20240312 | 150600 | 2042343645 | 4260 | 4265 | 4265 | 4260 | 322 |
| 256 | 20240312 | 150500 | 2040971635 | 4260 | 4260 | 4260 | 4260 | 10 |
| 257 | 20240312 | 150400 | 2040929035 | 4265 | 4265 | 4265 | 4265 | 19 |
| 258 | 20240312 | 150300 | 2040848000 | 4265 | 4265 | 4265 | 4265 | 4 |
| 259 | 20240312 | 150200 | 2040830940 | 4260 | 4260 | 4265 | 4260 | 35 |
| 260 | 20240312 | 150100 | 2040681825 | 4265 | 4265 | 4265 | 4260 | 5 |
| 261 | 20240312 | 150000 | 2040660505 | 4265 | 4265 | 4270 | 4265 | 67 |
| 262 | 20240312 | 145900 | 2040374735 | 4265 | 4265 | 4270 | 4265 | 891 |
| 263 | 20240312 | 145800 | 2036574390 | 4270 | 4270 | 4270 | 4255 | 151 |
| 264 | 20240312 | 145700 | 2035931185 | 4270 | 4255 | 4270 | 4255 | 28 |
| 265 | 20240312 | 145600 | 2035811865 | 4245 | 4245 | 4245 | 4245 | 0 |
| 266 | 20240312 | 145500 | 2035811865 | 4245 | 4270 | 4270 | 4245 | 9004 |
| 267 | 20240312 | 145400 | 1997562310 | 4270 | 4265 | 4270 | 4265 | 1662 |
| 268 | 20240312 | 145300 | 1990473790 | 4260 | 4260 | 4260 | 4260 | 675 |
| 269 | 20240312 | 145200 | 1987598290 | 4260 | 4260 | 4260 | 4255 | 1604 |
| 270 | 20240312 | 145100 | 1980772255 | 4260 | 4255 | 4260 | 4255 | 1218 |
| 271 | 20240312 | 145000 | 1975589650 | 4255 | 4260 | 4260 | 4255 | 375 |
| 272 | 20240312 | 144900 | 1973994020 | 4255 | 4255 | 4260 | 4255 | 1902 |
| 273 | 20240312 | 144800 | 1965901000 | 4260 | 4260 | 4260 | 4260 | 2 |
| 274 | 20240312 | 144700 | 1965892480 | 4260 | 4260 | 4265 | 4260 | 1178 |
| 275 | 20240312 | 144600 | 1960874185 | 4265 | 4265 | 4265 | 4265 | 8 |
| 276 | 20240312 | 144500 | 1960840065 | 4265 | 4265 | 4265 | 4265 | 4 |
| 277 | 20240312 | 144400 | 1960823005 | 4265 | 4265 | 4265 | 4260 | 154 |
| 278 | 20240312 | 144300 | 1960166380 | 4265 | 4260 | 4265 | 4260 | 898 |
| 279 | 20240312 | 144200 | 1956340890 | 4265 | 4265 | 4265 | 4260 | 372 |
| 280 | 20240312 | 144100 | 1954756035 | 4265 | 4265 | 4265 | 4265 | 2 |
| 281 | 20240312 | 144000 | 1954747505 | 4265 | 4265 | 4265 | 4265 | 960 |
| 282 | 20240312 | 143900 | 1950653105 | 4265 | 4265 | 4265 | 4265 | 323 |
| 283 | 20240312 | 143800 | 1949275510 | 4260 | 4260 | 4265 | 4260 | 125 |
| 284 | 20240312 | 143700 | 1948742970 | 4265 | 4265 | 4265 | 4265 | 16 |
| 285 | 20240312 | 143600 | 1948674730 | 4260 | 4260 | 4265 | 4260 | 472 |
| 286 | 20240312 | 143500 | 1946663995 | 4260 | 4260 | 4260 | 4260 | 219 |
| 287 | 20240312 | 143400 | 1945731055 | 4260 | 4260 | 4260 | 4255 | 534 |
| 288 | 20240312 | 143300 | 1943456370 | 4260 | 4260 | 4260 | 4260 | 2 |
| 289 | 20240312 | 143200 | 1943447850 | 4260 | 4260 | 4260 | 4260 | 948 |
| 290 | 20240312 | 143100 | 1939409370 | 4255 | 4255 | 4255 | 4255 | 47 |
| 291 | 20240312 | 143000 | 1939209385 | 4260 | 4255 | 4260 | 4255 | 418 |
| 292 | 20240312 | 142900 | 1937430790 | 4255 | 4255 | 4255 | 4255 | 11 |
| 293 | 20240312 | 142800 | 1937383985 | 4255 | 4255 | 4255 | 4255 | 101 |
| 294 | 20240312 | 142700 | 1936954230 | 4255 | 4255 | 4255 | 4255 | 2249 |
| 295 | 20240312 | 142600 | 1927384735 | 4255 | 4250 | 4255 | 4250 | 433 |
| 296 | 20240312 | 142500 | 1925542360 | 4255 | 4250 | 4255 | 4250 | 36 |
| 297 | 20240312 | 142400 | 1925389350 | 4250 | 4250 | 4250 | 4250 | 308 |
| 298 | 20240312 | 142300 | 1924080350 | 4250 | 4250 | 4250 | 4245 | 180 |
| 299 | 20240312 | 142200 | 1923315620 | 4250 | 4250 | 4250 | 4250 | 3 |
| 300 | 20240312 | 142100 | 1923302870 | 4245 | 4250 | 4250 | 4245 | 1113 |
| 301 | 20240312 | 142000 | 1918577620 | 4250 | 4250 | 4250 | 4245 | 622 |
| 302 | 20240312 | 141900 | 1915937120 | 4250 | 4255 | 4255 | 4250 | 789 |
| 303 | 20240312 | 141800 | 1912583360 | 4255 | 4255 | 4255 | 4255 | 1 |
| 304 | 20240312 | 141700 | 1912579105 | 4250 | 4255 | 4255 | 4250 | 12 |
| 305 | 20240312 | 141600 | 1912528095 | 4255 | 4255 | 4255 | 4250 | 97 |
| 306 | 20240312 | 141500 | 1912115365 | 4245 | 4250 | 4255 | 4245 | 1332 |
| 307 | 20240312 | 141400 | 1906454400 | 4255 | 4260 | 4260 | 4255 | 632 |
| 308 | 20240312 | 141300 | 1903765230 | 4260 | 4260 | 4260 | 4260 | 2 |
| 309 | 20240312 | 141200 | 1903756710 | 4260 | 4260 | 4260 | 4260 | 2 |
| 310 | 20240312 | 141100 | 1903748190 | 4260 | 4260 | 4260 | 4260 | 60 |
| 311 | 20240312 | 141000 | 1903492590 | 4260 | 4255 | 4260 | 4255 | 604 |
| 312 | 20240312 | 140900 | 1900920480 | 4255 | 4260 | 4260 | 4255 | 491 |
| 313 | 20240312 | 140800 | 1898831270 | 4255 | 4260 | 4260 | 4255 | 515 |
| 314 | 20240312 | 140700 | 1896639885 | 4260 | 4255 | 4260 | 4255 | 852 |
| 315 | 20240312 | 140600 | 1893014615 | 4255 | 4250 | 4255 | 4250 | 536 |
| 316 | 20240312 | 140500 | 1890736610 | 4250 | 4250 | 4250 | 4250 | 336 |
| 317 | 20240312 | 140400 | 1889308610 | 4255 | 4255 | 4255 | 4255 | 3 |
| 318 | 20240312 | 140300 | 1889295845 | 4255 | 4255 | 4255 | 4255 | 2 |
| 319 | 20240312 | 140200 | 1889287335 | 4255 | 4255 | 4255 | 4255 | 2 |
| 320 | 20240312 | 140100 | 1889278825 | 4255 | 4255 | 4255 | 4255 | 4 |
| 321 | 20240312 | 140000 | 1889261805 | 4255 | 4255 | 4255 | 4255 | 2 |
| 322 | 20240312 | 135900 | 1889253295 | 4255 | 4255 | 4255 | 4255 | 2 |
| 323 | 20240312 | 135800 | 1889244785 | 4255 | 4255 | 4255 | 4255 | 6 |
| 324 | 20240312 | 135700 | 1889219255 | 4250 | 4255 | 4255 | 4250 | 52 |
| 325 | 20240312 | 135600 | 1888998245 | 4255 | 4255 | 4255 | 4255 | 268 |
| 326 | 20240312 | 135500 | 1887857905 | 4255 | 4250 | 4255 | 4250 | 3 |
| 327 | 20240312 | 135400 | 1887845145 | 4255 | 4255 | 4255 | 4255 | 1 |
| 328 | 20240312 | 135300 | 1887840890 | 4255 | 4250 | 4255 | 4250 | 4 |
| 329 | 20240312 | 135200 | 1887823875 | 4250 | 4255 | 4255 | 4250 | 511 |
| 330 | 20240312 | 135100 | 1885652115 | 4255 | 4255 | 4255 | 4250 | 425 |
| 331 | 20240312 | 135000 | 1883844115 | 4250 | 4255 | 4255 | 4250 | 15 |
| 332 | 20240312 | 134900 | 1883780295 | 4250 | 4255 | 4255 | 4250 | 3 |
| 333 | 20240312 | 134800 | 1883767535 | 4255 | 4255 | 4255 | 4250 | 32 |
| 334 | 20240312 | 134700 | 1883631520 | 4255 | 4255 | 4255 | 4250 | 5 |
| 335 | 20240312 | 134600 | 1883610250 | 4245 | 4255 | 4255 | 4245 | 1051 |
| 336 | 20240312 | 134500 | 1879144130 | 4255 | 4255 | 4255 | 4255 | 93 |
| 337 | 20240312 | 134400 | 1878748415 | 4255 | 4250 | 4255 | 4250 | 152 |
| 338 | 20240312 | 134300 | 1878102405 | 4255 | 4255 | 4255 | 4255 | 18 |
| 339 | 20240312 | 134200 | 1878025815 | 4255 | 4255 | 4255 | 4255 | 2 |
| 340 | 20240312 | 134100 | 1878017305 | 4255 | 4255 | 4255 | 4255 | 3 |
| 341 | 20240312 | 134000 | 1878004540 | 4250 | 4255 | 4255 | 4250 | 444 |
| 342 | 20240312 | 133900 | 1876116345 | 4255 | 4255 | 4255 | 4255 | 1 |
| 343 | 20240312 | 133800 | 1876112090 | 4255 | 4255 | 4255 | 4255 | 7 |
| 344 | 20240312 | 133700 | 1876082305 | 4255 | 4255 | 4255 | 4255 | 1 |
| 345 | 20240312 | 133600 | 1876078050 | 4255 | 4255 | 4255 | 4255 | 4 |
| 346 | 20240312 | 133500 | 1876061030 | 4255 | 4255 | 4255 | 4250 | 257 |
| 347 | 20240312 | 133400 | 1874967525 | 4255 | 4250 | 4255 | 4245 | 266 |
| 348 | 20240312 | 133300 | 1873837035 | 4245 | 4250 | 4250 | 4245 | 1802 |
| 349 | 20240312 | 133200 | 1866183320 | 4250 | 4250 | 4250 | 4245 | 134 |
| 350 | 20240312 | 133100 | 1865613920 | 4250 | 4245 | 4250 | 4245 | 315 |
| 351 | 20240312 | 133000 | 1864276715 | 4250 | 4250 | 4250 | 4250 | 604 |
| 352 | 20240312 | 132900 | 1861709715 | 4250 | 4245 | 4250 | 4245 | 45 |
| 353 | 20240312 | 132800 | 1861518685 | 4250 | 4250 | 4250 | 4250 | 4 |
| 354 | 20240312 | 132700 | 1861501685 | 4250 | 4250 | 4250 | 4250 | 217 |
| 355 | 20240312 | 132600 | 1860579435 | 4245 | 4250 | 4250 | 4245 | 252 |
| 356 | 20240312 | 132500 | 1859509435 | 4250 | 4250 | 4250 | 4250 | 55 |
| 357 | 20240312 | 132400 | 1859275685 | 4250 | 4250 | 4250 | 4250 | 2 |
| 358 | 20240312 | 132300 | 1859267185 | 4250 | 4250 | 4250 | 4245 | 63 |
| 359 | 20240312 | 132200 | 1858999685 | 4250 | 4250 | 4250 | 4250 | 2 |
| 360 | 20240312 | 132100 | 1858991185 | 4240 | 4245 | 4250 | 4240 | 583 |
| 361 | 20240312 | 132000 | 1856518190 | 4245 | 4245 | 4245 | 4240 | 1399 |
| 362 | 20240312 | 131900 | 1850579450 | 4245 | 4245 | 4245 | 4245 | 23 |
| 363 | 20240312 | 131800 | 1850481815 | 4245 | 4245 | 4245 | 4245 | 16 |
| 364 | 20240312 | 131700 | 1850413895 | 4245 | 4245 | 4245 | 4245 | 8 |
| 365 | 20240312 | 131600 | 1850379935 | 4245 | 4240 | 4245 | 4240 | 80 |
| 366 | 20240312 | 131500 | 1850040725 | 4240 | 4240 | 4240 | 4240 | 73 |
| 367 | 20240312 | 131400 | 1849731205 | 4240 | 4240 | 4240 | 4240 | 2 |
| 368 | 20240312 | 131300 | 1849722725 | 4235 | 4240 | 4240 | 4235 | 1107 |
| 369 | 20240312 | 131200 | 1845034565 | 4235 | 4240 | 4245 | 4235 | 1374 |
| 370 | 20240312 | 131100 | 1839214585 | 4245 | 4245 | 4245 | 4245 | 1 |
| 371 | 20240312 | 131000 | 1839210340 | 4245 | 4245 | 4245 | 4245 | 4 |
| 372 | 20240312 | 130900 | 1839193360 | 4245 | 4245 | 4245 | 4245 | 3 |
| 373 | 20240312 | 130800 | 1839180625 | 4245 | 4245 | 4245 | 4235 | 529 |
| 374 | 20240312 | 130700 | 1836939100 | 4245 | 4245 | 4245 | 4245 | 309 |
| 375 | 20240312 | 130600 | 1835627395 | 4245 | 4245 | 4245 | 4245 | 12 |
| 376 | 20240312 | 130500 | 1835576455 | 4245 | 4245 | 4245 | 4245 | 53 |
| 377 | 20240312 | 130400 | 1835351470 | 4240 | 4240 | 4240 | 4235 | 457 |
| 378 | 20240312 | 130300 | 1833416030 | 4240 | 4240 | 4240 | 4240 | 348 |
| 379 | 20240312 | 130200 | 1831940510 | 4240 | 4240 | 4240 | 4240 | 18 |
| 380 | 20240312 | 130100 | 1831864190 | 4240 | 4235 | 4240 | 4235 | 95 |
| 381 | 20240312 | 130000 | 1831461850 | 4235 | 4230 | 4235 | 4230 | 2601 |
| 382 | 20240312 | 125900 | 1820454120 | 4235 | 4230 | 4235 | 4230 | 603 |
| 383 | 20240312 | 125800 | 1817902485 | 4235 | 4230 | 4235 | 4230 | 6675 |
| 384 | 20240312 | 125700 | 1789666965 | 4235 | 4245 | 4245 | 4230 | 8887 |
| 385 | 20240312 | 125600 | 1752026415 | 4245 | 4245 | 4245 | 4245 | 2 |
| 386 | 20240312 | 125500 | 1752017925 | 4240 | 4240 | 4245 | 4240 | 1101 |
| 387 | 20240312 | 125400 | 1747349385 | 4245 | 4245 | 4245 | 4245 | 104 |
| 388 | 20240312 | 125300 | 1746907905 | 4240 | 4245 | 4245 | 4240 | 53 |
| 389 | 20240312 | 125200 | 1746683170 | 4240 | 4245 | 4245 | 4240 | 960 |
| 390 | 20240312 | 125100 | 1742612740 | 4245 | 4245 | 4245 | 4245 | 2 |
| 391 | 20240312 | 125000 | 1742604250 | 4245 | 4245 | 4245 | 4245 | 602 |
| 392 | 20240312 | 124900 | 1740048760 | 4245 | 4245 | 4245 | 4245 | 2405 |
| 393 | 20240312 | 124800 | 1729839535 | 4245 | 4245 | 4245 | 4245 | 34 |
| 394 | 20240312 | 124700 | 1729695205 | 4245 | 4245 | 4245 | 4245 | 8 |
| 395 | 20240312 | 124600 | 1729661245 | 4245 | 4245 | 4250 | 4245 | 364 |
| 396 | 20240312 | 124500 | 1728115215 | 4245 | 4245 | 4245 | 4245 | 17 |
| 397 | 20240312 | 124400 | 1728043050 | 4245 | 4245 | 4245 | 4245 | 1050 |
| 398 | 20240312 | 124300 | 1723585800 | 4250 | 4250 | 4250 | 4250 | 2 |
| 399 | 20240312 | 124200 | 1723577300 | 4245 | 4250 | 4250 | 4245 | 104 |
| 400 | 20240312 | 124100 | 1723135760 | 4250 | 4250 | 4250 | 4245 | 603 |
| 401 | 20240312 | 124000 | 1720575985 | 4250 | 4250 | 4250 | 4250 | 32 |
| 402 | 20240312 | 123900 | 1720439985 | 4250 | 4250 | 4250 | 4245 | 302 |
| 403 | 20240312 | 123800 | 1719157980 | 4250 | 4250 | 4250 | 4250 | 2 |
| 404 | 20240312 | 123700 | 1719149480 | 4250 | 4250 | 4250 | 4250 | 1211 |
| 405 | 20240312 | 123600 | 1714002730 | 4255 | 4255 | 4255 | 4255 | 5 |
| 406 | 20240312 | 123500 | 1713981455 | 4255 | 4250 | 4255 | 4250 | 50 |
| 407 | 20240312 | 123400 | 1713768945 | 4255 | 4255 | 4255 | 4250 | 26 |
| 408 | 20240312 | 123300 | 1713658430 | 4250 | 4255 | 4255 | 4250 | 213 |
| 409 | 20240312 | 123200 | 1712752165 | 4250 | 4255 | 4255 | 4250 | 5 |
| 410 | 20240312 | 123100 | 1712730905 | 4255 | 4255 | 4255 | 4255 | 44 |
| 411 | 20240312 | 123000 | 1712543685 | 4255 | 4255 | 4255 | 4255 | 1 |
| 412 | 20240312 | 122900 | 1712539430 | 4250 | 4255 | 4255 | 4250 | 116 |
| 413 | 20240312 | 122800 | 1712046410 | 4250 | 4255 | 4255 | 4250 | 300 |
| 414 | 20240312 | 122700 | 1710769990 | 4255 | 4250 | 4255 | 4250 | 262 |
| 415 | 20240312 | 122600 | 1709655230 | 4255 | 4255 | 4255 | 4250 | 224 |
| 416 | 20240312 | 122500 | 1708702115 | 4250 | 4250 | 4255 | 4250 | 4 |
| 417 | 20240312 | 122400 | 1708685105 | 4255 | 4255 | 4255 | 4250 | 4 |
| 418 | 20240312 | 122300 | 1708668095 | 4255 | 4255 | 4255 | 4250 | 1060 |
| 419 | 20240312 | 122200 | 1704157800 | 4250 | 4255 | 4255 | 4250 | 5 |
| 420 | 20240312 | 122100 | 1704136535 | 4255 | 4255 | 4255 | 4250 | 53 |
| 421 | 20240312 | 122000 | 1703911025 | 4250 | 4250 | 4255 | 4250 | 9 |
| 422 | 20240312 | 121900 | 1703872770 | 4255 | 4250 | 4255 | 4250 | 246 |
| 423 | 20240312 | 121800 | 1702827260 | 4250 | 4250 | 4250 | 4240 | 504 |
| 424 | 20240312 | 121700 | 1700685285 | 4240 | 4245 | 4245 | 4240 | 525 |
| 425 | 20240312 | 121600 | 1698456760 | 4245 | 4245 | 4245 | 4240 | 311 |
| 426 | 20240312 | 121500 | 1697138075 | 4240 | 4245 | 4245 | 4240 | 3 |
| 427 | 20240312 | 121400 | 1697125345 | 4245 | 4240 | 4245 | 4240 | 422 |
| 428 | 20240312 | 121300 | 1695335955 | 4245 | 4240 | 4245 | 4240 | 314 |
| 429 | 20240312 | 121200 | 1694004570 | 4240 | 4245 | 4245 | 4240 | 61 |
| 430 | 20240312 | 121100 | 1693745675 | 4245 | 4245 | 4245 | 4240 | 2644 |
| 431 | 20240312 | 121000 | 1682534590 | 4245 | 4245 | 4245 | 4245 | 3 |
| 432 | 20240312 | 120900 | 1682521855 | 4240 | 4245 | 4245 | 4240 | 694 |
| 433 | 20240312 | 120800 | 1679579275 | 4245 | 4250 | 4250 | 4240 | 5878 |
| 434 | 20240312 | 120700 | 1654629930 | 4245 | 4250 | 4250 | 4245 | 1002 |
| 435 | 20240312 | 120600 | 1650376430 | 4250 | 4250 | 4250 | 4245 | 803 |
| 436 | 20240312 | 120500 | 1646966180 | 4245 | 4250 | 4250 | 4245 | 480 |
| 437 | 20240312 | 120400 | 1644928515 | 4250 | 4245 | 4250 | 4245 | 10 |
| 438 | 20240312 | 120300 | 1644886035 | 4250 | 4250 | 4250 | 4250 | 4 |
| 439 | 20240312 | 120200 | 1644869035 | 4250 | 4255 | 4255 | 4250 | 3044 |
| 440 | 20240312 | 120100 | 1631931990 | 4255 | 4250 | 4255 | 4250 | 707 |
| 441 | 20240312 | 120000 | 1628927230 | 4255 | 4250 | 4260 | 4250 | 46 |
| 442 | 20240312 | 115900 | 1628731705 | 4255 | 4250 | 4255 | 4250 | 4 |
| 443 | 20240312 | 115800 | 1628714695 | 4255 | 4255 | 4260 | 4255 | 27 |
| 444 | 20240312 | 115700 | 1628599700 | 4250 | 4250 | 4260 | 4250 | 6 |
| 445 | 20240312 | 115600 | 1628574180 | 4260 | 4255 | 4260 | 4255 | 1002 |
| 446 | 20240312 | 115500 | 1624310665 | 4255 | 4250 | 4260 | 4250 | 107 |
| 447 | 20240312 | 115400 | 1623854915 | 4260 | 4255 | 4260 | 4250 | 203 |
| 448 | 20240312 | 115300 | 1622991150 | 4255 | 4255 | 4255 | 4250 | 62 |
| 449 | 20240312 | 115200 | 1622727635 | 4250 | 4255 | 4255 | 4250 | 453 |
| 450 | 20240312 | 115100 | 1620800375 | 4255 | 4250 | 4255 | 4250 | 3 |
| 451 | 20240312 | 115000 | 1620787615 | 4255 | 4255 | 4255 | 4250 | 4 |
| 452 | 20240312 | 114900 | 1620770600 | 4250 | 4250 | 4255 | 4250 | 1233 |
| 453 | 20240312 | 114800 | 1615526585 | 4255 | 4260 | 4260 | 4250 | 1803 |
| 454 | 20240312 | 114700 | 1607858325 | 4255 | 4255 | 4260 | 4255 | 236 |
| 455 | 20240312 | 114600 | 1606854140 | 4260 | 4260 | 4260 | 4260 | 2 |
| 456 | 20240312 | 114500 | 1606845620 | 4260 | 4260 | 4260 | 4260 | 77 |
| 457 | 20240312 | 114400 | 1606517600 | 4260 | 4255 | 4260 | 4255 | 874 |
| 458 | 20240312 | 114300 | 1602798720 | 4260 | 4260 | 4260 | 4260 | 312 |
| 459 | 20240312 | 114200 | 1601469600 | 4260 | 4260 | 4260 | 4260 | 9 |
| 460 | 20240312 | 114100 | 1601431260 | 4260 | 4260 | 4260 | 4260 | 17 |
| 461 | 20240312 | 114000 | 1601358840 | 4260 | 4260 | 4260 | 4255 | 22 |
| 462 | 20240312 | 113900 | 1601265200 | 4260 | 4260 | 4260 | 4260 | 24 |
| 463 | 20240312 | 113800 | 1601162960 | 4260 | 4260 | 4260 | 4260 | 82 |
| 464 | 20240312 | 113700 | 1600813640 | 4260 | 4255 | 4260 | 4255 | 65 |
| 465 | 20240312 | 113600 | 1600537045 | 4255 | 4250 | 4255 | 4250 | 14 |
| 466 | 20240312 | 113500 | 1600477485 | 4250 | 4255 | 4255 | 4250 | 3992 |
| 467 | 20240312 | 113400 | 1583510965 | 4250 | 4260 | 4260 | 4250 | 1513 |
| 468 | 20240312 | 113300 | 1577077370 | 4260 | 4260 | 4260 | 4260 | 2 |
| 469 | 20240312 | 113200 | 1577068850 | 4260 | 4260 | 4260 | 4260 | 13 |
| 470 | 20240312 | 113100 | 1577013470 | 4260 | 4255 | 4260 | 4255 | 51 |
| 471 | 20240312 | 113000 | 1576796460 | 4260 | 4260 | 4260 | 4255 | 387 |
| 472 | 20240312 | 112900 | 1575149750 | 4260 | 4260 | 4265 | 4260 | 1019 |
| 473 | 20240312 | 112800 | 1570807915 | 4260 | 4260 | 4260 | 4260 | 3 |
| 474 | 20240312 | 112700 | 1570795135 | 4260 | 4260 | 4260 | 4255 | 64 |
| 475 | 20240312 | 112600 | 1570522780 | 4260 | 4255 | 4260 | 4250 | 2678 |
| 476 | 20240312 | 112500 | 1559131345 | 4260 | 4255 | 4260 | 4255 | 293 |
| 477 | 20240312 | 112400 | 1557883170 | 4260 | 4260 | 4260 | 4255 | 1004 |
| 478 | 20240312 | 112300 | 1553611135 | 4255 | 4255 | 4260 | 4255 | 782 |
| 479 | 20240312 | 112200 | 1550283720 | 4260 | 4260 | 4260 | 4255 | 62 |
| 480 | 20240312 | 112100 | 1550019885 | 4260 | 4255 | 4260 | 4250 | 3527 |
| 481 | 20240312 | 112000 | 1535015135 | 4255 | 4260 | 4260 | 4255 | 2343 |
| 482 | 20240312 | 111900 | 1525036960 | 4265 | 4265 | 4265 | 4265 | 103 |
| 483 | 20240312 | 111800 | 1524597665 | 4265 | 4265 | 4265 | 4265 | 12 |
| 484 | 20240312 | 111700 | 1524546485 | 4265 | 4265 | 4265 | 4265 | 10 |
| 485 | 20240312 | 111600 | 1524503835 | 4265 | 4265 | 4265 | 4260 | 323 |
| 486 | 20240312 | 111500 | 1523127715 | 4265 | 4265 | 4265 | 4265 | 3 |
| 487 | 20240312 | 111400 | 1523114920 | 4265 | 4265 | 4265 | 4265 | 104 |
| 488 | 20240312 | 111300 | 1522671360 | 4265 | 4265 | 4265 | 4265 | 601 |
| 489 | 20240312 | 111200 | 1520108095 | 4265 | 4265 | 4265 | 4260 | 912 |
| 490 | 20240312 | 111100 | 1516218580 | 4260 | 4270 | 4270 | 4260 | 1479 |
| 491 | 20240312 | 111000 | 1509906520 | 4270 | 4265 | 4270 | 4265 | 524 |
| 492 | 20240312 | 110900 | 1507671655 | 4270 | 4265 | 4270 | 4265 | 643 |
| 493 | 20240312 | 110800 | 1504929255 | 4265 | 4260 | 4265 | 4260 | 354 |
| 494 | 20240312 | 110700 | 1503420845 | 4255 | 4255 | 4255 | 4255 | 86 |
| 495 | 20240312 | 110600 | 1503054915 | 4260 | 4255 | 4260 | 4255 | 1003 |
| 496 | 20240312 | 110500 | 1498782725 | 4255 | 4255 | 4255 | 4255 | 16 |
| 497 | 20240312 | 110400 | 1498714645 | 4240 | 4250 | 4250 | 4240 | 6786 |
| 498 | 20240312 | 110300 | 1469919170 | 4255 | 4255 | 4255 | 4245 | 4 |
| 499 | 20240312 | 110200 | 1469902165 | 4250 | 4260 | 4260 | 4245 | 4511 |
| 500 | 20240312 | 110100 | 1450751445 | 4260 | 4250 | 4260 | 4250 | 2629 |
| 501 | 20240312 | 110000 | 1439576280 | 4250 | 4255 | 4255 | 4250 | 3702 |
| 502 | 20240312 | 105900 | 1423838765 | 4260 | 4260 | 4260 | 4260 | 29 |
| 503 | 20240312 | 105800 | 1423715225 | 4260 | 4250 | 4265 | 4250 | 3 |
| 504 | 20240312 | 105700 | 1423702450 | 4245 | 4265 | 4265 | 4245 | 631 |
| 505 | 20240312 | 105600 | 1421023770 | 4245 | 4250 | 4255 | 4245 | 1627 |
| 506 | 20240312 | 105500 | 1414117125 | 4245 | 4255 | 4260 | 4245 | 3675 |
| 507 | 20240312 | 105400 | 1398491185 | 4260 | 4260 | 4260 | 4260 | 13 |
| 508 | 20240312 | 105300 | 1398435805 | 4260 | 4265 | 4265 | 4260 | 144 |
| 509 | 20240312 | 105200 | 1397822150 | 4265 | 4265 | 4265 | 4265 | 148 |
| 510 | 20240312 | 105100 | 1397190930 | 4255 | 4265 | 4265 | 4255 | 931 |
| 511 | 20240312 | 105000 | 1393226740 | 4265 | 4260 | 4265 | 4260 | 93 |
| 512 | 20240312 | 104900 | 1392830550 | 4265 | 4265 | 4265 | 4260 | 125 |
| 513 | 20240312 | 104800 | 1392298025 | 4260 | 4260 | 4265 | 4260 | 1488 |
| 514 | 20240312 | 104700 | 1385959135 | 4260 | 4260 | 4260 | 4260 | 20 |
| 515 | 20240312 | 104600 | 1385873935 | 4260 | 4260 | 4260 | 4260 | 15 |
| 516 | 20240312 | 104500 | 1385810035 | 4255 | 4255 | 4255 | 4255 | 38 |
| 517 | 20240312 | 104400 | 1385648345 | 4255 | 4250 | 4255 | 4250 | 714 |
| 518 | 20240312 | 104300 | 1382613840 | 4250 | 4245 | 4250 | 4245 | 78 |
| 519 | 20240312 | 104200 | 1382282590 | 4250 | 4250 | 4250 | 4245 | 1087 |
| 520 | 20240312 | 104100 | 1377667840 | 4245 | 4255 | 4255 | 4245 | 973 |
| 521 | 20240312 | 104000 | 1373536030 | 4255 | 4255 | 4255 | 4250 | 208 |
| 522 | 20240312 | 103900 | 1372651015 | 4255 | 4260 | 4260 | 4255 | 44 |
| 523 | 20240312 | 103800 | 1372463675 | 4245 | 4250 | 4250 | 4245 | 1038 |
| 524 | 20240312 | 103700 | 1368057230 | 4250 | 4245 | 4260 | 4240 | 1282 |
| 525 | 20240312 | 103600 | 1362611930 | 4250 | 4250 | 4250 | 4250 | 77 |
| 526 | 20240312 | 103500 | 1362284680 | 4245 | 4245 | 4245 | 4245 | 2435 |
| 527 | 20240312 | 103400 | 1351948105 | 4245 | 4260 | 4260 | 4245 | 2980 |
| 528 | 20240312 | 103300 | 1339290775 | 4250 | 4260 | 4260 | 4250 | 6 |
| 529 | 20240312 | 103200 | 1339265255 | 4250 | 4250 | 4260 | 4250 | 4088 |
| 530 | 20240312 | 103100 | 1321889005 | 4250 | 4250 | 4260 | 4250 | 290 |
| 531 | 20240312 | 103000 | 1320656070 | 4250 | 4255 | 4260 | 4250 | 8762 |
| 532 | 20240312 | 102900 | 1283400500 | 4260 | 4260 | 4265 | 4260 | 1909 |
| 533 | 20240312 | 102800 | 1275268100 | 4265 | 4260 | 4265 | 4260 | 369 |
| 534 | 20240312 | 102700 | 1273695665 | 4260 | 4265 | 4265 | 4260 | 152 |
| 535 | 20240312 | 102600 | 1273047635 | 4265 | 4265 | 4265 | 4265 | 62 |
| 536 | 20240312 | 102500 | 1272783205 | 4265 | 4275 | 4275 | 4265 | 825 |
| 537 | 20240312 | 102400 | 1269264530 | 4275 | 4275 | 4275 | 4270 | 192 |
| 538 | 20240312 | 102300 | 1268444635 | 4275 | 4270 | 4275 | 4270 | 65 |
| 539 | 20240312 | 102200 | 1268166780 | 4270 | 4270 | 4270 | 4270 | 1041 |
| 540 | 20240312 | 102100 | 1263721710 | 4270 | 4275 | 4275 | 4270 | 714 |
| 541 | 20240312 | 102000 | 1260669870 | 4275 | 4280 | 4280 | 4275 | 65 |
| 542 | 20240312 | 101900 | 1260391990 | 4280 | 4280 | 4280 | 4280 | 2 |
| 543 | 20240312 | 101800 | 1260383430 | 4275 | 4280 | 4280 | 4275 | 576 |
| 544 | 20240312 | 101700 | 1257918990 | 4280 | 4275 | 4280 | 4275 | 874 |
| 545 | 20240312 | 101600 | 1254182630 | 4270 | 4265 | 4270 | 4265 | 472 |
| 546 | 20240312 | 101500 | 1252167460 | 4260 | 4260 | 4265 | 4255 | 2333 |
| 547 | 20240312 | 101400 | 1242232460 | 4265 | 4265 | 4265 | 4260 | 135 |
| 548 | 20240312 | 101300 | 1241656725 | 4265 | 4265 | 4265 | 4265 | 814 |
| 549 | 20240312 | 101200 | 1238185015 | 4260 | 4270 | 4275 | 4260 | 1187 |
| 550 | 20240312 | 101100 | 1233116530 | 4270 | 4260 | 4270 | 4260 | 2 |
| 551 | 20240312 | 101000 | 1233108000 | 4260 | 4260 | 4270 | 4255 | 3505 |
| 552 | 20240312 | 100900 | 1218178540 | 4270 | 4265 | 4270 | 4265 | 3769 |
| 553 | 20240312 | 100800 | 1202103695 | 4265 | 4260 | 4275 | 4260 | 2088 |
| 554 | 20240312 | 100700 | 1193183945 | 4265 | 4275 | 4275 | 4265 | 6515 |
| 555 | 20240312 | 100600 | 1165380295 | 4280 | 4280 | 4280 | 4270 | 977 |
| 556 | 20240312 | 100500 | 1161207195 | 4285 | 4285 | 4285 | 4280 | 110 |
| 557 | 20240312 | 100400 | 1160736370 | 4285 | 4280 | 4285 | 4280 | 491 |
| 558 | 20240312 | 100300 | 1158634885 | 4285 | 4285 | 4285 | 4285 | 3 |
| 559 | 20240312 | 100200 | 1158622030 | 4285 | 4275 | 4285 | 4270 | 832 |
| 560 | 20240312 | 100100 | 1155065685 | 4270 | 4275 | 4285 | 4270 | 1615 |
| 561 | 20240312 | 100000 | 1148168500 | 4270 | 4295 | 4295 | 4270 | 12257 |
| 562 | 20240312 | 095900 | 1095817880 | 4295 | 4285 | 4300 | 4285 | 1135 |
| 563 | 20240312 | 095800 | 1090944705 | 4275 | 4280 | 4285 | 4270 | 2024 |
| 564 | 20240312 | 095700 | 1082300800 | 4285 | 4290 | 4290 | 4280 | 437 |
| 565 | 20240312 | 095600 | 1080429530 | 4290 | 4290 | 4290 | 4290 | 105 |
| 566 | 20240312 | 095500 | 1079979080 | 4300 | 4295 | 4300 | 4295 | 23 |
| 567 | 20240312 | 095400 | 1079880240 | 4290 | 4285 | 4295 | 4285 | 1996 |
| 568 | 20240312 | 095300 | 1071315500 | 4290 | 4290 | 4290 | 4285 | 126 |
| 569 | 20240312 | 095200 | 1070775215 | 4290 | 4285 | 4290 | 4285 | 392 |
| 570 | 20240312 | 095100 | 1069095490 | 4280 | 4285 | 4285 | 4280 | 1615 |
| 571 | 20240312 | 095000 | 1062175960 | 4285 | 4285 | 4285 | 4280 | 805 |
| 572 | 20240312 | 094900 | 1058726785 | 4280 | 4285 | 4285 | 4280 | 660 |
| 573 | 20240312 | 094800 | 1055900805 | 4285 | 4285 | 4285 | 4275 | 18 |
| 574 | 20240312 | 094700 | 1055823715 | 4285 | 4285 | 4285 | 4285 | 134 |
| 575 | 20240312 | 094600 | 1055249525 | 4285 | 4285 | 4285 | 4285 | 1011 |
| 576 | 20240312 | 094500 | 1050917390 | 4290 | 4270 | 4290 | 4270 | 1330 |
| 577 | 20240312 | 094400 | 1045217910 | 4280 | 4280 | 4280 | 4280 | 99 |
| 578 | 20240312 | 094300 | 1044794190 | 4280 | 4280 | 4285 | 4270 | 411 |
| 579 | 20240312 | 094200 | 1043037505 | 4285 | 4270 | 4285 | 4270 | 652 |
| 580 | 20240312 | 094100 | 1040253440 | 4270 | 4280 | 4280 | 4270 | 519 |
| 581 | 20240312 | 094000 | 1038033960 | 4280 | 4275 | 4280 | 4270 | 7412 |
| 582 | 20240312 | 093900 | 1006381875 | 4270 | 4280 | 4280 | 4270 | 2223 |
| 583 | 20240312 | 093800 | 996889145 | 4280 | 4280 | 4285 | 4280 | 1087 |
| 584 | 20240312 | 093700 | 992236635 | 4280 | 4275 | 4280 | 4270 | 901 |
| 585 | 20240312 | 093600 | 988389325 | 4270 | 4285 | 4285 | 4270 | 5781 |
| 586 | 20240312 | 093500 | 963703295 | 4270 | 4270 | 4280 | 4270 | 1885 |
| 587 | 20240312 | 093400 | 955653705 | 4270 | 4280 | 4280 | 4270 | 4934 |
| 588 | 20240312 | 093300 | 934570470 | 4280 | 4280 | 4280 | 4275 | 1706 |
| 589 | 20240312 | 093200 | 927268795 | 4280 | 4290 | 4290 | 4280 | 639 |
| 590 | 20240312 | 093100 | 924533635 | 4290 | 4275 | 4290 | 4275 | 1308 |
| 591 | 20240312 | 093000 | 918929770 | 4285 | 4285 | 4285 | 4275 | 7189 |
| 592 | 20240312 | 092900 | 888164345 | 4285 | 4300 | 4300 | 4285 | 2549 |
| 593 | 20240312 | 092800 | 877230915 | 4295 | 4300 | 4300 | 4295 | 345 |
| 594 | 20240312 | 092700 | 875749110 | 4300 | 4300 | 4300 | 4300 | 716 |
| 595 | 20240312 | 092600 | 872670310 | 4300 | 4310 | 4310 | 4300 | 10119 |
| 596 | 20240312 | 092500 | 829149865 | 4310 | 4300 | 4310 | 4295 | 4775 |
| 597 | 20240312 | 092400 | 808595785 | 4300 | 4285 | 4300 | 4285 | 3258 |
| 598 | 20240312 | 092300 | 794608680 | 4280 | 4285 | 4285 | 4280 | 364 |
| 599 | 20240312 | 092200 | 793049640 | 4285 | 4285 | 4285 | 4275 | 24 |
| 600 | 20240312 | 092100 | 792946810 | 4290 | 4280 | 4290 | 4275 | 575 |
| 601 | 20240312 | 092000 | 790487800 | 4280 | 4290 | 4290 | 4270 | 569 |
| 602 | 20240312 | 091900 | 788055080 | 4290 | 4270 | 4290 | 4270 | 415 |
| 603 | 20240312 | 091800 | 786281200 | 4270 | 4290 | 4295 | 4270 | 4109 |
| 604 | 20240312 | 091700 | 768721140 | 4290 | 4275 | 4295 | 4275 | 1346 |
| 605 | 20240312 | 091600 | 762955265 | 4290 | 4275 | 4290 | 4260 | 3178 |
| 606 | 20240312 | 091500 | 749382945 | 4270 | 4270 | 4290 | 4265 | 7187 |
| 607 | 20240312 | 091400 | 718661875 | 4270 | 4285 | 4285 | 4255 | 4879 |
| 608 | 20240312 | 091300 | 697877070 | 4265 | 4280 | 4285 | 4265 | 4607 |
| 609 | 20240312 | 091200 | 678193585 | 4275 | 4275 | 4290 | 4270 | 1078 |
| 610 | 20240312 | 091100 | 673578875 | 4270 | 4270 | 4290 | 4265 | 8683 |
| 611 | 20240312 | 091000 | 636494270 | 4270 | 4275 | 4280 | 4265 | 1552 |
| 612 | 20240312 | 090900 | 629865320 | 4275 | 4245 | 4275 | 4240 | 4202 |
| 613 | 20240312 | 090800 | 612004930 | 4245 | 4255 | 4255 | 4240 | 2645 |
| 614 | 20240312 | 090700 | 600789085 | 4240 | 4235 | 4250 | 4235 | 3057 |
| 615 | 20240312 | 090600 | 587829280 | 4260 | 4250 | 4260 | 4225 | 35580 |
| 616 | 20240312 | 090500 | 437122865 | 4250 | 4260 | 4260 | 4240 | 12825 |
| 617 | 20240312 | 090400 | 382587115 | 4260 | 4260 | 4275 | 4260 | 2793 |
| 618 | 20240312 | 090300 | 370677490 | 4260 | 4255 | 4300 | 4255 | 4538 |
| 619 | 20240312 | 090200 | 351245860 | 4250 | 4280 | 4300 | 4250 | 19038 |
| 620 | 20240312 | 090100 | 270049250 | 4275 | 4240 | 4315 | 4235 | 13767 |
| 621 | 20240312 | 090000 | 211210280 | 4235 | 4290 | 4295 | 4215 | 40238 |