30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 192100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 17335 |
| 3 | 20240313 | 192000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 4 | 20240313 | 191900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 5 | 20240313 | 191800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 6 | 20240313 | 191700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 7 | 20240313 | 191600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 8 | 20240313 | 191500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 9 | 20240313 | 191400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 10 | 20240313 | 191300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 11 | 20240313 | 191200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 12 | 20240313 | 191100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 13 | 20240313 | 191000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 14 | 20240313 | 190900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 15 | 20240313 | 190800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 16 | 20240313 | 190700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 17 | 20240313 | 190600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 18 | 20240313 | 190500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 19 | 20240313 | 190400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 20 | 20240313 | 190300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 21 | 20240313 | 190200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 22 | 20240313 | 190100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 23 | 20240313 | 190000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 24 | 20240313 | 185900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 25 | 20240313 | 185800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 26 | 20240313 | 185700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 27 | 20240313 | 185600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 28 | 20240313 | 185500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 29 | 20240313 | 185400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 30 | 20240313 | 185300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 31 | 20240313 | 185200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 32 | 20240313 | 185100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 17335 |
| 33 | 20240313 | 185000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 34 | 20240313 | 184900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 35 | 20240313 | 184800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 36 | 20240313 | 184700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 37 | 20240313 | 184600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 38 | 20240313 | 184500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 39 | 20240313 | 184400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 40 | 20240313 | 184300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 41 | 20240313 | 184200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 42 | 20240313 | 184100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 43 | 20240313 | 184000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 44 | 20240313 | 183900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 45 | 20240313 | 183800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 46 | 20240313 | 183700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 47 | 20240313 | 183600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 48 | 20240313 | 183500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 49 | 20240313 | 183400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 50 | 20240313 | 183300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 51 | 20240313 | 183200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 52 | 20240313 | 183100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 53 | 20240313 | 183000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 54 | 20240313 | 182900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 55 | 20240313 | 182800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 56 | 20240313 | 182700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 57 | 20240313 | 182600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 58 | 20240313 | 182500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 59 | 20240313 | 182400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 60 | 20240313 | 182300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 61 | 20240313 | 182200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 62 | 20240313 | 182100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 17335 |
| 63 | 20240313 | 182000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 64 | 20240313 | 181900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 65 | 20240313 | 181800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 66 | 20240313 | 181700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 67 | 20240313 | 181600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 68 | 20240313 | 181500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 69 | 20240313 | 181400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 70 | 20240313 | 181300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 71 | 20240313 | 181200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 72 | 20240313 | 181100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 73 | 20240313 | 181000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 74 | 20240313 | 180900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 75 | 20240313 | 180800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 76 | 20240313 | 180700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 77 | 20240313 | 180600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 78 | 20240313 | 180500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 79 | 20240313 | 180400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 80 | 20240313 | 180300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 81 | 20240313 | 180200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 82 | 20240313 | 180100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 83 | 20240313 | 180000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 84 | 20240313 | 175900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 85 | 20240313 | 175800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 86 | 20240313 | 175700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 87 | 20240313 | 175600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 88 | 20240313 | 175500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 89 | 20240313 | 175400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 90 | 20240313 | 175300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 91 | 20240313 | 175200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 92 | 20240313 | 175100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 17335 |
| 93 | 20240313 | 175000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 94 | 20240313 | 174900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 95 | 20240313 | 174800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 96 | 20240313 | 174700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 97 | 20240313 | 174600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 98 | 20240313 | 174500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 99 | 20240313 | 174400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 100 | 20240313 | 174300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 101 | 20240313 | 174200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 102 | 20240313 | 174100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 103 | 20240313 | 174000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 104 | 20240313 | 173900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 105 | 20240313 | 173800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 106 | 20240313 | 173700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 107 | 20240313 | 173600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 108 | 20240313 | 173500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 109 | 20240313 | 173400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 110 | 20240313 | 173300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 111 | 20240313 | 173200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 112 | 20240313 | 173100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 113 | 20240313 | 173000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 114 | 20240313 | 172900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 115 | 20240313 | 172800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 116 | 20240313 | 172700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 117 | 20240313 | 172600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 118 | 20240313 | 172500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 119 | 20240313 | 172400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 120 | 20240313 | 172300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 121 | 20240313 | 172200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 122 | 20240313 | 172100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 17335 |
| 123 | 20240313 | 172000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 124 | 20240313 | 171900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 125 | 20240313 | 171800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 126 | 20240313 | 171700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 127 | 20240313 | 171600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 128 | 20240313 | 171500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 129 | 20240313 | 171400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 130 | 20240313 | 171300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 131 | 20240313 | 171200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 132 | 20240313 | 171100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 133 | 20240313 | 171000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 134 | 20240313 | 170900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 135 | 20240313 | 170800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 136 | 20240313 | 170700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 137 | 20240313 | 170600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 138 | 20240313 | 170500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 139 | 20240313 | 170400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 140 | 20240313 | 170300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 141 | 20240313 | 170200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 142 | 20240313 | 170100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 143 | 20240313 | 170000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 144 | 20240313 | 165900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 145 | 20240313 | 165800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 146 | 20240313 | 165700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 147 | 20240313 | 165600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 148 | 20240313 | 165500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 149 | 20240313 | 165400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 150 | 20240313 | 165300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 151 | 20240313 | 165200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 152 | 20240313 | 165100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 17335 |
| 153 | 20240313 | 165000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 154 | 20240313 | 164900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 155 | 20240313 | 164800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 156 | 20240313 | 164700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 157 | 20240313 | 164600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 158 | 20240313 | 164500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 159 | 20240313 | 164400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 160 | 20240313 | 164300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 161 | 20240313 | 164200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 162 | 20240313 | 164100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 163 | 20240313 | 164000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 164 | 20240313 | 163900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 165 | 20240313 | 163800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 166 | 20240313 | 163700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 167 | 20240313 | 163600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 168 | 20240313 | 163500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 169 | 20240313 | 163400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 170 | 20240313 | 163300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 171 | 20240313 | 163200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 172 | 20240313 | 163100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 173 | 20240313 | 163000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 174 | 20240313 | 162900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 175 | 20240313 | 162800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 176 | 20240313 | 162700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 177 | 20240313 | 162600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 178 | 20240313 | 162500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 179 | 20240313 | 162400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 180 | 20240313 | 162300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 181 | 20240313 | 162200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 182 | 20240313 | 162100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 17335 |
| 183 | 20240313 | 162000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 184 | 20240313 | 161900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 185 | 20240313 | 161800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 186 | 20240313 | 161700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 187 | 20240313 | 161600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 188 | 20240313 | 161500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 189 | 20240313 | 161400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 190 | 20240313 | 161300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 191 | 20240313 | 161200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 192 | 20240313 | 161100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 193 | 20240313 | 161000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 194 | 20240313 | 160900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 195 | 20240313 | 160800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 196 | 20240313 | 160700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 197 | 20240313 | 160600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 198 | 20240313 | 160500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 199 | 20240313 | 160400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 200 | 20240313 | 160300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 201 | 20240313 | 160200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 202 | 20240313 | 160100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 203 | 20240313 | 160000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 204 | 20240313 | 155900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 205 | 20240313 | 155800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 206 | 20240313 | 155700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 207 | 20240313 | 155600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 208 | 20240313 | 155500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 209 | 20240313 | 155400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 210 | 20240313 | 155300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 211 | 20240313 | 155200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 212 | 20240313 | 155100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 17335 |
| 213 | 20240313 | 155000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 214 | 20240313 | 154900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 215 | 20240313 | 154800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 216 | 20240313 | 154700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 217 | 20240313 | 154600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 218 | 20240313 | 154500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 219 | 20240313 | 154400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 220 | 20240313 | 154300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 221 | 20240313 | 154200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 222 | 20240313 | 154100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 223 | 20240313 | 154000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 224 | 20240313 | 153900 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 225 | 20240313 | 153800 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 226 | 20240313 | 153700 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 227 | 20240313 | 153600 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 228 | 20240313 | 153500 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 229 | 20240313 | 153400 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 230 | 20240313 | 153300 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 231 | 20240313 | 153200 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 232 | 20240313 | 153100 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 233 | 20240313 | 153000 | 2050706630 | 5740 | 5740 | 5740 | 5740 | 17335 |
| 234 | 20240313 | 152900 | 1951203730 | 5810 | 5810 | 5810 | 5810 | 0 |
| 235 | 20240313 | 152800 | 1951203730 | 5810 | 5810 | 5810 | 5810 | 0 |
| 236 | 20240313 | 152700 | 1951203730 | 5810 | 5810 | 5810 | 5810 | 0 |
| 237 | 20240313 | 152600 | 1951203730 | 5810 | 5810 | 5810 | 5810 | 0 |
| 238 | 20240313 | 152500 | 1951203730 | 5810 | 5810 | 5810 | 5810 | 0 |
| 239 | 20240313 | 152400 | 1951203730 | 5810 | 5810 | 5810 | 5810 | 0 |
| 240 | 20240313 | 152300 | 1951203730 | 5810 | 5810 | 5810 | 5810 | 0 |
| 241 | 20240313 | 152200 | 1951203730 | 5810 | 5810 | 5810 | 5810 | 0 |
| 242 | 20240313 | 152100 | 1951203730 | 5810 | 5810 | 5810 | 5810 | 0 |
| 243 | 20240313 | 152000 | 1951203730 | 5810 | 5810 | 5810 | 5810 | 0 |
| 244 | 20240313 | 151900 | 1951203730 | 5810 | 5810 | 5820 | 5780 | 11334 |
| 245 | 20240313 | 151800 | 1885471830 | 5800 | 5770 | 5820 | 5770 | 3954 |
| 246 | 20240313 | 151700 | 1862540270 | 5780 | 5800 | 5800 | 5750 | 2947 |
| 247 | 20240313 | 151600 | 1845484580 | 5800 | 5740 | 5830 | 5740 | 28854 |
| 248 | 20240313 | 151500 | 1678675780 | 5750 | 5720 | 5750 | 5720 | 3697 |
| 249 | 20240313 | 151400 | 1657484980 | 5720 | 5700 | 5720 | 5700 | 3275 |
| 250 | 20240313 | 151300 | 1638797140 | 5700 | 5680 | 5700 | 5680 | 118 |
| 251 | 20240313 | 151200 | 1638124800 | 5680 | 5700 | 5700 | 5680 | 2820 |
| 252 | 20240313 | 151100 | 1622091450 | 5710 | 5700 | 5710 | 5680 | 2927 |
| 253 | 20240313 | 151000 | 1605412090 | 5710 | 5700 | 5710 | 5700 | 4474 |
| 254 | 20240313 | 150900 | 1579909180 | 5700 | 5710 | 5720 | 5700 | 1625 |
| 255 | 20240313 | 150800 | 1570620740 | 5710 | 5730 | 5740 | 5710 | 1849 |
| 256 | 20240313 | 150700 | 1560027410 | 5730 | 5740 | 5750 | 5730 | 1217 |
| 257 | 20240313 | 150600 | 1553036070 | 5740 | 5720 | 5740 | 5720 | 1834 |
| 258 | 20240313 | 150500 | 1542517550 | 5700 | 5710 | 5720 | 5700 | 700 |
| 259 | 20240313 | 150400 | 1538524100 | 5710 | 5720 | 5740 | 5700 | 1968 |
| 260 | 20240313 | 150300 | 1527293920 | 5710 | 5720 | 5740 | 5710 | 6078 |
| 261 | 20240313 | 150200 | 1492467900 | 5730 | 5720 | 5730 | 5700 | 4711 |
| 262 | 20240313 | 150100 | 1465521570 | 5720 | 5700 | 5730 | 5700 | 6967 |
| 263 | 20240313 | 150000 | 1425723120 | 5690 | 5690 | 5700 | 5670 | 3283 |
| 264 | 20240313 | 145900 | 1407050290 | 5690 | 5690 | 5700 | 5680 | 693 |
| 265 | 20240313 | 145800 | 1403103700 | 5690 | 5680 | 5700 | 5680 | 1776 |
| 266 | 20240313 | 145700 | 1392997240 | 5680 | 5700 | 5710 | 5680 | 1422 |
| 267 | 20240313 | 145600 | 1384914740 | 5700 | 5720 | 5720 | 5660 | 996 |
| 268 | 20240313 | 145500 | 1379241250 | 5740 | 5680 | 5740 | 5600 | 12815 |
| 269 | 20240313 | 145400 | 1306686510 | 5660 | 5700 | 5710 | 5660 | 7739 |
| 270 | 20240313 | 145300 | 1262704640 | 5680 | 5750 | 5770 | 5660 | 17147 |
| 271 | 20240313 | 145200 | 1164562630 | 5750 | 5750 | 5800 | 5690 | 25579 |
| 272 | 20240313 | 145100 | 1017287830 | 5730 | 5610 | 5800 | 5610 | 42427 |
| 273 | 20240313 | 145000 | 775617440 | 5610 | 5600 | 5610 | 5600 | 476 |
| 274 | 20240313 | 144900 | 772951080 | 5600 | 5600 | 5600 | 5600 | 343 |
| 275 | 20240313 | 144800 | 771030280 | 5600 | 5600 | 5600 | 5600 | 113 |
| 276 | 20240313 | 144700 | 770397480 | 5600 | 5600 | 5600 | 5600 | 279 |
| 277 | 20240313 | 144600 | 768835080 | 5610 | 5600 | 5610 | 5600 | 23 |
| 278 | 20240313 | 144500 | 768706070 | 5610 | 5610 | 5610 | 5610 | 2337 |
| 279 | 20240313 | 144400 | 755595500 | 5610 | 5580 | 5620 | 5580 | 4558 |
| 280 | 20240313 | 144300 | 730054870 | 5580 | 5580 | 5580 | 5580 | 178 |
| 281 | 20240313 | 144200 | 729061630 | 5580 | 5580 | 5580 | 5580 | 404 |
| 282 | 20240313 | 144100 | 726807310 | 5580 | 5600 | 5600 | 5580 | 24 |
| 283 | 20240313 | 144000 | 726673210 | 5600 | 5600 | 5600 | 5600 | 247 |
| 284 | 20240313 | 143900 | 725290010 | 5610 | 5600 | 5610 | 5570 | 728 |
| 285 | 20240313 | 143800 | 721213230 | 5600 | 5590 | 5610 | 5590 | 4010 |
| 286 | 20240313 | 143700 | 698762220 | 5590 | 5560 | 5600 | 5560 | 5297 |
| 287 | 20240313 | 143600 | 669212780 | 5570 | 5550 | 5570 | 5550 | 176 |
| 288 | 20240313 | 143500 | 668234220 | 5570 | 5550 | 5570 | 5550 | 10 |
| 289 | 20240313 | 143400 | 668178600 | 5570 | 5560 | 5570 | 5560 | 9 |
| 290 | 20240313 | 143300 | 668128480 | 5560 | 5570 | 5570 | 5560 | 269 |
| 291 | 20240313 | 143200 | 666632820 | 5560 | 5560 | 5560 | 5560 | 115 |
| 292 | 20240313 | 143100 | 665993420 | 5560 | 5550 | 5560 | 5550 | 344 |
| 293 | 20240313 | 143000 | 664081280 | 5540 | 5560 | 5560 | 5540 | 166 |
| 294 | 20240313 | 142900 | 663159980 | 5560 | 5540 | 5560 | 5540 | 1216 |
| 295 | 20240313 | 142800 | 656406070 | 5530 | 5530 | 5530 | 5530 | 0 |
| 296 | 20240313 | 142700 | 656406070 | 5530 | 5530 | 5530 | 5530 | 0 |
| 297 | 20240313 | 142600 | 656406070 | 5530 | 5530 | 5530 | 5530 | 61 |
| 298 | 20240313 | 142500 | 656068740 | 5530 | 5530 | 5540 | 5530 | 393 |
| 299 | 20240313 | 142400 | 653892820 | 5530 | 5530 | 5530 | 5530 | 446 |
| 300 | 20240313 | 142300 | 651426440 | 5530 | 5530 | 5530 | 5530 | 0 |
| 301 | 20240313 | 142200 | 651426440 | 5530 | 5530 | 5530 | 5530 | 400 |
| 302 | 20240313 | 142100 | 649214440 | 5530 | 5530 | 5530 | 5530 | 0 |
| 303 | 20240313 | 142000 | 649214440 | 5530 | 5520 | 5530 | 5520 | 317 |
| 304 | 20240313 | 141900 | 647462150 | 5520 | 5520 | 5520 | 5520 | 128 |
| 305 | 20240313 | 141800 | 646755590 | 5520 | 5520 | 5520 | 5520 | 22 |
| 306 | 20240313 | 141700 | 646634150 | 5530 | 5530 | 5530 | 5530 | 0 |
| 307 | 20240313 | 141600 | 646634150 | 5530 | 5530 | 5530 | 5530 | 0 |
| 308 | 20240313 | 141500 | 646634150 | 5530 | 5530 | 5530 | 5530 | 11 |
| 309 | 20240313 | 141400 | 646573320 | 5530 | 5530 | 5530 | 5530 | 1 |
| 310 | 20240313 | 141300 | 646567790 | 5530 | 5530 | 5530 | 5530 | 1 |
| 311 | 20240313 | 141200 | 646562260 | 5490 | 5500 | 5500 | 5490 | 150 |
| 312 | 20240313 | 141100 | 645737680 | 5530 | 5530 | 5530 | 5530 | 1 |
| 313 | 20240313 | 141000 | 645732150 | 5530 | 5530 | 5530 | 5530 | 1 |
| 314 | 20240313 | 140900 | 645726620 | 5510 | 5510 | 5510 | 5510 | 0 |
| 315 | 20240313 | 140800 | 645726620 | 5510 | 5510 | 5510 | 5510 | 232 |
| 316 | 20240313 | 140700 | 644448300 | 5510 | 5500 | 5510 | 5480 | 1428 |
| 317 | 20240313 | 140600 | 636607820 | 5510 | 5510 | 5510 | 5510 | 6 |
| 318 | 20240313 | 140500 | 636574760 | 5510 | 5510 | 5510 | 5510 | 0 |
| 319 | 20240313 | 140400 | 636574760 | 5510 | 5510 | 5510 | 5510 | 1060 |
| 320 | 20240313 | 140300 | 630734160 | 5490 | 5490 | 5490 | 5490 | 0 |
| 321 | 20240313 | 140200 | 630734160 | 5490 | 5490 | 5490 | 5490 | 590 |
| 322 | 20240313 | 140100 | 627495060 | 5490 | 5500 | 5500 | 5490 | 1000 |
| 323 | 20240313 | 140000 | 621997310 | 5510 | 5510 | 5510 | 5510 | 106 |
| 324 | 20240313 | 135900 | 621413250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 325 | 20240313 | 135800 | 621413250 | 5520 | 5530 | 5530 | 5520 | 19 |
| 326 | 20240313 | 135700 | 621308360 | 5530 | 5530 | 5530 | 5530 | 0 |
| 327 | 20240313 | 135600 | 621308360 | 5530 | 5530 | 5530 | 5530 | 0 |
| 328 | 20240313 | 135500 | 621308360 | 5530 | 5530 | 5530 | 5530 | 1 |
| 329 | 20240313 | 135400 | 621302830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 330 | 20240313 | 135300 | 621302830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 331 | 20240313 | 135200 | 621302830 | 5530 | 5530 | 5530 | 5530 | 23 |
| 332 | 20240313 | 135100 | 621175640 | 5530 | 5530 | 5530 | 5530 | 0 |
| 333 | 20240313 | 135000 | 621175640 | 5530 | 5530 | 5530 | 5530 | 300 |
| 334 | 20240313 | 134900 | 619516640 | 5530 | 5510 | 5530 | 5510 | 136 |
| 335 | 20240313 | 134800 | 618765880 | 5510 | 5510 | 5510 | 5510 | 0 |
| 336 | 20240313 | 134700 | 618765880 | 5510 | 5510 | 5510 | 5510 | 0 |
| 337 | 20240313 | 134600 | 618765880 | 5510 | 5510 | 5510 | 5510 | 123 |
| 338 | 20240313 | 134500 | 618088150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 339 | 20240313 | 134400 | 618088150 | 5500 | 5500 | 5500 | 5500 | 310 |
| 340 | 20240313 | 134300 | 616383150 | 5510 | 5510 | 5510 | 5510 | 231 |
| 341 | 20240313 | 134200 | 615110340 | 5500 | 5500 | 5500 | 5500 | 84 |
| 342 | 20240313 | 134100 | 614648340 | 5530 | 5530 | 5530 | 5530 | 0 |
| 343 | 20240313 | 134000 | 614648340 | 5530 | 5530 | 5530 | 5530 | 0 |
| 344 | 20240313 | 133900 | 614648340 | 5530 | 5520 | 5530 | 5520 | 3 |
| 345 | 20240313 | 133800 | 614631770 | 5530 | 5500 | 5530 | 5500 | 19 |
| 346 | 20240313 | 133700 | 614526900 | 5500 | 5500 | 5500 | 5500 | 500 |
| 347 | 20240313 | 133600 | 611776900 | 5500 | 5520 | 5520 | 5500 | 400 |
| 348 | 20240313 | 133500 | 609570900 | 5540 | 5540 | 5540 | 5540 | 0 |
| 349 | 20240313 | 133400 | 609570900 | 5540 | 5540 | 5540 | 5540 | 67 |
| 350 | 20240313 | 133300 | 609199720 | 5500 | 5540 | 5540 | 5500 | 309 |
| 351 | 20240313 | 133200 | 607498120 | 5540 | 5540 | 5540 | 5540 | 103 |
| 352 | 20240313 | 133100 | 606927500 | 5540 | 5540 | 5540 | 5540 | 0 |
| 353 | 20240313 | 133000 | 606927500 | 5540 | 5540 | 5540 | 5540 | 150 |
| 354 | 20240313 | 132900 | 606096500 | 5540 | 5540 | 5540 | 5540 | 100 |
| 355 | 20240313 | 132800 | 605542500 | 5540 | 5500 | 5540 | 5500 | 1831 |
| 356 | 20240313 | 132700 | 595471430 | 5510 | 5510 | 5510 | 5510 | 627 |
| 357 | 20240313 | 132600 | 592016660 | 5510 | 5510 | 5510 | 5510 | 2 |
| 358 | 20240313 | 132500 | 592005640 | 5510 | 5510 | 5510 | 5510 | 1 |
| 359 | 20240313 | 132400 | 592000130 | 5510 | 5510 | 5510 | 5510 | 367 |
| 360 | 20240313 | 132300 | 589977960 | 5500 | 5510 | 5510 | 5500 | 549 |
| 361 | 20240313 | 132200 | 586954650 | 5510 | 5510 | 5510 | 5510 | 357 |
| 362 | 20240313 | 132100 | 584987580 | 5510 | 5510 | 5510 | 5510 | 0 |
| 363 | 20240313 | 132000 | 584987580 | 5510 | 5520 | 5520 | 5510 | 1721 |
| 364 | 20240313 | 131900 | 575494870 | 5520 | 5530 | 5530 | 5520 | 1004 |
| 365 | 20240313 | 131800 | 569950100 | 5530 | 5540 | 5540 | 5530 | 62 |
| 366 | 20240313 | 131700 | 569606840 | 5540 | 5540 | 5540 | 5530 | 103 |
| 367 | 20240313 | 131600 | 569036460 | 5560 | 5550 | 5560 | 5530 | 773 |
| 368 | 20240313 | 131500 | 564761470 | 5530 | 5530 | 5530 | 5530 | 24 |
| 369 | 20240313 | 131400 | 564628750 | 5530 | 5530 | 5530 | 5530 | 12 |
| 370 | 20240313 | 131300 | 564562390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 371 | 20240313 | 131200 | 564562390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 372 | 20240313 | 131100 | 564562390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 373 | 20240313 | 131000 | 564562390 | 5530 | 5550 | 5550 | 5530 | 1506 |
| 374 | 20240313 | 130900 | 556223480 | 5560 | 5560 | 5560 | 5560 | 40 |
| 375 | 20240313 | 130800 | 556001080 | 5550 | 5550 | 5550 | 5540 | 175 |
| 376 | 20240313 | 130700 | 555030070 | 5580 | 5580 | 5580 | 5580 | 789 |
| 377 | 20240313 | 130600 | 550627450 | 5570 | 5560 | 5570 | 5560 | 1579 |
| 378 | 20240313 | 130500 | 541843180 | 5550 | 5550 | 5550 | 5550 | 201 |
| 379 | 20240313 | 130400 | 540727630 | 5550 | 5550 | 5550 | 5550 | 1 |
| 380 | 20240313 | 130300 | 540722080 | 5550 | 5540 | 5560 | 5540 | 719 |
| 381 | 20240313 | 130200 | 536732790 | 5550 | 5550 | 5550 | 5550 | 0 |
| 382 | 20240313 | 130100 | 536732790 | 5550 | 5550 | 5560 | 5530 | 206 |
| 383 | 20240313 | 130000 | 535592830 | 5560 | 5560 | 5560 | 5560 | 44 |
| 384 | 20240313 | 125900 | 535348190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 385 | 20240313 | 125800 | 535348190 | 5530 | 5550 | 5550 | 5530 | 1059 |
| 386 | 20240313 | 125700 | 529483510 | 5550 | 5550 | 5550 | 5550 | 377 |
| 387 | 20240313 | 125600 | 527391160 | 5540 | 5550 | 5560 | 5540 | 285 |
| 388 | 20240313 | 125500 | 525809580 | 5550 | 5550 | 5560 | 5550 | 281 |
| 389 | 20240313 | 125400 | 524249820 | 5550 | 5550 | 5550 | 5550 | 300 |
| 390 | 20240313 | 125300 | 522584820 | 5540 | 5540 | 5540 | 5540 | 200 |
| 391 | 20240313 | 125200 | 521476820 | 5540 | 5540 | 5540 | 5540 | 10 |
| 392 | 20240313 | 125100 | 521421420 | 5550 | 5550 | 5550 | 5550 | 1010 |
| 393 | 20240313 | 125000 | 515815920 | 5540 | 5540 | 5540 | 5540 | 50 |
| 394 | 20240313 | 124900 | 515538920 | 5520 | 5530 | 5530 | 5520 | 174 |
| 395 | 20240313 | 124800 | 514577650 | 5530 | 5530 | 5530 | 5530 | 21 |
| 396 | 20240313 | 124700 | 514461520 | 5530 | 5530 | 5530 | 5530 | 238 |
| 397 | 20240313 | 124600 | 513145380 | 5530 | 5520 | 5530 | 5520 | 787 |
| 398 | 20240313 | 124500 | 508798790 | 5530 | 5530 | 5530 | 5530 | 50 |
| 399 | 20240313 | 124400 | 508522290 | 5530 | 5530 | 5530 | 5530 | 220 |
| 400 | 20240313 | 124300 | 507305690 | 5530 | 5530 | 5530 | 5530 | 3 |
| 401 | 20240313 | 124200 | 507289100 | 5530 | 5540 | 5540 | 5530 | 579 |
| 402 | 20240313 | 124100 | 504085490 | 5550 | 5530 | 5550 | 5530 | 50 |
| 403 | 20240313 | 124000 | 503808110 | 5550 | 5550 | 5550 | 5550 | 536 |
| 404 | 20240313 | 123900 | 500833310 | 5550 | 5550 | 5550 | 5550 | 100 |
| 405 | 20240313 | 123800 | 500278310 | 5530 | 5530 | 5530 | 5530 | 70 |
| 406 | 20240313 | 123700 | 499891210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 407 | 20240313 | 123600 | 499891210 | 5530 | 5530 | 5530 | 5530 | 1872 |
| 408 | 20240313 | 123500 | 489539050 | 5530 | 5550 | 5550 | 5530 | 1511 |
| 409 | 20240313 | 123400 | 481161770 | 5550 | 5560 | 5560 | 5550 | 192 |
| 410 | 20240313 | 123300 | 480096060 | 5560 | 5560 | 5560 | 5560 | 12 |
| 411 | 20240313 | 123200 | 480029340 | 5540 | 5550 | 5550 | 5540 | 220 |
| 412 | 20240313 | 123100 | 478810330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 413 | 20240313 | 123000 | 478810330 | 5560 | 5560 | 5560 | 5560 | 2 |
| 414 | 20240313 | 122900 | 478799210 | 5560 | 5560 | 5560 | 5560 | 3 |
| 415 | 20240313 | 122800 | 478782530 | 5570 | 5560 | 5570 | 5560 | 136 |
| 416 | 20240313 | 122700 | 478025020 | 5560 | 5570 | 5570 | 5560 | 206 |
| 417 | 20240313 | 122600 | 476878600 | 5570 | 5550 | 5570 | 5540 | 602 |
| 418 | 20240313 | 122500 | 473533900 | 5550 | 5550 | 5550 | 5550 | 11 |
| 419 | 20240313 | 122400 | 473472850 | 5550 | 5560 | 5560 | 5550 | 169 |
| 420 | 20240313 | 122300 | 472534260 | 5560 | 5530 | 5560 | 5530 | 359 |
| 421 | 20240313 | 122200 | 470545900 | 5530 | 5530 | 5530 | 5530 | 44 |
| 422 | 20240313 | 122100 | 470302580 | 5560 | 5560 | 5560 | 5560 | 177 |
| 423 | 20240313 | 122000 | 469318460 | 5560 | 5570 | 5570 | 5560 | 832 |
| 424 | 20240313 | 121900 | 464685130 | 5570 | 5570 | 5570 | 5570 | 150 |
| 425 | 20240313 | 121800 | 463849630 | 5570 | 5570 | 5570 | 5570 | 104 |
| 426 | 20240313 | 121700 | 463270350 | 5570 | 5550 | 5570 | 5550 | 2369 |
| 427 | 20240313 | 121600 | 450101980 | 5550 | 5540 | 5550 | 5540 | 176 |
| 428 | 20240313 | 121500 | 449126180 | 5540 | 5540 | 5540 | 5540 | 674 |
| 429 | 20240313 | 121400 | 445392220 | 5550 | 5550 | 5550 | 5540 | 213 |
| 430 | 20240313 | 121300 | 444210370 | 5560 | 5560 | 5560 | 5550 | 803 |
| 431 | 20240313 | 121200 | 439750690 | 5550 | 5540 | 5550 | 5540 | 510 |
| 432 | 20240313 | 121100 | 436920360 | 5500 | 5500 | 5500 | 5500 | 0 |
| 433 | 20240313 | 121000 | 436920360 | 5500 | 5500 | 5500 | 5500 | 0 |
| 434 | 20240313 | 120900 | 436920360 | 5500 | 5500 | 5500 | 5500 | 0 |
| 435 | 20240313 | 120800 | 436920360 | 5500 | 5500 | 5500 | 5500 | 186 |
| 436 | 20240313 | 120700 | 435897360 | 5500 | 5500 | 5500 | 5500 | 0 |
| 437 | 20240313 | 120600 | 435897360 | 5500 | 5500 | 5500 | 5500 | 280 |
| 438 | 20240313 | 120500 | 434357360 | 5500 | 5520 | 5520 | 5500 | 1900 |
| 439 | 20240313 | 120400 | 423884200 | 5540 | 5540 | 5540 | 5540 | 0 |
| 440 | 20240313 | 120300 | 423884200 | 5540 | 5540 | 5540 | 5540 | 0 |
| 441 | 20240313 | 120200 | 423884200 | 5540 | 5540 | 5540 | 5540 | 0 |
| 442 | 20240313 | 120100 | 423884200 | 5540 | 5540 | 5540 | 5540 | 0 |
| 443 | 20240313 | 120000 | 423884200 | 5540 | 5520 | 5540 | 5520 | 3003 |
| 444 | 20240313 | 115900 | 407274950 | 5520 | 5520 | 5520 | 5520 | 1 |
| 445 | 20240313 | 115800 | 407269430 | 5520 | 5520 | 5520 | 5520 | 80 |
| 446 | 20240313 | 115700 | 406827830 | 5530 | 5530 | 5530 | 5530 | 5 |
| 447 | 20240313 | 115600 | 406800180 | 5530 | 5530 | 5530 | 5530 | 3 |
| 448 | 20240313 | 115500 | 406783590 | 5520 | 5520 | 5520 | 5520 | 401 |
| 449 | 20240313 | 115400 | 404570070 | 5520 | 5520 | 5520 | 5520 | 90 |
| 450 | 20240313 | 115300 | 404073270 | 5520 | 5520 | 5520 | 5520 | 0 |
| 451 | 20240313 | 115200 | 404073270 | 5520 | 5520 | 5520 | 5520 | 38 |
| 452 | 20240313 | 115100 | 403863510 | 5530 | 5530 | 5530 | 5530 | 4 |
| 453 | 20240313 | 115000 | 403841390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 454 | 20240313 | 114900 | 403841390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 455 | 20240313 | 114800 | 403841390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 456 | 20240313 | 114700 | 403841390 | 5540 | 5540 | 5540 | 5540 | 387 |
| 457 | 20240313 | 114600 | 401697410 | 5540 | 5540 | 5540 | 5540 | 202 |
| 458 | 20240313 | 114500 | 400578330 | 5540 | 5540 | 5550 | 5540 | 2003 |
| 459 | 20240313 | 114400 | 389465760 | 5530 | 5530 | 5530 | 5530 | 568 |
| 460 | 20240313 | 114300 | 386324720 | 5530 | 5530 | 5530 | 5530 | 0 |
| 461 | 20240313 | 114200 | 386324720 | 5530 | 5530 | 5530 | 5530 | 32 |
| 462 | 20240313 | 114100 | 386147760 | 5530 | 5530 | 5540 | 5530 | 220 |
| 463 | 20240313 | 114000 | 384931080 | 5520 | 5520 | 5520 | 5520 | 0 |
| 464 | 20240313 | 113900 | 384931080 | 5520 | 5520 | 5520 | 5520 | 140 |
| 465 | 20240313 | 113800 | 384158280 | 5520 | 5530 | 5530 | 5520 | 946 |
| 466 | 20240313 | 113700 | 378936230 | 5530 | 5530 | 5530 | 5530 | 371 |
| 467 | 20240313 | 113600 | 376884600 | 5540 | 5540 | 5540 | 5540 | 15 |
| 468 | 20240313 | 113500 | 376801500 | 5540 | 5540 | 5540 | 5540 | 1 |
| 469 | 20240313 | 113400 | 376795960 | 5540 | 5540 | 5540 | 5540 | 1 |
| 470 | 20240313 | 113300 | 376790420 | 5540 | 5540 | 5540 | 5530 | 203 |
| 471 | 20240313 | 113200 | 375667650 | 5530 | 5530 | 5530 | 5530 | 0 |
| 472 | 20240313 | 113100 | 375667650 | 5530 | 5540 | 5540 | 5530 | 3980 |
| 473 | 20240313 | 113000 | 353631120 | 5540 | 5540 | 5540 | 5540 | 0 |
| 474 | 20240313 | 112900 | 353631120 | 5540 | 5540 | 5540 | 5540 | 0 |
| 475 | 20240313 | 112800 | 353631120 | 5540 | 5540 | 5540 | 5540 | 0 |
| 476 | 20240313 | 112700 | 353631120 | 5540 | 5540 | 5540 | 5540 | 5 |
| 477 | 20240313 | 112600 | 353603420 | 5540 | 5540 | 5540 | 5540 | 79 |
| 478 | 20240313 | 112500 | 353165760 | 5540 | 5540 | 5540 | 5540 | 160 |
| 479 | 20240313 | 112400 | 352279360 | 5550 | 5550 | 5550 | 5550 | 0 |
| 480 | 20240313 | 112300 | 352279360 | 5550 | 5540 | 5550 | 5540 | 309 |
| 481 | 20240313 | 112200 | 350564440 | 5550 | 5550 | 5550 | 5550 | 5 |
| 482 | 20240313 | 112100 | 350536690 | 5550 | 5550 | 5550 | 5550 | 2 |
| 483 | 20240313 | 112000 | 350525590 | 5560 | 5560 | 5560 | 5560 | 0 |
| 484 | 20240313 | 111900 | 350525590 | 5560 | 5560 | 5560 | 5560 | 0 |
| 485 | 20240313 | 111800 | 350525590 | 5560 | 5560 | 5560 | 5560 | 0 |
| 486 | 20240313 | 111700 | 350525590 | 5560 | 5560 | 5560 | 5560 | 1 |
| 487 | 20240313 | 111600 | 350520030 | 5550 | 5550 | 5550 | 5550 | 0 |
| 488 | 20240313 | 111500 | 350520030 | 5550 | 5550 | 5550 | 5550 | 433 |
| 489 | 20240313 | 111400 | 348116880 | 5550 | 5550 | 5550 | 5550 | 67 |
| 490 | 20240313 | 111300 | 347745030 | 5550 | 5550 | 5550 | 5550 | 100 |
| 491 | 20240313 | 111200 | 347190030 | 5550 | 5550 | 5550 | 5550 | 0 |
| 492 | 20240313 | 111100 | 347190030 | 5550 | 5550 | 5550 | 5550 | 0 |
| 493 | 20240313 | 111000 | 347190030 | 5550 | 5550 | 5550 | 5550 | 205 |
| 494 | 20240313 | 110900 | 346052280 | 5550 | 5550 | 5550 | 5550 | 142 |
| 495 | 20240313 | 110800 | 345264180 | 5550 | 5550 | 5550 | 5550 | 0 |
| 496 | 20240313 | 110700 | 345264180 | 5550 | 5550 | 5550 | 5550 | 0 |
| 497 | 20240313 | 110600 | 345264180 | 5550 | 5560 | 5560 | 5550 | 3500 |
| 498 | 20240313 | 110500 | 325804900 | 5560 | 5560 | 5560 | 5560 | 10 |
| 499 | 20240313 | 110400 | 325749300 | 5570 | 5580 | 5580 | 5570 | 10 |
| 500 | 20240313 | 110300 | 325693570 | 5580 | 5580 | 5580 | 5560 | 357 |
| 501 | 20240313 | 110200 | 323702590 | 5560 | 5570 | 5570 | 5560 | 2690 |
| 502 | 20240313 | 110100 | 308719790 | 5570 | 5570 | 5570 | 5570 | 5 |
| 503 | 20240313 | 110000 | 308691940 | 5570 | 5570 | 5570 | 5570 | 0 |
| 504 | 20240313 | 105900 | 308691940 | 5570 | 5560 | 5570 | 5560 | 1746 |
| 505 | 20240313 | 105800 | 298984160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 506 | 20240313 | 105700 | 298984160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 507 | 20240313 | 105600 | 298984160 | 5560 | 5560 | 5560 | 5560 | 180 |
| 508 | 20240313 | 105500 | 297983360 | 5540 | 5540 | 5540 | 5540 | 0 |
| 509 | 20240313 | 105400 | 297983360 | 5540 | 5540 | 5540 | 5540 | 1 |
| 510 | 20240313 | 105300 | 297977820 | 5540 | 5540 | 5550 | 5540 | 1344 |
| 511 | 20240313 | 105200 | 290520330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 512 | 20240313 | 105100 | 290520330 | 5540 | 5540 | 5540 | 5540 | 281 |
| 513 | 20240313 | 105000 | 288963590 | 5530 | 5530 | 5530 | 5530 | 284 |
| 514 | 20240313 | 104900 | 287393070 | 5520 | 5520 | 5520 | 5520 | 2363 |
| 515 | 20240313 | 104800 | 274349310 | 5520 | 5520 | 5520 | 5520 | 1000 |
| 516 | 20240313 | 104700 | 268829310 | 5520 | 5520 | 5520 | 5520 | 1015 |
| 517 | 20240313 | 104600 | 263226510 | 5520 | 5520 | 5520 | 5520 | 31 |
| 518 | 20240313 | 104500 | 263055390 | 5520 | 5520 | 5520 | 5520 | 0 |
| 519 | 20240313 | 104400 | 263055390 | 5520 | 5520 | 5520 | 5520 | 0 |
| 520 | 20240313 | 104300 | 263055390 | 5520 | 5520 | 5520 | 5520 | 1024 |
| 521 | 20240313 | 104200 | 257402910 | 5520 | 5520 | 5520 | 5520 | 274 |
| 522 | 20240313 | 104100 | 255890430 | 5520 | 5520 | 5520 | 5520 | 8 |
| 523 | 20240313 | 104000 | 255846270 | 5520 | 5520 | 5520 | 5520 | 160 |
| 524 | 20240313 | 103900 | 254963070 | 5530 | 5530 | 5530 | 5530 | 5 |
| 525 | 20240313 | 103800 | 254935420 | 5520 | 5520 | 5520 | 5520 | 198 |
| 526 | 20240313 | 103700 | 253842460 | 5520 | 5520 | 5520 | 5520 | 361 |
| 527 | 20240313 | 103600 | 251849740 | 5520 | 5530 | 5530 | 5520 | 445 |
| 528 | 20240313 | 103500 | 249393120 | 5520 | 5520 | 5520 | 5520 | 0 |
| 529 | 20240313 | 103400 | 249393120 | 5520 | 5530 | 5530 | 5520 | 20 |
| 530 | 20240313 | 103300 | 249282700 | 5530 | 5530 | 5530 | 5530 | 2100 |
| 531 | 20240313 | 103200 | 237669700 | 5530 | 5530 | 5530 | 5530 | 0 |
| 532 | 20240313 | 103100 | 237669700 | 5530 | 5530 | 5530 | 5530 | 2600 |
| 533 | 20240313 | 103000 | 223291700 | 5530 | 5530 | 5530 | 5530 | 0 |
| 534 | 20240313 | 102900 | 223291700 | 5530 | 5530 | 5530 | 5530 | 0 |
| 535 | 20240313 | 102800 | 223291700 | 5530 | 5540 | 5540 | 5530 | 68 |
| 536 | 20240313 | 102700 | 222914990 | 5540 | 5540 | 5540 | 5540 | 50 |
| 537 | 20240313 | 102600 | 222637990 | 5540 | 5540 | 5540 | 5540 | 50 |
| 538 | 20240313 | 102500 | 222360990 | 5540 | 5540 | 5540 | 5540 | 0 |
| 539 | 20240313 | 102400 | 222360990 | 5540 | 5540 | 5540 | 5540 | 20 |
| 540 | 20240313 | 102300 | 222250190 | 5540 | 5540 | 5540 | 5540 | 500 |
| 541 | 20240313 | 102200 | 219480190 | 5550 | 5550 | 5550 | 5550 | 132 |
| 542 | 20240313 | 102100 | 218747590 | 5530 | 5540 | 5540 | 5530 | 32 |
| 543 | 20240313 | 102000 | 218570330 | 5540 | 5540 | 5540 | 5540 | 711 |
| 544 | 20240313 | 101900 | 214631390 | 5530 | 5530 | 5530 | 5530 | 12 |
| 545 | 20240313 | 101800 | 214565030 | 5530 | 5530 | 5530 | 5530 | 463 |
| 546 | 20240313 | 101700 | 212004640 | 5530 | 5530 | 5530 | 5530 | 0 |
| 547 | 20240313 | 101600 | 212004640 | 5530 | 5530 | 5530 | 5530 | 392 |
| 548 | 20240313 | 101500 | 209836880 | 5530 | 5530 | 5530 | 5530 | 78 |
| 549 | 20240313 | 101400 | 209405540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 550 | 20240313 | 101300 | 209405540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 551 | 20240313 | 101200 | 209405540 | 5520 | 5520 | 5520 | 5520 | 11 |
| 552 | 20240313 | 101100 | 209344820 | 5520 | 5520 | 5520 | 5520 | 34 |
| 553 | 20240313 | 101000 | 209157140 | 5520 | 5520 | 5520 | 5520 | 0 |
| 554 | 20240313 | 100900 | 209157140 | 5520 | 5520 | 5520 | 5520 | 0 |
| 555 | 20240313 | 100800 | 209157140 | 5520 | 5520 | 5520 | 5520 | 0 |
| 556 | 20240313 | 100700 | 209157140 | 5520 | 5520 | 5520 | 5520 | 250 |
| 557 | 20240313 | 100600 | 207777140 | 5530 | 5530 | 5530 | 5530 | 4 |
| 558 | 20240313 | 100500 | 207755020 | 5530 | 5530 | 5530 | 5530 | 50 |
| 559 | 20240313 | 100400 | 207478520 | 5530 | 5530 | 5530 | 5530 | 90 |
| 560 | 20240313 | 100300 | 206980820 | 5520 | 5520 | 5520 | 5520 | 0 |
| 561 | 20240313 | 100200 | 206980820 | 5520 | 5540 | 5540 | 5520 | 75 |
| 562 | 20240313 | 100100 | 206566190 | 5530 | 5530 | 5530 | 5520 | 1039 |
| 563 | 20240313 | 100000 | 200823520 | 5520 | 5520 | 5520 | 5520 | 35 |
| 564 | 20240313 | 095900 | 200630320 | 5520 | 5530 | 5530 | 5510 | 79 |
| 565 | 20240313 | 095800 | 200194700 | 5530 | 5530 | 5530 | 5520 | 979 |
| 566 | 20240313 | 095700 | 194785150 | 5530 | 5530 | 5530 | 5530 | 0 |
| 567 | 20240313 | 095600 | 194785150 | 5530 | 5530 | 5530 | 5530 | 8 |
| 568 | 20240313 | 095500 | 194740910 | 5530 | 5530 | 5530 | 5530 | 1 |
| 569 | 20240313 | 095400 | 194735380 | 5530 | 5520 | 5530 | 5520 | 135 |
| 570 | 20240313 | 095300 | 193989830 | 5520 | 5520 | 5520 | 5520 | 200 |
| 571 | 20240313 | 095200 | 192885830 | 5540 | 5530 | 5540 | 5530 | 549 |
| 572 | 20240313 | 095100 | 189849850 | 5530 | 5530 | 5530 | 5530 | 23 |
| 573 | 20240313 | 095000 | 189722660 | 5530 | 5530 | 5530 | 5530 | 100 |
| 574 | 20240313 | 094900 | 189169660 | 5520 | 5520 | 5520 | 5520 | 5 |
| 575 | 20240313 | 094800 | 189142060 | 5520 | 5520 | 5520 | 5520 | 5 |
| 576 | 20240313 | 094700 | 189114460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 577 | 20240313 | 094600 | 189114460 | 5520 | 5520 | 5520 | 5520 | 170 |
| 578 | 20240313 | 094500 | 188176060 | 5520 | 5510 | 5520 | 5510 | 292 |
| 579 | 20240313 | 094400 | 186567040 | 5510 | 5520 | 5520 | 5510 | 5001 |
| 580 | 20240313 | 094300 | 158997640 | 5540 | 5520 | 5540 | 5520 | 14 |
| 581 | 20240313 | 094200 | 158920160 | 5520 | 5520 | 5520 | 5520 | 48 |
| 582 | 20240313 | 094100 | 158655200 | 5520 | 5520 | 5520 | 5520 | 72 |
| 583 | 20240313 | 094000 | 158257760 | 5520 | 5540 | 5540 | 5520 | 3629 |
| 584 | 20240313 | 093900 | 138223110 | 5540 | 5520 | 5540 | 5520 | 2 |
| 585 | 20240313 | 093800 | 138212050 | 5520 | 5520 | 5520 | 5520 | 0 |
| 586 | 20240313 | 093700 | 138212050 | 5520 | 5520 | 5520 | 5520 | 3501 |
| 587 | 20240313 | 093600 | 118886530 | 5550 | 5550 | 5550 | 5550 | 1 |
| 588 | 20240313 | 093500 | 118880980 | 5550 | 5550 | 5550 | 5530 | 3002 |
| 589 | 20240313 | 093400 | 102279880 | 5550 | 5550 | 5550 | 5550 | 123 |
| 590 | 20240313 | 093300 | 101597230 | 5550 | 5550 | 5550 | 5550 | 0 |
| 591 | 20240313 | 093200 | 101597230 | 5550 | 5550 | 5550 | 5550 | 4 |
| 592 | 20240313 | 093100 | 101575030 | 5550 | 5540 | 5550 | 5540 | 368 |
| 593 | 20240313 | 093000 | 99536180 | 5530 | 5550 | 5550 | 5530 | 652 |
| 594 | 20240313 | 092900 | 95918600 | 5550 | 5550 | 5550 | 5550 | 431 |
| 595 | 20240313 | 092800 | 93526550 | 5550 | 5550 | 5550 | 5550 | 21 |
| 596 | 20240313 | 092700 | 93410000 | 5550 | 5550 | 5550 | 5550 | 0 |
| 597 | 20240313 | 092600 | 93410000 | 5550 | 5550 | 5550 | 5550 | 8 |
| 598 | 20240313 | 092500 | 93365600 | 5560 | 5560 | 5560 | 5560 | 0 |
| 599 | 20240313 | 092400 | 93365600 | 5560 | 5560 | 5560 | 5560 | 17 |
| 600 | 20240313 | 092300 | 93271080 | 5530 | 5560 | 5560 | 5530 | 37 |
| 601 | 20240313 | 092200 | 93065570 | 5550 | 5550 | 5550 | 5550 | 45 |
| 602 | 20240313 | 092100 | 92815820 | 5530 | 5550 | 5560 | 5530 | 2235 |
| 603 | 20240313 | 092000 | 80420490 | 5550 | 5550 | 5550 | 5550 | 0 |
| 604 | 20240313 | 091900 | 80420490 | 5550 | 5550 | 5550 | 5550 | 3395 |
| 605 | 20240313 | 091800 | 61578240 | 5560 | 5560 | 5570 | 5560 | 806 |
| 606 | 20240313 | 091700 | 57096870 | 5560 | 5550 | 5560 | 5540 | 676 |
| 607 | 20240313 | 091600 | 53346860 | 5550 | 5550 | 5560 | 5550 | 1136 |
| 608 | 20240313 | 091500 | 47034570 | 5550 | 5540 | 5550 | 5540 | 198 |
| 609 | 20240313 | 091400 | 45936030 | 5540 | 5540 | 5550 | 5540 | 654 |
| 610 | 20240313 | 091300 | 42309990 | 5540 | 5540 | 5540 | 5540 | 118 |
| 611 | 20240313 | 091200 | 41656270 | 5540 | 5540 | 5540 | 5540 | 647 |
| 612 | 20240313 | 091100 | 38071890 | 5530 | 5530 | 5530 | 5530 | 389 |
| 613 | 20240313 | 091000 | 35920720 | 5510 | 5510 | 5510 | 5510 | 35 |
| 614 | 20240313 | 090900 | 35727870 | 5510 | 5510 | 5510 | 5510 | 1 |
| 615 | 20240313 | 090800 | 35722360 | 5510 | 5530 | 5530 | 5510 | 470 |
| 616 | 20240313 | 090700 | 33123360 | 5530 | 5530 | 5530 | 5510 | 1645 |
| 617 | 20240313 | 090600 | 24027970 | 5530 | 5530 | 5530 | 5530 | 25 |
| 618 | 20240313 | 090500 | 23889720 | 5530 | 5520 | 5530 | 5510 | 261 |
| 619 | 20240313 | 090400 | 22449890 | 5520 | 5520 | 5520 | 5520 | 150 |
| 620 | 20240313 | 090300 | 21621890 | 5510 | 5510 | 5510 | 5510 | 269 |
| 621 | 20240313 | 090200 | 20139700 | 5510 | 5530 | 5530 | 5510 | 1079 |
| 622 | 20240313 | 090100 | 14191530 | 5530 | 5510 | 5540 | 5510 | 1866 |
| 623 | 20240313 | 090000 | 3873180 | 5520 | 5510 | 5520 | 5510 | 702 |