30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 190900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 10546 |
| 3 | 20240312 | 190800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20240312 | 190700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20240312 | 190600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20240312 | 190500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20240312 | 190400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20240312 | 190300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20240312 | 190200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20240312 | 190100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20240312 | 190000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20240312 | 185900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20240312 | 185800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20240312 | 185700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20240312 | 185600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20240312 | 185500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20240312 | 185400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20240312 | 185300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20240312 | 185200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20240312 | 185100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20240312 | 185000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20240312 | 184900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20240312 | 184800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20240312 | 184700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20240312 | 184600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20240312 | 184500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20240312 | 184400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20240312 | 184300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20240312 | 184200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20240312 | 184100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20240312 | 184000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20240312 | 183900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 10546 |
| 33 | 20240312 | 183800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20240312 | 183700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20240312 | 183600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20240312 | 183500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20240312 | 183400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20240312 | 183300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20240312 | 183200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20240312 | 183100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20240312 | 183000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20240312 | 182900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20240312 | 182800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20240312 | 182700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20240312 | 182600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20240312 | 182500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20240312 | 182400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20240312 | 182300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20240312 | 182200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20240312 | 182100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20240312 | 182000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20240312 | 181900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20240312 | 181800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20240312 | 181700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20240312 | 181600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20240312 | 181500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20240312 | 181400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20240312 | 181300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20240312 | 181200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20240312 | 181100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20240312 | 181000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20240312 | 180900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 10546 |
| 63 | 20240312 | 180800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20240312 | 180700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20240312 | 180600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20240312 | 180500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20240312 | 180400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20240312 | 180300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20240312 | 180200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20240312 | 180100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20240312 | 180000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20240312 | 175900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20240312 | 175800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20240312 | 175700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20240312 | 175600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20240312 | 175500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20240312 | 175400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20240312 | 175300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20240312 | 175200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20240312 | 175100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20240312 | 175000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20240312 | 174900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20240312 | 174800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20240312 | 174700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20240312 | 174600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20240312 | 174500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20240312 | 174400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20240312 | 174300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20240312 | 174200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20240312 | 174100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20240312 | 174000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20240312 | 173900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 10546 |
| 93 | 20240312 | 173800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20240312 | 173700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20240312 | 173600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20240312 | 173500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20240312 | 173400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20240312 | 173300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20240312 | 173200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20240312 | 173100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20240312 | 173000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20240312 | 172900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20240312 | 172800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20240312 | 172700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20240312 | 172600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20240312 | 172500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20240312 | 172400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20240312 | 172300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20240312 | 172200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20240312 | 172100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20240312 | 172000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20240312 | 171900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20240312 | 171800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20240312 | 171700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20240312 | 171600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20240312 | 171500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20240312 | 171400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20240312 | 171300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20240312 | 171200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20240312 | 171100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20240312 | 171000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20240312 | 170900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 10546 |
| 123 | 20240312 | 170800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20240312 | 170700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20240312 | 170600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20240312 | 170500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20240312 | 170400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20240312 | 170300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20240312 | 170200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20240312 | 170100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20240312 | 170000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20240312 | 165900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20240312 | 165800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20240312 | 165700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20240312 | 165600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20240312 | 165500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20240312 | 165400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20240312 | 165300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20240312 | 165200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20240312 | 165100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20240312 | 165000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20240312 | 164900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20240312 | 164800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20240312 | 164700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20240312 | 164600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20240312 | 164500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20240312 | 164400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20240312 | 164300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20240312 | 164200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20240312 | 164100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20240312 | 164000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20240312 | 163900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 10546 |
| 153 | 20240312 | 163800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20240312 | 163700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20240312 | 163600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20240312 | 163500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20240312 | 163400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20240312 | 163300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20240312 | 163200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20240312 | 163100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20240312 | 163000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20240312 | 162900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20240312 | 162800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20240312 | 162700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20240312 | 162600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20240312 | 162500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20240312 | 162400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20240312 | 162300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20240312 | 162200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20240312 | 162100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20240312 | 162000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20240312 | 161900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20240312 | 161800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20240312 | 161700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20240312 | 161600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20240312 | 161500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20240312 | 161400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20240312 | 161300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20240312 | 161200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20240312 | 161100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20240312 | 161000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20240312 | 160900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 10546 |
| 183 | 20240312 | 160800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20240312 | 160700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20240312 | 160600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20240312 | 160500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20240312 | 160400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20240312 | 160300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20240312 | 160200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20240312 | 160100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20240312 | 160000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20240312 | 155900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20240312 | 155800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20240312 | 155700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20240312 | 155600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20240312 | 155500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 197 | 20240312 | 155400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 198 | 20240312 | 155300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 199 | 20240312 | 155200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 200 | 20240312 | 155100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 201 | 20240312 | 155000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 202 | 20240312 | 154900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 203 | 20240312 | 154800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 204 | 20240312 | 154700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 205 | 20240312 | 154600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 206 | 20240312 | 154500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 207 | 20240312 | 154400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 208 | 20240312 | 154300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 209 | 20240312 | 154200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 210 | 20240312 | 154100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 211 | 20240312 | 154000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 212 | 20240312 | 153900 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 10546 |
| 213 | 20240312 | 153800 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 214 | 20240312 | 153700 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 215 | 20240312 | 153600 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 216 | 20240312 | 153500 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 217 | 20240312 | 153400 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 218 | 20240312 | 153300 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 219 | 20240312 | 153200 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 220 | 20240312 | 153100 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 221 | 20240312 | 153000 | 2530454920 | 6450 | 6450 | 6450 | 6450 | 10546 |
| 222 | 20240312 | 152900 | 2462433220 | 6430 | 6430 | 6430 | 6430 | 0 |
| 223 | 20240312 | 152800 | 2462433220 | 6430 | 6430 | 6430 | 6430 | 0 |
| 224 | 20240312 | 152700 | 2462433220 | 6430 | 6430 | 6430 | 6430 | 0 |
| 225 | 20240312 | 152600 | 2462433220 | 6430 | 6430 | 6430 | 6430 | 0 |
| 226 | 20240312 | 152500 | 2462433220 | 6430 | 6430 | 6430 | 6430 | 0 |
| 227 | 20240312 | 152400 | 2462433220 | 6430 | 6430 | 6430 | 6430 | 0 |
| 228 | 20240312 | 152300 | 2462433220 | 6430 | 6430 | 6430 | 6430 | 0 |
| 229 | 20240312 | 152200 | 2462433220 | 6430 | 6430 | 6430 | 6430 | 0 |
| 230 | 20240312 | 152100 | 2462433220 | 6430 | 6430 | 6430 | 6430 | 0 |
| 231 | 20240312 | 152000 | 2462433220 | 6430 | 6430 | 6430 | 6430 | 0 |
| 232 | 20240312 | 151900 | 2462433220 | 6430 | 6420 | 6430 | 6420 | 2654 |
| 233 | 20240312 | 151800 | 2445389260 | 6430 | 6430 | 6430 | 6420 | 34 |
| 234 | 20240312 | 151700 | 2445170690 | 6430 | 6420 | 6430 | 6420 | 510 |
| 235 | 20240312 | 151600 | 2441891450 | 6420 | 6430 | 6430 | 6420 | 640 |
| 236 | 20240312 | 151500 | 2437778700 | 6430 | 6420 | 6430 | 6420 | 174 |
| 237 | 20240312 | 151400 | 2436660550 | 6430 | 6430 | 6430 | 6430 | 228 |
| 238 | 20240312 | 151300 | 2435194510 | 6430 | 6420 | 6430 | 6420 | 1120 |
| 239 | 20240312 | 151200 | 2428003940 | 6430 | 6430 | 6430 | 6430 | 10 |
| 240 | 20240312 | 151100 | 2427939640 | 6430 | 6420 | 6430 | 6420 | 76 |
| 241 | 20240312 | 151000 | 2427451540 | 6420 | 6420 | 6430 | 6420 | 10937 |
| 242 | 20240312 | 150900 | 2357235980 | 6430 | 6430 | 6430 | 6430 | 118 |
| 243 | 20240312 | 150800 | 2356477240 | 6430 | 6440 | 6440 | 6430 | 276 |
| 244 | 20240312 | 150700 | 2354701450 | 6440 | 6440 | 6440 | 6430 | 3843 |
| 245 | 20240312 | 150600 | 2329986940 | 6440 | 6440 | 6440 | 6440 | 462 |
| 246 | 20240312 | 150500 | 2327011660 | 6440 | 6440 | 6440 | 6440 | 2134 |
| 247 | 20240312 | 150400 | 2313268700 | 6430 | 6430 | 6450 | 6430 | 1616 |
| 248 | 20240312 | 150300 | 2302869020 | 6430 | 6450 | 6450 | 6430 | 5794 |
| 249 | 20240312 | 150200 | 2265584400 | 6450 | 6450 | 6450 | 6450 | 87 |
| 250 | 20240312 | 150100 | 2265023250 | 6450 | 6450 | 6450 | 6450 | 377 |
| 251 | 20240312 | 150000 | 2262591600 | 6440 | 6450 | 6450 | 6440 | 544 |
| 252 | 20240312 | 145900 | 2259085910 | 6440 | 6450 | 6450 | 6440 | 91 |
| 253 | 20240312 | 145800 | 2258498970 | 6440 | 6450 | 6450 | 6440 | 297 |
| 254 | 20240312 | 145700 | 2256583510 | 6450 | 6450 | 6450 | 6440 | 2677 |
| 255 | 20240312 | 145600 | 2239317940 | 6450 | 6440 | 6450 | 6440 | 192 |
| 256 | 20240312 | 145500 | 2238080540 | 6450 | 6450 | 6450 | 6450 | 204 |
| 257 | 20240312 | 145400 | 2236764740 | 6440 | 6450 | 6450 | 6440 | 1586 |
| 258 | 20240312 | 145300 | 2226548840 | 6440 | 6450 | 6450 | 6440 | 182 |
| 259 | 20240312 | 145200 | 2225375040 | 6450 | 6450 | 6450 | 6440 | 1501 |
| 260 | 20240312 | 145100 | 2215693600 | 6450 | 6450 | 6450 | 6440 | 422 |
| 261 | 20240312 | 145000 | 2212972740 | 6450 | 6450 | 6450 | 6450 | 275 |
| 262 | 20240312 | 144900 | 2211198990 | 6450 | 6450 | 6450 | 6450 | 218 |
| 263 | 20240312 | 144800 | 2209792890 | 6450 | 6440 | 6450 | 6430 | 494 |
| 264 | 20240312 | 144700 | 2206612570 | 6440 | 6440 | 6440 | 6440 | 302 |
| 265 | 20240312 | 144600 | 2204667690 | 6450 | 6440 | 6450 | 6440 | 1172 |
| 266 | 20240312 | 144500 | 2197111940 | 6440 | 6450 | 6450 | 6440 | 453 |
| 267 | 20240312 | 144400 | 2194193680 | 6450 | 6440 | 6460 | 6430 | 3750 |
| 268 | 20240312 | 144300 | 2170011180 | 6440 | 6440 | 6440 | 6430 | 1168 |
| 269 | 20240312 | 144200 | 2162499260 | 6430 | 6430 | 6440 | 6430 | 666 |
| 270 | 20240312 | 144100 | 2158211890 | 6440 | 6440 | 6440 | 6430 | 232 |
| 271 | 20240312 | 144000 | 2156717830 | 6440 | 6440 | 6440 | 6440 | 161 |
| 272 | 20240312 | 143900 | 2155680990 | 6440 | 6450 | 6450 | 6440 | 330 |
| 273 | 20240312 | 143800 | 2153553860 | 6430 | 6450 | 6450 | 6430 | 3267 |
| 274 | 20240312 | 143700 | 2132535800 | 6440 | 6440 | 6440 | 6440 | 1063 |
| 275 | 20240312 | 143600 | 2125690080 | 6450 | 6440 | 6450 | 6440 | 205 |
| 276 | 20240312 | 143500 | 2124367870 | 6440 | 6450 | 6450 | 6440 | 314 |
| 277 | 20240312 | 143400 | 2122343780 | 6450 | 6450 | 6450 | 6450 | 88 |
| 278 | 20240312 | 143300 | 2121776180 | 6450 | 6440 | 6450 | 6440 | 215 |
| 279 | 20240312 | 143200 | 2120390430 | 6440 | 6450 | 6450 | 6430 | 2293 |
| 280 | 20240312 | 143100 | 2105627460 | 6440 | 6440 | 6440 | 6440 | 3157 |
| 281 | 20240312 | 143000 | 2085296380 | 6450 | 6440 | 6450 | 6440 | 1147 |
| 282 | 20240312 | 142900 | 2077908710 | 6440 | 6440 | 6450 | 6440 | 220 |
| 283 | 20240312 | 142800 | 2076491090 | 6440 | 6440 | 6440 | 6440 | 3154 |
| 284 | 20240312 | 142700 | 2056179330 | 6440 | 6430 | 6440 | 6430 | 3397 |
| 285 | 20240312 | 142600 | 2034334770 | 6430 | 6430 | 6430 | 6420 | 1345 |
| 286 | 20240312 | 142500 | 2025697730 | 6430 | 6430 | 6430 | 6430 | 83 |
| 287 | 20240312 | 142400 | 2025164040 | 6430 | 6430 | 6430 | 6430 | 892 |
| 288 | 20240312 | 142300 | 2019428480 | 6430 | 6430 | 6430 | 6420 | 337 |
| 289 | 20240312 | 142200 | 2017262950 | 6430 | 6430 | 6430 | 6430 | 595 |
| 290 | 20240312 | 142100 | 2013437100 | 6430 | 6430 | 6430 | 6430 | 216 |
| 291 | 20240312 | 142000 | 2012048220 | 6410 | 6420 | 6430 | 6410 | 462 |
| 292 | 20240312 | 141900 | 2009083330 | 6420 | 6420 | 6420 | 6420 | 393 |
| 293 | 20240312 | 141800 | 2006560270 | 6420 | 6420 | 6420 | 6420 | 117 |
| 294 | 20240312 | 141700 | 2005809130 | 6420 | 6430 | 6430 | 6420 | 396 |
| 295 | 20240312 | 141600 | 2003265950 | 6420 | 6430 | 6430 | 6420 | 384 |
| 296 | 20240312 | 141500 | 2000798620 | 6420 | 6430 | 6430 | 6420 | 439 |
| 297 | 20240312 | 141400 | 1997979350 | 6420 | 6430 | 6430 | 6420 | 191 |
| 298 | 20240312 | 141300 | 1996751380 | 6410 | 6430 | 6430 | 6410 | 301 |
| 299 | 20240312 | 141200 | 1994818170 | 6430 | 6430 | 6430 | 6430 | 120 |
| 300 | 20240312 | 141100 | 1994046570 | 6430 | 6430 | 6430 | 6430 | 257 |
| 301 | 20240312 | 141000 | 1992394060 | 6420 | 6420 | 6420 | 6410 | 962 |
| 302 | 20240312 | 140900 | 1986220160 | 6420 | 6420 | 6420 | 6420 | 0 |
| 303 | 20240312 | 140800 | 1986220160 | 6420 | 6420 | 6420 | 6420 | 0 |
| 304 | 20240312 | 140700 | 1986220160 | 6420 | 6410 | 6430 | 6410 | 1978 |
| 305 | 20240312 | 140600 | 1973524140 | 6420 | 6410 | 6420 | 6410 | 88 |
| 306 | 20240312 | 140500 | 1972959250 | 6410 | 6420 | 6420 | 6410 | 2358 |
| 307 | 20240312 | 140400 | 1957844350 | 6420 | 6420 | 6420 | 6410 | 444 |
| 308 | 20240312 | 140300 | 1954997590 | 6420 | 6420 | 6420 | 6420 | 50 |
| 309 | 20240312 | 140200 | 1954676590 | 6430 | 6420 | 6430 | 6420 | 18 |
| 310 | 20240312 | 140100 | 1954560860 | 6420 | 6430 | 6430 | 6420 | 173 |
| 311 | 20240312 | 140000 | 1953450190 | 6430 | 6430 | 6430 | 6430 | 1000 |
| 312 | 20240312 | 135900 | 1947020190 | 6430 | 6430 | 6430 | 6430 | 59 |
| 313 | 20240312 | 135800 | 1946640820 | 6410 | 6410 | 6410 | 6410 | 523 |
| 314 | 20240312 | 135700 | 1943288390 | 6430 | 6420 | 6430 | 6420 | 269 |
| 315 | 20240312 | 135600 | 1941560720 | 6420 | 6430 | 6430 | 6420 | 4439 |
| 316 | 20240312 | 135500 | 1913060820 | 6430 | 6430 | 6430 | 6430 | 500 |
| 317 | 20240312 | 135400 | 1909845820 | 6430 | 6430 | 6430 | 6430 | 12 |
| 318 | 20240312 | 135300 | 1909768660 | 6430 | 6430 | 6430 | 6430 | 0 |
| 319 | 20240312 | 135200 | 1909768660 | 6430 | 6430 | 6440 | 6430 | 1104 |
| 320 | 20240312 | 135100 | 1902669530 | 6430 | 6450 | 6450 | 6430 | 2150 |
| 321 | 20240312 | 135000 | 1888842270 | 6450 | 6440 | 6450 | 6440 | 54 |
| 322 | 20240312 | 134900 | 1888494460 | 6440 | 6440 | 6440 | 6440 | 0 |
| 323 | 20240312 | 134800 | 1888494460 | 6440 | 6440 | 6440 | 6430 | 2108 |
| 324 | 20240312 | 134700 | 1874924470 | 6440 | 6440 | 6440 | 6440 | 323 |
| 325 | 20240312 | 134600 | 1872844350 | 6440 | 6440 | 6440 | 6440 | 0 |
| 326 | 20240312 | 134500 | 1872844350 | 6440 | 6430 | 6440 | 6430 | 350 |
| 327 | 20240312 | 134400 | 1870593750 | 6430 | 6430 | 6430 | 6430 | 41 |
| 328 | 20240312 | 134300 | 1870330120 | 6430 | 6430 | 6430 | 6430 | 483 |
| 329 | 20240312 | 134200 | 1867224430 | 6430 | 6430 | 6430 | 6430 | 148 |
| 330 | 20240312 | 134100 | 1866272790 | 6430 | 6430 | 6430 | 6430 | 226 |
| 331 | 20240312 | 134000 | 1864819610 | 6440 | 6430 | 6440 | 6430 | 258 |
| 332 | 20240312 | 133900 | 1863158190 | 6430 | 6420 | 6430 | 6420 | 1100 |
| 333 | 20240312 | 133800 | 1856086190 | 6430 | 6430 | 6430 | 6430 | 52 |
| 334 | 20240312 | 133700 | 1855751830 | 6430 | 6430 | 6430 | 6420 | 320 |
| 335 | 20240312 | 133600 | 1853694590 | 6430 | 6420 | 6430 | 6420 | 638 |
| 336 | 20240312 | 133500 | 1849597260 | 6430 | 6430 | 6430 | 6430 | 201 |
| 337 | 20240312 | 133400 | 1848304830 | 6430 | 6430 | 6430 | 6430 | 1 |
| 338 | 20240312 | 133300 | 1848298400 | 6430 | 6430 | 6430 | 6430 | 4595 |
| 339 | 20240312 | 133200 | 1818752550 | 6430 | 6430 | 6430 | 6430 | 101 |
| 340 | 20240312 | 133100 | 1818103120 | 6450 | 6430 | 6450 | 6430 | 385 |
| 341 | 20240312 | 133000 | 1815623970 | 6440 | 6430 | 6440 | 6430 | 299 |
| 342 | 20240312 | 132900 | 1813701200 | 6440 | 6430 | 6440 | 6430 | 1122 |
| 343 | 20240312 | 132800 | 1806485550 | 6440 | 6440 | 6440 | 6440 | 1039 |
| 344 | 20240312 | 132700 | 1799794390 | 6440 | 6430 | 6440 | 6430 | 67 |
| 345 | 20240312 | 132600 | 1799363470 | 6430 | 6430 | 6430 | 6420 | 1062 |
| 346 | 20240312 | 132500 | 1792537330 | 6450 | 6420 | 6450 | 6420 | 483 |
| 347 | 20240312 | 132400 | 1789436390 | 6420 | 6420 | 6430 | 6420 | 43 |
| 348 | 20240312 | 132300 | 1789160130 | 6430 | 6430 | 6430 | 6430 | 1235 |
| 349 | 20240312 | 132200 | 1781219080 | 6430 | 6430 | 6430 | 6430 | 46 |
| 350 | 20240312 | 132100 | 1780923300 | 6430 | 6440 | 6440 | 6430 | 902 |
| 351 | 20240312 | 132000 | 1775123420 | 6440 | 6430 | 6440 | 6430 | 161 |
| 352 | 20240312 | 131900 | 1774087060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 353 | 20240312 | 131800 | 1774087060 | 6440 | 6440 | 6440 | 6440 | 200 |
| 354 | 20240312 | 131700 | 1772799060 | 6450 | 6430 | 6450 | 6430 | 294 |
| 355 | 20240312 | 131600 | 1770904900 | 6450 | 6440 | 6450 | 6440 | 502 |
| 356 | 20240312 | 131500 | 1767671010 | 6450 | 6440 | 6450 | 6440 | 501 |
| 357 | 20240312 | 131400 | 1764444560 | 6450 | 6430 | 6450 | 6430 | 68 |
| 358 | 20240312 | 131300 | 1764007300 | 6440 | 6440 | 6440 | 6440 | 165 |
| 359 | 20240312 | 131200 | 1762944700 | 6440 | 6440 | 6440 | 6440 | 94 |
| 360 | 20240312 | 131100 | 1762339340 | 6440 | 6440 | 6440 | 6440 | 372 |
| 361 | 20240312 | 131000 | 1759943660 | 6440 | 6440 | 6440 | 6440 | 27 |
| 362 | 20240312 | 130900 | 1759769780 | 6440 | 6440 | 6440 | 6440 | 3882 |
| 363 | 20240312 | 130800 | 1734769700 | 6440 | 6440 | 6440 | 6440 | 0 |
| 364 | 20240312 | 130700 | 1734769700 | 6440 | 6450 | 6450 | 6440 | 112 |
| 365 | 20240312 | 130600 | 1734048400 | 6440 | 6450 | 6450 | 6440 | 828 |
| 366 | 20240312 | 130500 | 1728707810 | 6450 | 6450 | 6450 | 6450 | 209 |
| 367 | 20240312 | 130400 | 1727359760 | 6450 | 6450 | 6450 | 6440 | 54 |
| 368 | 20240312 | 130300 | 1727011910 | 6450 | 6450 | 6450 | 6450 | 120 |
| 369 | 20240312 | 130200 | 1726237910 | 6450 | 6450 | 6450 | 6440 | 213 |
| 370 | 20240312 | 130100 | 1724864370 | 6450 | 6450 | 6450 | 6450 | 860 |
| 371 | 20240312 | 130000 | 1719317370 | 6460 | 6460 | 6460 | 6460 | 2 |
| 372 | 20240312 | 125900 | 1719304450 | 6460 | 6470 | 6470 | 6450 | 3777 |
| 373 | 20240312 | 125800 | 1694923400 | 6460 | 6470 | 6470 | 6460 | 619 |
| 374 | 20240312 | 125700 | 1690924640 | 6470 | 6460 | 6470 | 6460 | 1958 |
| 375 | 20240312 | 125600 | 1678274210 | 6470 | 6470 | 6470 | 6460 | 198 |
| 376 | 20240312 | 125500 | 1676993250 | 6460 | 6470 | 6470 | 6460 | 904 |
| 377 | 20240312 | 125400 | 1671151870 | 6470 | 6470 | 6470 | 6470 | 587 |
| 378 | 20240312 | 125300 | 1667353980 | 6470 | 6470 | 6470 | 6470 | 665 |
| 379 | 20240312 | 125200 | 1663051430 | 6470 | 6460 | 6470 | 6460 | 787 |
| 380 | 20240312 | 125100 | 1657966320 | 6470 | 6470 | 6470 | 6470 | 1871 |
| 381 | 20240312 | 125000 | 1645860950 | 6470 | 6470 | 6470 | 6470 | 1779 |
| 382 | 20240312 | 124900 | 1634350820 | 6460 | 6460 | 6460 | 6450 | 2889 |
| 383 | 20240312 | 124800 | 1615692560 | 6460 | 6460 | 6460 | 6450 | 1715 |
| 384 | 20240312 | 124700 | 1604615280 | 6460 | 6460 | 6460 | 6460 | 655 |
| 385 | 20240312 | 124600 | 1600383980 | 6460 | 6460 | 6460 | 6460 | 404 |
| 386 | 20240312 | 124500 | 1597774140 | 6460 | 6450 | 6460 | 6450 | 301 |
| 387 | 20240312 | 124400 | 1595832660 | 6450 | 6450 | 6450 | 6440 | 1886 |
| 388 | 20240312 | 124300 | 1583669210 | 6450 | 6450 | 6450 | 6450 | 108 |
| 389 | 20240312 | 124200 | 1582972610 | 6450 | 6450 | 6450 | 6440 | 335 |
| 390 | 20240312 | 124100 | 1580813680 | 6450 | 6450 | 6450 | 6450 | 255 |
| 391 | 20240312 | 124000 | 1579168930 | 6450 | 6450 | 6450 | 6440 | 591 |
| 392 | 20240312 | 123900 | 1575357030 | 6450 | 6460 | 6460 | 6450 | 1020 |
| 393 | 20240312 | 123800 | 1568776880 | 6460 | 6460 | 6460 | 6460 | 260 |
| 394 | 20240312 | 123700 | 1567097280 | 6460 | 6460 | 6460 | 6450 | 357 |
| 395 | 20240312 | 123600 | 1564791220 | 6450 | 6450 | 6450 | 6440 | 532 |
| 396 | 20240312 | 123500 | 1561363120 | 6450 | 6450 | 6450 | 6440 | 1278 |
| 397 | 20240312 | 123400 | 1553120120 | 6450 | 6450 | 6450 | 6450 | 221 |
| 398 | 20240312 | 123300 | 1551694670 | 6440 | 6440 | 6440 | 6440 | 642 |
| 399 | 20240312 | 123200 | 1547560190 | 6450 | 6450 | 6450 | 6450 | 237 |
| 400 | 20240312 | 123100 | 1546031540 | 6440 | 6440 | 6440 | 6440 | 160 |
| 401 | 20240312 | 123000 | 1545001140 | 6450 | 6440 | 6450 | 6440 | 6414 |
| 402 | 20240312 | 122900 | 1503693030 | 6450 | 6450 | 6450 | 6450 | 164 |
| 403 | 20240312 | 122800 | 1502635230 | 6450 | 6440 | 6450 | 6440 | 287 |
| 404 | 20240312 | 122700 | 1500786080 | 6440 | 6460 | 6460 | 6440 | 961 |
| 405 | 20240312 | 122600 | 1494590660 | 6450 | 6460 | 6460 | 6450 | 526 |
| 406 | 20240312 | 122500 | 1491196630 | 6460 | 6450 | 6460 | 6450 | 900 |
| 407 | 20240312 | 122400 | 1485389080 | 6460 | 6460 | 6460 | 6460 | 290 |
| 408 | 20240312 | 122300 | 1483515680 | 6460 | 6460 | 6460 | 6450 | 447 |
| 409 | 20240312 | 122200 | 1480629630 | 6460 | 6460 | 6460 | 6460 | 782 |
| 410 | 20240312 | 122100 | 1475577910 | 6460 | 6460 | 6460 | 6450 | 462 |
| 411 | 20240312 | 122000 | 1472593420 | 6460 | 6460 | 6460 | 6450 | 231 |
| 412 | 20240312 | 121900 | 1471101920 | 6460 | 6460 | 6460 | 6460 | 97 |
| 413 | 20240312 | 121800 | 1470475300 | 6460 | 6460 | 6460 | 6450 | 160 |
| 414 | 20240312 | 121700 | 1469441710 | 6460 | 6460 | 6460 | 6450 | 613 |
| 415 | 20240312 | 121600 | 1465485470 | 6460 | 6450 | 6460 | 6450 | 55 |
| 416 | 20240312 | 121500 | 1465130390 | 6450 | 6450 | 6460 | 6450 | 470 |
| 417 | 20240312 | 121400 | 1462097650 | 6460 | 6450 | 6460 | 6450 | 562 |
| 418 | 20240312 | 121300 | 1458471790 | 6460 | 6460 | 6460 | 6460 | 287 |
| 419 | 20240312 | 121200 | 1456617770 | 6460 | 6450 | 6460 | 6450 | 265 |
| 420 | 20240312 | 121100 | 1454906280 | 6440 | 6450 | 6450 | 6440 | 193 |
| 421 | 20240312 | 121000 | 1453662600 | 6450 | 6450 | 6460 | 6450 | 339 |
| 422 | 20240312 | 120900 | 1451474210 | 6450 | 6450 | 6450 | 6450 | 11 |
| 423 | 20240312 | 120800 | 1451403260 | 6450 | 6450 | 6450 | 6450 | 550 |
| 424 | 20240312 | 120700 | 1447855760 | 6450 | 6450 | 6450 | 6450 | 1754 |
| 425 | 20240312 | 120600 | 1436542460 | 6450 | 6450 | 6450 | 6450 | 143 |
| 426 | 20240312 | 120500 | 1435620110 | 6440 | 6440 | 6440 | 6440 | 1153 |
| 427 | 20240312 | 120400 | 1428194790 | 6440 | 6450 | 6450 | 6440 | 432 |
| 428 | 20240312 | 120300 | 1425412090 | 6450 | 6450 | 6450 | 6450 | 168 |
| 429 | 20240312 | 120200 | 1424328490 | 6440 | 6460 | 6460 | 6440 | 5504 |
| 430 | 20240312 | 120100 | 1388846470 | 6450 | 6450 | 6460 | 6450 | 1247 |
| 431 | 20240312 | 120000 | 1380802630 | 6450 | 6450 | 6450 | 6450 | 463 |
| 432 | 20240312 | 115900 | 1377816280 | 6450 | 6450 | 6450 | 6450 | 194 |
| 433 | 20240312 | 115800 | 1376564980 | 6450 | 6460 | 6460 | 6450 | 781 |
| 434 | 20240312 | 115700 | 1371526900 | 6460 | 6460 | 6460 | 6460 | 385 |
| 435 | 20240312 | 115600 | 1369039800 | 6460 | 6460 | 6460 | 6460 | 152 |
| 436 | 20240312 | 115500 | 1368057880 | 6460 | 6450 | 6470 | 6450 | 2005 |
| 437 | 20240312 | 115400 | 1355120090 | 6460 | 6450 | 6460 | 6450 | 308 |
| 438 | 20240312 | 115300 | 1353131310 | 6450 | 6460 | 6460 | 6450 | 427 |
| 439 | 20240312 | 115200 | 1350373000 | 6450 | 6450 | 6450 | 6440 | 859 |
| 440 | 20240312 | 115100 | 1344838740 | 6450 | 6450 | 6450 | 6440 | 346 |
| 441 | 20240312 | 115000 | 1342607340 | 6450 | 6450 | 6460 | 6450 | 449 |
| 442 | 20240312 | 114900 | 1339709400 | 6450 | 6440 | 6450 | 6440 | 976 |
| 443 | 20240312 | 114800 | 1333420860 | 6450 | 6450 | 6450 | 6450 | 422 |
| 444 | 20240312 | 114700 | 1330698960 | 6460 | 6440 | 6460 | 6440 | 436 |
| 445 | 20240312 | 114600 | 1327886520 | 6450 | 6450 | 6450 | 6440 | 336 |
| 446 | 20240312 | 114500 | 1325719940 | 6440 | 6440 | 6460 | 6440 | 2912 |
| 447 | 20240312 | 114400 | 1306929490 | 6450 | 6450 | 6450 | 6450 | 308 |
| 448 | 20240312 | 114300 | 1304942890 | 6450 | 6440 | 6460 | 6440 | 346 |
| 449 | 20240312 | 114200 | 1302711100 | 6440 | 6460 | 6460 | 6440 | 1682 |
| 450 | 20240312 | 114100 | 1291877220 | 6450 | 6440 | 6460 | 6440 | 960 |
| 451 | 20240312 | 114000 | 1285693940 | 6440 | 6440 | 6440 | 6440 | 358 |
| 452 | 20240312 | 113900 | 1283388420 | 6440 | 6440 | 6450 | 6440 | 972 |
| 453 | 20240312 | 113800 | 1277127240 | 6440 | 6440 | 6440 | 6440 | 279 |
| 454 | 20240312 | 113700 | 1275330480 | 6440 | 6430 | 6440 | 6430 | 202 |
| 455 | 20240312 | 113600 | 1274030330 | 6440 | 6440 | 6450 | 6440 | 1518 |
| 456 | 20240312 | 113500 | 1264252120 | 6440 | 6440 | 6450 | 6440 | 474 |
| 457 | 20240312 | 113400 | 1261197400 | 6440 | 6440 | 6440 | 6440 | 312 |
| 458 | 20240312 | 113300 | 1259188120 | 6440 | 6440 | 6450 | 6440 | 433 |
| 459 | 20240312 | 113200 | 1256396840 | 6440 | 6430 | 6450 | 6430 | 295 |
| 460 | 20240312 | 113100 | 1254496370 | 6440 | 6450 | 6450 | 6430 | 235 |
| 461 | 20240312 | 113000 | 1252982030 | 6450 | 6440 | 6450 | 6440 | 648 |
| 462 | 20240312 | 112900 | 1248807590 | 6450 | 6450 | 6450 | 6440 | 330 |
| 463 | 20240312 | 112800 | 1246680090 | 6450 | 6440 | 6450 | 6440 | 456 |
| 464 | 20240312 | 112700 | 1243742630 | 6440 | 6440 | 6440 | 6440 | 769 |
| 465 | 20240312 | 112600 | 1238790270 | 6450 | 6450 | 6460 | 6450 | 447 |
| 466 | 20240312 | 112500 | 1235905750 | 6450 | 6450 | 6450 | 6450 | 290 |
| 467 | 20240312 | 112400 | 1234035250 | 6450 | 6440 | 6450 | 6440 | 301 |
| 468 | 20240312 | 112300 | 1232095850 | 6440 | 6440 | 6450 | 6440 | 823 |
| 469 | 20240312 | 112200 | 1226791110 | 6450 | 6450 | 6450 | 6450 | 182 |
| 470 | 20240312 | 112100 | 1225617210 | 6450 | 6440 | 6450 | 6440 | 480 |
| 471 | 20240312 | 112000 | 1222526000 | 6440 | 6450 | 6450 | 6440 | 261 |
| 472 | 20240312 | 111900 | 1220844280 | 6450 | 6440 | 6450 | 6440 | 399 |
| 473 | 20240312 | 111800 | 1218270930 | 6440 | 6440 | 6440 | 6440 | 514 |
| 474 | 20240312 | 111700 | 1214960770 | 6440 | 6440 | 6440 | 6430 | 749 |
| 475 | 20240312 | 111600 | 1210142100 | 6440 | 6440 | 6440 | 6430 | 737 |
| 476 | 20240312 | 111500 | 1205399900 | 6430 | 6440 | 6440 | 6430 | 436 |
| 477 | 20240312 | 111400 | 1202593780 | 6440 | 6440 | 6440 | 6430 | 934 |
| 478 | 20240312 | 111300 | 1196585530 | 6440 | 6440 | 6440 | 6440 | 309 |
| 479 | 20240312 | 111200 | 1194595570 | 6440 | 6440 | 6440 | 6430 | 392 |
| 480 | 20240312 | 111100 | 1192071840 | 6440 | 6440 | 6440 | 6430 | 777 |
| 481 | 20240312 | 111000 | 1187072650 | 6440 | 6440 | 6440 | 6440 | 196 |
| 482 | 20240312 | 110900 | 1185810410 | 6440 | 6430 | 6440 | 6430 | 314 |
| 483 | 20240312 | 110800 | 1183788290 | 6430 | 6430 | 6440 | 6430 | 2527 |
| 484 | 20240312 | 110700 | 1167536750 | 6440 | 6440 | 6440 | 6440 | 330 |
| 485 | 20240312 | 110600 | 1165411550 | 6440 | 6440 | 6440 | 6440 | 492 |
| 486 | 20240312 | 110500 | 1162243070 | 6440 | 6440 | 6450 | 6440 | 1175 |
| 487 | 20240312 | 110400 | 1154675490 | 6450 | 6450 | 6450 | 6450 | 288 |
| 488 | 20240312 | 110300 | 1152817890 | 6450 | 6450 | 6450 | 6430 | 8266 |
| 489 | 20240312 | 110200 | 1099639610 | 6440 | 6460 | 6460 | 6440 | 1873 |
| 490 | 20240312 | 110100 | 1087571240 | 6450 | 6460 | 6460 | 6450 | 1026 |
| 491 | 20240312 | 110000 | 1080951530 | 6460 | 6460 | 6460 | 6460 | 309 |
| 492 | 20240312 | 105900 | 1078955390 | 6460 | 6460 | 6460 | 6450 | 250 |
| 493 | 20240312 | 105800 | 1077340410 | 6460 | 6470 | 6470 | 6450 | 1235 |
| 494 | 20240312 | 105700 | 1069370380 | 6470 | 6460 | 6470 | 6460 | 587 |
| 495 | 20240312 | 105600 | 1065575740 | 6460 | 6460 | 6460 | 6460 | 286 |
| 496 | 20240312 | 105500 | 1063728180 | 6460 | 6450 | 6470 | 6450 | 208 |
| 497 | 20240312 | 105400 | 1062385170 | 6450 | 6470 | 6470 | 6450 | 781 |
| 498 | 20240312 | 105300 | 1057339560 | 6470 | 6460 | 6470 | 6460 | 665 |
| 499 | 20240312 | 105200 | 1053039020 | 6450 | 6460 | 6460 | 6450 | 717 |
| 500 | 20240312 | 105100 | 1048412070 | 6450 | 6460 | 6460 | 6450 | 217 |
| 501 | 20240312 | 105000 | 1047011250 | 6460 | 6460 | 6460 | 6460 | 91 |
| 502 | 20240312 | 104900 | 1046423390 | 6460 | 6460 | 6460 | 6450 | 1561 |
| 503 | 20240312 | 104800 | 1036351090 | 6460 | 6460 | 6460 | 6460 | 40 |
| 504 | 20240312 | 104700 | 1036092690 | 6460 | 6460 | 6460 | 6450 | 557 |
| 505 | 20240312 | 104600 | 1032498180 | 6460 | 6450 | 6460 | 6450 | 1029 |
| 506 | 20240312 | 104500 | 1025860050 | 6460 | 6460 | 6460 | 6460 | 427 |
| 507 | 20240312 | 104400 | 1023101630 | 6460 | 6460 | 6460 | 6460 | 162 |
| 508 | 20240312 | 104300 | 1022055110 | 6460 | 6460 | 6460 | 6450 | 352 |
| 509 | 20240312 | 104200 | 1019781230 | 6470 | 6460 | 6470 | 6460 | 249 |
| 510 | 20240312 | 104100 | 1018170350 | 6470 | 6470 | 6470 | 6470 | 73 |
| 511 | 20240312 | 104000 | 1017698040 | 6460 | 6460 | 6470 | 6460 | 498 |
| 512 | 20240312 | 103900 | 1014479550 | 6460 | 6460 | 6470 | 6460 | 524 |
| 513 | 20240312 | 103800 | 1011093560 | 6470 | 6460 | 6470 | 6460 | 993 |
| 514 | 20240312 | 103700 | 1004678070 | 6460 | 6460 | 6460 | 6450 | 173 |
| 515 | 20240312 | 103600 | 1003561400 | 6460 | 6460 | 6460 | 6450 | 1136 |
| 516 | 20240312 | 103500 | 996229740 | 6460 | 6460 | 6460 | 6460 | 561 |
| 517 | 20240312 | 103400 | 992605680 | 6460 | 6460 | 6460 | 6460 | 456 |
| 518 | 20240312 | 103300 | 989659920 | 6460 | 6460 | 6460 | 6450 | 3803 |
| 519 | 20240312 | 103200 | 965129070 | 6460 | 6460 | 6460 | 6450 | 3890 |
| 520 | 20240312 | 103100 | 940003670 | 6450 | 6460 | 6460 | 6450 | 394 |
| 521 | 20240312 | 103000 | 937461540 | 6460 | 6460 | 6460 | 6450 | 869 |
| 522 | 20240312 | 102900 | 931854650 | 6460 | 6460 | 6460 | 6460 | 303 |
| 523 | 20240312 | 102800 | 929897270 | 6440 | 6460 | 6460 | 6440 | 4494 |
| 524 | 20240312 | 102700 | 900925160 | 6460 | 6460 | 6460 | 6450 | 1083 |
| 525 | 20240312 | 102600 | 893936040 | 6460 | 6450 | 6460 | 6450 | 1156 |
| 526 | 20240312 | 102500 | 886479500 | 6450 | 6460 | 6460 | 6450 | 446 |
| 527 | 20240312 | 102400 | 883599650 | 6450 | 6460 | 6460 | 6450 | 2961 |
| 528 | 20240312 | 102300 | 864481040 | 6460 | 6470 | 6470 | 6460 | 260 |
| 529 | 20240312 | 102200 | 862798900 | 6470 | 6470 | 6470 | 6470 | 152 |
| 530 | 20240312 | 102100 | 861815460 | 6460 | 6460 | 6470 | 6460 | 837 |
| 531 | 20240312 | 102000 | 856404420 | 6470 | 6470 | 6470 | 6470 | 107 |
| 532 | 20240312 | 101900 | 855712130 | 6460 | 6470 | 6470 | 6460 | 501 |
| 533 | 20240312 | 101800 | 852474060 | 6470 | 6470 | 6480 | 6470 | 974 |
| 534 | 20240312 | 101700 | 846170900 | 6460 | 6470 | 6470 | 6460 | 2998 |
| 535 | 20240312 | 101600 | 826802040 | 6470 | 6480 | 6480 | 6470 | 664 |
| 536 | 20240312 | 101500 | 822505090 | 6470 | 6470 | 6470 | 6460 | 2362 |
| 537 | 20240312 | 101400 | 807230150 | 6460 | 6470 | 6470 | 6460 | 1054 |
| 538 | 20240312 | 101300 | 800419850 | 6470 | 6480 | 6480 | 6470 | 980 |
| 539 | 20240312 | 101200 | 794078870 | 6470 | 6470 | 6480 | 6470 | 267 |
| 540 | 20240312 | 101100 | 792351370 | 6470 | 6460 | 6470 | 6460 | 1592 |
| 541 | 20240312 | 101000 | 782051330 | 6470 | 6470 | 6470 | 6460 | 552 |
| 542 | 20240312 | 100900 | 778480890 | 6470 | 6470 | 6470 | 6470 | 334 |
| 543 | 20240312 | 100800 | 776319910 | 6460 | 6470 | 6470 | 6460 | 1022 |
| 544 | 20240312 | 100700 | 769713720 | 6470 | 6460 | 6470 | 6460 | 513 |
| 545 | 20240312 | 100600 | 766396990 | 6470 | 6470 | 6470 | 6460 | 236 |
| 546 | 20240312 | 100500 | 764870090 | 6450 | 6470 | 6470 | 6450 | 2207 |
| 547 | 20240312 | 100400 | 750628450 | 6470 | 6460 | 6470 | 6460 | 1101 |
| 548 | 20240312 | 100300 | 743513940 | 6460 | 6450 | 6460 | 6450 | 248 |
| 549 | 20240312 | 100200 | 741911980 | 6450 | 6470 | 6470 | 6450 | 5197 |
| 550 | 20240312 | 100100 | 708349120 | 6470 | 6470 | 6480 | 6470 | 955 |
| 551 | 20240312 | 100000 | 702168860 | 6470 | 6480 | 6480 | 6460 | 3951 |
| 552 | 20240312 | 095900 | 676589320 | 6480 | 6470 | 6480 | 6470 | 452 |
| 553 | 20240312 | 095800 | 673662570 | 6480 | 6470 | 6480 | 6460 | 698 |
| 554 | 20240312 | 095700 | 669146020 | 6470 | 6470 | 6480 | 6470 | 1025 |
| 555 | 20240312 | 095600 | 662513880 | 6470 | 6470 | 6470 | 6470 | 419 |
| 556 | 20240312 | 095500 | 659802950 | 6470 | 6470 | 6480 | 6460 | 2804 |
| 557 | 20240312 | 095400 | 641662180 | 6470 | 6480 | 6480 | 6470 | 561 |
| 558 | 20240312 | 095300 | 638027310 | 6480 | 6480 | 6480 | 6470 | 3223 |
| 559 | 20240312 | 095200 | 617143870 | 6480 | 6470 | 6480 | 6470 | 2483 |
| 560 | 20240312 | 095100 | 601078610 | 6470 | 6470 | 6480 | 6470 | 1107 |
| 561 | 20240312 | 095000 | 593913230 | 6480 | 6470 | 6480 | 6470 | 1266 |
| 562 | 20240312 | 094900 | 585712260 | 6470 | 6450 | 6470 | 6440 | 16168 |
| 563 | 20240312 | 094800 | 481300270 | 6440 | 6450 | 6450 | 6440 | 3399 |
| 564 | 20240312 | 094700 | 459403570 | 6450 | 6440 | 6450 | 6440 | 3972 |
| 565 | 20240312 | 094600 | 433823070 | 6440 | 6440 | 6440 | 6430 | 1141 |
| 566 | 20240312 | 094500 | 426484010 | 6440 | 6440 | 6440 | 6440 | 401 |
| 567 | 20240312 | 094400 | 423901570 | 6440 | 6440 | 6440 | 6430 | 691 |
| 568 | 20240312 | 094300 | 419451540 | 6440 | 6440 | 6450 | 6440 | 1062 |
| 569 | 20240312 | 094200 | 412612250 | 6440 | 6440 | 6440 | 6430 | 1518 |
| 570 | 20240312 | 094100 | 402846780 | 6440 | 6440 | 6440 | 6440 | 376 |
| 571 | 20240312 | 094000 | 400425340 | 6430 | 6440 | 6440 | 6430 | 330 |
| 572 | 20240312 | 093900 | 398301840 | 6440 | 6420 | 6440 | 6420 | 530 |
| 573 | 20240312 | 093800 | 394889440 | 6430 | 6430 | 6430 | 6420 | 719 |
| 574 | 20240312 | 093700 | 390267770 | 6430 | 6430 | 6430 | 6430 | 253 |
| 575 | 20240312 | 093600 | 388640980 | 6430 | 6430 | 6430 | 6420 | 381 |
| 576 | 20240312 | 093500 | 386192150 | 6430 | 6430 | 6430 | 6430 | 559 |
| 577 | 20240312 | 093400 | 382597780 | 6430 | 6430 | 6430 | 6420 | 780 |
| 578 | 20240312 | 093300 | 377585390 | 6430 | 6440 | 6440 | 6430 | 104 |
| 579 | 20240312 | 093200 | 376916370 | 6440 | 6430 | 6440 | 6430 | 243 |
| 580 | 20240312 | 093100 | 375351550 | 6430 | 6430 | 6430 | 6430 | 1351 |
| 581 | 20240312 | 093000 | 366664620 | 6440 | 6450 | 6450 | 6430 | 2139 |
| 582 | 20240312 | 092900 | 352887550 | 6450 | 6440 | 6450 | 6440 | 1084 |
| 583 | 20240312 | 092800 | 345906580 | 6450 | 6440 | 6450 | 6440 | 1576 |
| 584 | 20240312 | 092700 | 335756160 | 6440 | 6430 | 6450 | 6430 | 2612 |
| 585 | 20240312 | 092600 | 318937770 | 6430 | 6440 | 6440 | 6430 | 813 |
| 586 | 20240312 | 092500 | 313709450 | 6430 | 6420 | 6430 | 6420 | 1555 |
| 587 | 20240312 | 092400 | 303710890 | 6430 | 6430 | 6430 | 6430 | 62 |
| 588 | 20240312 | 092300 | 303312230 | 6410 | 6400 | 6420 | 6400 | 1775 |
| 589 | 20240312 | 092200 | 291919850 | 6400 | 6420 | 6420 | 6400 | 1107 |
| 590 | 20240312 | 092100 | 284826820 | 6420 | 6420 | 6420 | 6420 | 535 |
| 591 | 20240312 | 092000 | 281392120 | 6420 | 6410 | 6420 | 6410 | 1085 |
| 592 | 20240312 | 091900 | 274436430 | 6400 | 6400 | 6420 | 6380 | 6108 |
| 593 | 20240312 | 091800 | 235338120 | 6410 | 6400 | 6410 | 6390 | 1013 |
| 594 | 20240312 | 091700 | 228857150 | 6410 | 6410 | 6410 | 6400 | 543 |
| 595 | 20240312 | 091600 | 225378870 | 6400 | 6400 | 6410 | 6400 | 205 |
| 596 | 20240312 | 091500 | 224066420 | 6400 | 6400 | 6400 | 6390 | 230 |
| 597 | 20240312 | 091400 | 222594430 | 6410 | 6400 | 6410 | 6380 | 1001 |
| 598 | 20240312 | 091300 | 216199280 | 6410 | 6390 | 6410 | 6390 | 1008 |
| 599 | 20240312 | 091200 | 209758020 | 6410 | 6410 | 6410 | 6390 | 623 |
| 600 | 20240312 | 091100 | 205772140 | 6410 | 6410 | 6410 | 6390 | 254 |
| 601 | 20240312 | 091000 | 204149040 | 6390 | 6410 | 6410 | 6390 | 43 |
| 602 | 20240312 | 090900 | 203873630 | 6410 | 6370 | 6410 | 6360 | 2759 |
| 603 | 20240312 | 090800 | 186270230 | 6370 | 6390 | 6390 | 6370 | 4270 |
| 604 | 20240312 | 090700 | 159031330 | 6390 | 6410 | 6410 | 6390 | 5885 |
| 605 | 20240312 | 090600 | 121384640 | 6420 | 6400 | 6420 | 6400 | 43 |
| 606 | 20240312 | 090500 | 121109420 | 6420 | 6410 | 6420 | 6400 | 1082 |
| 607 | 20240312 | 090400 | 114168060 | 6410 | 6400 | 6410 | 6400 | 1113 |
| 608 | 20240312 | 090300 | 107042030 | 6420 | 6430 | 6430 | 6410 | 2462 |
| 609 | 20240312 | 090200 | 91248640 | 6430 | 6420 | 6430 | 6410 | 1505 |
| 610 | 20240312 | 090100 | 81588120 | 6420 | 6420 | 6430 | 6410 | 2919 |
| 611 | 20240312 | 090000 | 62860790 | 6450 | 6460 | 6460 | 6400 | 9755 |