33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 192700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 4480 |
| 3 | 20240312 | 192600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 4 | 20240312 | 192500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 5 | 20240312 | 192400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 6 | 20240312 | 192300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 7 | 20240312 | 192200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 8 | 20240312 | 192100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 9 | 20240312 | 192000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 10 | 20240312 | 191900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 11 | 20240312 | 191800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 12 | 20240312 | 191700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 13 | 20240312 | 191600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 14 | 20240312 | 191500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 15 | 20240312 | 191400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 16 | 20240312 | 191300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 17 | 20240312 | 191200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 18 | 20240312 | 191100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 19 | 20240312 | 191000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 20 | 20240312 | 190900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 21 | 20240312 | 190800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 22 | 20240312 | 190700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 23 | 20240312 | 190600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 24 | 20240312 | 190500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 25 | 20240312 | 190400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 26 | 20240312 | 190300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 27 | 20240312 | 190200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 28 | 20240312 | 190100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 29 | 20240312 | 190000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 30 | 20240312 | 185900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 31 | 20240312 | 185800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 32 | 20240312 | 185700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 4480 |
| 33 | 20240312 | 185600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 34 | 20240312 | 185500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 35 | 20240312 | 185400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 36 | 20240312 | 185300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 37 | 20240312 | 185200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 38 | 20240312 | 185100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 39 | 20240312 | 185000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 40 | 20240312 | 184900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 41 | 20240312 | 184800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 42 | 20240312 | 184700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 43 | 20240312 | 184600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 44 | 20240312 | 184500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 45 | 20240312 | 184400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 46 | 20240312 | 184300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 47 | 20240312 | 184200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 48 | 20240312 | 184100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 49 | 20240312 | 184000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 50 | 20240312 | 183900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 51 | 20240312 | 183800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 52 | 20240312 | 183700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 53 | 20240312 | 183600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 54 | 20240312 | 183500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 55 | 20240312 | 183400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 56 | 20240312 | 183300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 57 | 20240312 | 183200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 58 | 20240312 | 183100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 59 | 20240312 | 183000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 60 | 20240312 | 182900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 61 | 20240312 | 182800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 62 | 20240312 | 182700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 4480 |
| 63 | 20240312 | 182600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 64 | 20240312 | 182500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 65 | 20240312 | 182400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 66 | 20240312 | 182300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 67 | 20240312 | 182200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 68 | 20240312 | 182100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 69 | 20240312 | 182000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 70 | 20240312 | 181900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 71 | 20240312 | 181800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 72 | 20240312 | 181700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 73 | 20240312 | 181600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 74 | 20240312 | 181500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 75 | 20240312 | 181400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 76 | 20240312 | 181300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 77 | 20240312 | 181200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 78 | 20240312 | 181100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 79 | 20240312 | 181000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 80 | 20240312 | 180900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 81 | 20240312 | 180800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 82 | 20240312 | 180700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 83 | 20240312 | 180600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 84 | 20240312 | 180500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 85 | 20240312 | 180400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 86 | 20240312 | 180300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 87 | 20240312 | 180200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 88 | 20240312 | 180100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 89 | 20240312 | 180000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 90 | 20240312 | 175900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 91 | 20240312 | 175800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 92 | 20240312 | 175700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 4480 |
| 93 | 20240312 | 175600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 94 | 20240312 | 175500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 95 | 20240312 | 175400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 96 | 20240312 | 175300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 97 | 20240312 | 175200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 98 | 20240312 | 175100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 99 | 20240312 | 175000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 100 | 20240312 | 174900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 101 | 20240312 | 174800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 102 | 20240312 | 174700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 103 | 20240312 | 174600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 104 | 20240312 | 174500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 105 | 20240312 | 174400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 106 | 20240312 | 174300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 107 | 20240312 | 174200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 108 | 20240312 | 174100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 109 | 20240312 | 174000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 110 | 20240312 | 173900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 111 | 20240312 | 173800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 112 | 20240312 | 173700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 113 | 20240312 | 173600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 114 | 20240312 | 173500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 115 | 20240312 | 173400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 116 | 20240312 | 173300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 117 | 20240312 | 173200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 118 | 20240312 | 173100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 119 | 20240312 | 173000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 120 | 20240312 | 172900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 121 | 20240312 | 172800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 122 | 20240312 | 172700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 4480 |
| 123 | 20240312 | 172600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 124 | 20240312 | 172500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 125 | 20240312 | 172400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 126 | 20240312 | 172300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 127 | 20240312 | 172200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 128 | 20240312 | 172100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 129 | 20240312 | 172000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 130 | 20240312 | 171900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 131 | 20240312 | 171800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 132 | 20240312 | 171700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 133 | 20240312 | 171600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 134 | 20240312 | 171500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 135 | 20240312 | 171400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 136 | 20240312 | 171300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 137 | 20240312 | 171200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 138 | 20240312 | 171100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 139 | 20240312 | 171000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 140 | 20240312 | 170900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 141 | 20240312 | 170800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 142 | 20240312 | 170700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 143 | 20240312 | 170600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 144 | 20240312 | 170500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 145 | 20240312 | 170400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 146 | 20240312 | 170300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 147 | 20240312 | 170200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 148 | 20240312 | 170100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 149 | 20240312 | 170000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 150 | 20240312 | 165900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 151 | 20240312 | 165800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 152 | 20240312 | 165700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 4480 |
| 153 | 20240312 | 165600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 154 | 20240312 | 165500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 155 | 20240312 | 165400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 156 | 20240312 | 165300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 157 | 20240312 | 165200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 158 | 20240312 | 165100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 159 | 20240312 | 165000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 160 | 20240312 | 164900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 161 | 20240312 | 164800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 162 | 20240312 | 164700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 163 | 20240312 | 164600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 164 | 20240312 | 164500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 165 | 20240312 | 164400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 166 | 20240312 | 164300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 167 | 20240312 | 164200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 168 | 20240312 | 164100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 169 | 20240312 | 164000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 170 | 20240312 | 163900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 171 | 20240312 | 163800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 172 | 20240312 | 163700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 173 | 20240312 | 163600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 174 | 20240312 | 163500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 175 | 20240312 | 163400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 176 | 20240312 | 163300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 177 | 20240312 | 163200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 178 | 20240312 | 163100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 179 | 20240312 | 163000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 180 | 20240312 | 162900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 181 | 20240312 | 162800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 182 | 20240312 | 162700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 4480 |
| 183 | 20240312 | 162600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 184 | 20240312 | 162500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 185 | 20240312 | 162400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 186 | 20240312 | 162300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 187 | 20240312 | 162200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 188 | 20240312 | 162100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 189 | 20240312 | 162000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 190 | 20240312 | 161900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 191 | 20240312 | 161800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 192 | 20240312 | 161700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 193 | 20240312 | 161600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 194 | 20240312 | 161500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 195 | 20240312 | 161400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 196 | 20240312 | 161300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 197 | 20240312 | 161200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 198 | 20240312 | 161100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 199 | 20240312 | 161000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 200 | 20240312 | 160900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 201 | 20240312 | 160800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 202 | 20240312 | 160700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 203 | 20240312 | 160600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 204 | 20240312 | 160500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 205 | 20240312 | 160400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 206 | 20240312 | 160300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 207 | 20240312 | 160200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 208 | 20240312 | 160100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 209 | 20240312 | 160000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 210 | 20240312 | 155900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 211 | 20240312 | 155800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 212 | 20240312 | 155700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 4480 |
| 213 | 20240312 | 155600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 214 | 20240312 | 155500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 215 | 20240312 | 155400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 216 | 20240312 | 155300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 217 | 20240312 | 155200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 218 | 20240312 | 155100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 219 | 20240312 | 155000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 220 | 20240312 | 154900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 221 | 20240312 | 154800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 222 | 20240312 | 154700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 223 | 20240312 | 154600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 224 | 20240312 | 154500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 225 | 20240312 | 154400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 226 | 20240312 | 154300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 227 | 20240312 | 154200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 228 | 20240312 | 154100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 229 | 20240312 | 154000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 230 | 20240312 | 153900 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 231 | 20240312 | 153800 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 232 | 20240312 | 153700 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 233 | 20240312 | 153600 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 234 | 20240312 | 153500 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 235 | 20240312 | 153400 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 236 | 20240312 | 153300 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 237 | 20240312 | 153200 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 238 | 20240312 | 153100 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 0 |
| 239 | 20240312 | 153000 | 2115343320 | 13920 | 13920 | 13920 | 13920 | 4480 |
| 240 | 20240312 | 152900 | 2052981720 | 13930 | 13930 | 13930 | 13930 | 0 |
| 241 | 20240312 | 152800 | 2052981720 | 13930 | 13930 | 13930 | 13930 | 0 |
| 242 | 20240312 | 152700 | 2052981720 | 13930 | 13930 | 13930 | 13930 | 0 |
| 243 | 20240312 | 152600 | 2052981720 | 13930 | 13930 | 13930 | 13930 | 0 |
| 244 | 20240312 | 152500 | 2052981720 | 13930 | 13930 | 13930 | 13930 | 0 |
| 245 | 20240312 | 152400 | 2052981720 | 13930 | 13930 | 13930 | 13930 | 0 |
| 246 | 20240312 | 152300 | 2052981720 | 13930 | 13930 | 13930 | 13930 | 0 |
| 247 | 20240312 | 152200 | 2052981720 | 13930 | 13930 | 13930 | 13930 | 0 |
| 248 | 20240312 | 152100 | 2052981720 | 13930 | 13930 | 13930 | 13930 | 0 |
| 249 | 20240312 | 152000 | 2052981720 | 13930 | 13930 | 13930 | 13930 | 0 |
| 250 | 20240312 | 151900 | 2052981720 | 13930 | 13920 | 13930 | 13920 | 609 |
| 251 | 20240312 | 151800 | 2044504380 | 13930 | 13930 | 13930 | 13920 | 1043 |
| 252 | 20240312 | 151700 | 2029976580 | 13940 | 13940 | 13940 | 13940 | 40 |
| 253 | 20240312 | 151600 | 2029418980 | 13930 | 13930 | 13930 | 13930 | 0 |
| 254 | 20240312 | 151500 | 2029418980 | 13930 | 13950 | 13950 | 13930 | 219 |
| 255 | 20240312 | 151400 | 2026368030 | 13950 | 13930 | 13950 | 13930 | 127 |
| 256 | 20240312 | 151300 | 2024597720 | 13930 | 13930 | 13930 | 13930 | 84 |
| 257 | 20240312 | 151200 | 2023427600 | 13920 | 13960 | 13960 | 13920 | 2264 |
| 258 | 20240312 | 151100 | 1991892690 | 13960 | 13960 | 13960 | 13960 | 73 |
| 259 | 20240312 | 151000 | 1990873610 | 13980 | 13980 | 13990 | 13980 | 716 |
| 260 | 20240312 | 150900 | 1980863920 | 13980 | 13980 | 13980 | 13980 | 5 |
| 261 | 20240312 | 150800 | 1980794020 | 13990 | 13950 | 14040 | 13930 | 579 |
| 262 | 20240312 | 150700 | 1972711140 | 13950 | 13950 | 13950 | 13940 | 158 |
| 263 | 20240312 | 150600 | 1970508040 | 13940 | 13950 | 13950 | 13940 | 359 |
| 264 | 20240312 | 150500 | 1965500000 | 13950 | 13940 | 13950 | 13940 | 51 |
| 265 | 20240312 | 150400 | 1964789050 | 13930 | 13930 | 13930 | 13930 | 80 |
| 266 | 20240312 | 150300 | 1963674650 | 13950 | 13930 | 13950 | 13930 | 393 |
| 267 | 20240312 | 150200 | 1958200140 | 13930 | 13940 | 13940 | 13930 | 111 |
| 268 | 20240312 | 150100 | 1956653230 | 13940 | 13940 | 13940 | 13940 | 38 |
| 269 | 20240312 | 150000 | 1956123510 | 13930 | 13930 | 13930 | 13930 | 1 |
| 270 | 20240312 | 145900 | 1956109580 | 13940 | 13940 | 13940 | 13940 | 20 |
| 271 | 20240312 | 145800 | 1955830780 | 13930 | 13930 | 13930 | 13930 | 0 |
| 272 | 20240312 | 145700 | 1955830780 | 13930 | 13930 | 13930 | 13930 | 200 |
| 273 | 20240312 | 145600 | 1953044780 | 13930 | 13940 | 13940 | 13930 | 101 |
| 274 | 20240312 | 145500 | 1951637840 | 13930 | 13930 | 13930 | 13930 | 2 |
| 275 | 20240312 | 145400 | 1951609980 | 13930 | 13930 | 13930 | 13930 | 1 |
| 276 | 20240312 | 145300 | 1951596050 | 13940 | 13930 | 13940 | 13930 | 23 |
| 277 | 20240312 | 145200 | 1951275650 | 13920 | 13920 | 13920 | 13920 | 70 |
| 278 | 20240312 | 145100 | 1950301250 | 13930 | 13930 | 13930 | 13930 | 378 |
| 279 | 20240312 | 145000 | 1945035710 | 13930 | 13940 | 13940 | 13930 | 40 |
| 280 | 20240312 | 144900 | 1944478310 | 13940 | 13940 | 13940 | 13940 | 0 |
| 281 | 20240312 | 144800 | 1944478310 | 13940 | 13940 | 13940 | 13940 | 100 |
| 282 | 20240312 | 144700 | 1943084310 | 13940 | 13920 | 13940 | 13920 | 3 |
| 283 | 20240312 | 144600 | 1943042530 | 13920 | 13920 | 13920 | 13920 | 0 |
| 284 | 20240312 | 144500 | 1943042530 | 13920 | 13920 | 13920 | 13920 | 0 |
| 285 | 20240312 | 144400 | 1943042530 | 13920 | 13920 | 13920 | 13920 | 20 |
| 286 | 20240312 | 144300 | 1942764130 | 13910 | 13910 | 13910 | 13910 | 0 |
| 287 | 20240312 | 144200 | 1942764130 | 13910 | 13910 | 13910 | 13910 | 0 |
| 288 | 20240312 | 144100 | 1942764130 | 13910 | 13910 | 13910 | 13910 | 300 |
| 289 | 20240312 | 144000 | 1938591130 | 13910 | 13920 | 13920 | 13910 | 1344 |
| 290 | 20240312 | 143900 | 1919895920 | 13920 | 13920 | 13920 | 13920 | 0 |
| 291 | 20240312 | 143800 | 1919895920 | 13920 | 13930 | 13930 | 13920 | 870 |
| 292 | 20240312 | 143700 | 1907782000 | 13930 | 13950 | 13950 | 13930 | 1300 |
| 293 | 20240312 | 143600 | 1889669920 | 13970 | 13970 | 13970 | 13970 | 1 |
| 294 | 20240312 | 143500 | 1889655950 | 13930 | 13930 | 13930 | 13930 | 0 |
| 295 | 20240312 | 143400 | 1889655950 | 13930 | 13930 | 13930 | 13930 | 134 |
| 296 | 20240312 | 143300 | 1887789330 | 13930 | 13940 | 13940 | 13930 | 222 |
| 297 | 20240312 | 143200 | 1884696560 | 13930 | 13950 | 13980 | 13930 | 362 |
| 298 | 20240312 | 143100 | 1879649370 | 13960 | 13960 | 13960 | 13960 | 26 |
| 299 | 20240312 | 143000 | 1879286410 | 13970 | 13970 | 13970 | 13970 | 1 |
| 300 | 20240312 | 142900 | 1879272440 | 13960 | 13960 | 13960 | 13960 | 5 |
| 301 | 20240312 | 142800 | 1879202640 | 13960 | 13960 | 13960 | 13960 | 145 |
| 302 | 20240312 | 142700 | 1877178440 | 13940 | 13950 | 13950 | 13940 | 459 |
| 303 | 20240312 | 142600 | 1870776470 | 13960 | 13960 | 13960 | 13960 | 50 |
| 304 | 20240312 | 142500 | 1870078470 | 13960 | 13990 | 13990 | 13960 | 274 |
| 305 | 20240312 | 142400 | 1866249000 | 14000 | 14000 | 14000 | 14000 | 1 |
| 306 | 20240312 | 142300 | 1866235000 | 14000 | 13970 | 14000 | 13970 | 514 |
| 307 | 20240312 | 142200 | 1859043060 | 13970 | 13970 | 13970 | 13970 | 403 |
| 308 | 20240312 | 142100 | 1853413150 | 13970 | 13970 | 13970 | 13970 | 1 |
| 309 | 20240312 | 142000 | 1853399180 | 13980 | 13970 | 13980 | 13970 | 37 |
| 310 | 20240312 | 141900 | 1852882280 | 13970 | 13970 | 13970 | 13970 | 98 |
| 311 | 20240312 | 141800 | 1851513220 | 13970 | 13970 | 13970 | 13970 | 0 |
| 312 | 20240312 | 141700 | 1851513220 | 13970 | 13960 | 13970 | 13960 | 290 |
| 313 | 20240312 | 141600 | 1847462320 | 13960 | 13950 | 13960 | 13950 | 214 |
| 314 | 20240312 | 141500 | 1844474980 | 13950 | 13960 | 13960 | 13950 | 935 |
| 315 | 20240312 | 141400 | 1831431700 | 13960 | 13960 | 13960 | 13960 | 2 |
| 316 | 20240312 | 141300 | 1831403780 | 13960 | 13950 | 13960 | 13950 | 45 |
| 317 | 20240312 | 141200 | 1830775980 | 13950 | 13970 | 13970 | 13950 | 118 |
| 318 | 20240312 | 141100 | 1829129650 | 13960 | 13960 | 13960 | 13960 | 12 |
| 319 | 20240312 | 141000 | 1828962130 | 13930 | 13930 | 13930 | 13930 | 439 |
| 320 | 20240312 | 140900 | 1822846860 | 13960 | 13960 | 13960 | 13960 | 61 |
| 321 | 20240312 | 140800 | 1821995300 | 13920 | 13920 | 13920 | 13920 | 0 |
| 322 | 20240312 | 140700 | 1821995300 | 13920 | 13920 | 13920 | 13920 | 25 |
| 323 | 20240312 | 140600 | 1821647300 | 13910 | 13910 | 13910 | 13910 | 0 |
| 324 | 20240312 | 140500 | 1821647300 | 13910 | 13910 | 13910 | 13910 | 51 |
| 325 | 20240312 | 140400 | 1820937890 | 13910 | 13920 | 13920 | 13910 | 182 |
| 326 | 20240312 | 140300 | 1818405700 | 13920 | 13960 | 13960 | 13920 | 228 |
| 327 | 20240312 | 140200 | 1815227300 | 13920 | 13920 | 13920 | 13920 | 0 |
| 328 | 20240312 | 140100 | 1815227300 | 13920 | 13910 | 13920 | 13910 | 42 |
| 329 | 20240312 | 140000 | 1814642970 | 13910 | 13890 | 13910 | 13890 | 187 |
| 330 | 20240312 | 135900 | 1812044580 | 13900 | 13900 | 13910 | 13900 | 570 |
| 331 | 20240312 | 135800 | 1804121380 | 13910 | 13920 | 13920 | 13910 | 527 |
| 332 | 20240312 | 135700 | 1796790510 | 13920 | 13920 | 13920 | 13920 | 63 |
| 333 | 20240312 | 135600 | 1795913550 | 13950 | 13930 | 13950 | 13930 | 6 |
| 334 | 20240312 | 135500 | 1795829890 | 13930 | 13920 | 13930 | 13920 | 1893 |
| 335 | 20240312 | 135400 | 1769476400 | 13930 | 13940 | 13940 | 13930 | 607 |
| 336 | 20240312 | 135300 | 1761020840 | 13940 | 13940 | 13940 | 13940 | 5 |
| 337 | 20240312 | 135200 | 1760951140 | 13940 | 13940 | 13940 | 13940 | 0 |
| 338 | 20240312 | 135100 | 1760951140 | 13940 | 13940 | 13940 | 13940 | 25 |
| 339 | 20240312 | 135000 | 1760602640 | 13940 | 13940 | 13940 | 13940 | 2 |
| 340 | 20240312 | 134900 | 1760574760 | 13940 | 13940 | 13940 | 13930 | 346 |
| 341 | 20240312 | 134800 | 1755752520 | 13980 | 13930 | 13980 | 13930 | 2 |
| 342 | 20240312 | 134700 | 1755724610 | 13930 | 13910 | 13930 | 13910 | 712 |
| 343 | 20240312 | 134600 | 1745810460 | 13900 | 13900 | 13920 | 13900 | 57 |
| 344 | 20240312 | 134500 | 1745017880 | 13900 | 13900 | 13900 | 13900 | 61 |
| 345 | 20240312 | 134400 | 1744169980 | 13890 | 13880 | 13890 | 13870 | 344 |
| 346 | 20240312 | 134300 | 1739395620 | 13870 | 13870 | 13870 | 13870 | 56 |
| 347 | 20240312 | 134200 | 1738618900 | 13860 | 13910 | 13910 | 13860 | 386 |
| 348 | 20240312 | 134100 | 1733260670 | 13910 | 13900 | 13930 | 13900 | 353 |
| 349 | 20240312 | 134000 | 1728351310 | 13860 | 13870 | 13870 | 13830 | 619 |
| 350 | 20240312 | 133900 | 1719778140 | 13880 | 13980 | 13980 | 13880 | 6202 |
| 351 | 20240312 | 133800 | 1633429230 | 13980 | 13980 | 13980 | 13970 | 387 |
| 352 | 20240312 | 133700 | 1628021790 | 14000 | 14000 | 14000 | 14000 | 0 |
| 353 | 20240312 | 133600 | 1628021790 | 14000 | 13970 | 14000 | 13970 | 391 |
| 354 | 20240312 | 133500 | 1622549900 | 13970 | 13990 | 13990 | 13960 | 239 |
| 355 | 20240312 | 133400 | 1619207280 | 13990 | 14040 | 14040 | 13970 | 6317 |
| 356 | 20240312 | 133300 | 1530717970 | 14050 | 14040 | 14050 | 14040 | 25 |
| 357 | 20240312 | 133200 | 1530366950 | 14050 | 14050 | 14050 | 14040 | 281 |
| 358 | 20240312 | 133100 | 1526421330 | 14050 | 14060 | 14060 | 14050 | 54 |
| 359 | 20240312 | 133000 | 1525662620 | 14050 | 14050 | 14050 | 14050 | 2 |
| 360 | 20240312 | 132900 | 1525634520 | 14050 | 14040 | 14050 | 14030 | 336 |
| 361 | 20240312 | 132800 | 1520918590 | 14050 | 14040 | 14050 | 14040 | 246 |
| 362 | 20240312 | 132700 | 1517464700 | 14050 | 14050 | 14050 | 14040 | 261 |
| 363 | 20240312 | 132600 | 1513800210 | 14040 | 14030 | 14040 | 14020 | 1357 |
| 364 | 20240312 | 132500 | 1494752130 | 14030 | 14030 | 14030 | 14020 | 408 |
| 365 | 20240312 | 132400 | 1489031840 | 14030 | 14040 | 14040 | 14020 | 976 |
| 366 | 20240312 | 132300 | 1475345330 | 14040 | 14070 | 14070 | 14040 | 1703 |
| 367 | 20240312 | 132200 | 1451415430 | 14070 | 14090 | 14090 | 14070 | 1023 |
| 368 | 20240312 | 132100 | 1437014480 | 14140 | 14110 | 14140 | 14090 | 686 |
| 369 | 20240312 | 132000 | 1427344950 | 14100 | 14130 | 14130 | 14100 | 1178 |
| 370 | 20240312 | 131900 | 1410729460 | 14160 | 14160 | 14160 | 14110 | 2685 |
| 371 | 20240312 | 131800 | 1372769280 | 14160 | 14190 | 14190 | 14160 | 4243 |
| 372 | 20240312 | 131700 | 1312655930 | 14240 | 14240 | 14240 | 14240 | 182 |
| 373 | 20240312 | 131600 | 1310064250 | 14200 | 14200 | 14200 | 14200 | 679 |
| 374 | 20240312 | 131500 | 1300422450 | 14200 | 14200 | 14200 | 14200 | 513 |
| 375 | 20240312 | 131400 | 1293137850 | 14190 | 14190 | 14190 | 14190 | 339 |
| 376 | 20240312 | 131300 | 1288327440 | 14190 | 14220 | 14220 | 14190 | 2135 |
| 377 | 20240312 | 131200 | 1258006200 | 14220 | 14220 | 14220 | 14220 | 1 |
| 378 | 20240312 | 131100 | 1257991980 | 14210 | 14220 | 14220 | 14210 | 395 |
| 379 | 20240312 | 131000 | 1252378540 | 14220 | 14220 | 14220 | 14220 | 2 |
| 380 | 20240312 | 130900 | 1252350100 | 14230 | 14230 | 14240 | 14230 | 478 |
| 381 | 20240312 | 130800 | 1245547910 | 14230 | 14230 | 14230 | 14230 | 142 |
| 382 | 20240312 | 130700 | 1243527250 | 14240 | 14240 | 14240 | 14240 | 22 |
| 383 | 20240312 | 130600 | 1243213970 | 14250 | 14250 | 14250 | 14250 | 19 |
| 384 | 20240312 | 130500 | 1242943220 | 14250 | 14250 | 14250 | 14250 | 141 |
| 385 | 20240312 | 130400 | 1240933970 | 14250 | 14250 | 14250 | 14250 | 20 |
| 386 | 20240312 | 130300 | 1240648970 | 14240 | 14240 | 14240 | 14240 | 0 |
| 387 | 20240312 | 130200 | 1240648970 | 14240 | 14240 | 14240 | 14240 | 35 |
| 388 | 20240312 | 130100 | 1240150570 | 14240 | 14240 | 14240 | 14240 | 0 |
| 389 | 20240312 | 130000 | 1240150570 | 14240 | 14240 | 14240 | 14240 | 120 |
| 390 | 20240312 | 125900 | 1238441770 | 14250 | 14240 | 14250 | 14240 | 5 |
| 391 | 20240312 | 125800 | 1238370560 | 14240 | 14250 | 14250 | 14240 | 19 |
| 392 | 20240312 | 125700 | 1238099820 | 14250 | 14250 | 14250 | 14250 | 593 |
| 393 | 20240312 | 125600 | 1229649570 | 14260 | 14260 | 14260 | 14260 | 1 |
| 394 | 20240312 | 125500 | 1229635310 | 14250 | 14250 | 14250 | 14250 | 1 |
| 395 | 20240312 | 125400 | 1229621060 | 14260 | 14260 | 14260 | 14260 | 4 |
| 396 | 20240312 | 125300 | 1229564020 | 14260 | 14260 | 14260 | 14250 | 48 |
| 397 | 20240312 | 125200 | 1228879550 | 14250 | 14250 | 14250 | 14250 | 191 |
| 398 | 20240312 | 125100 | 1226157800 | 14250 | 14250 | 14250 | 14250 | 0 |
| 399 | 20240312 | 125000 | 1226157800 | 14250 | 14250 | 14250 | 14250 | 254 |
| 400 | 20240312 | 124900 | 1222538300 | 14250 | 14230 | 14250 | 14230 | 13 |
| 401 | 20240312 | 124800 | 1222353210 | 14240 | 14240 | 14240 | 14240 | 0 |
| 402 | 20240312 | 124700 | 1222353210 | 14240 | 14240 | 14240 | 14240 | 135 |
| 403 | 20240312 | 124600 | 1220430810 | 14250 | 14250 | 14250 | 14250 | 64 |
| 404 | 20240312 | 124500 | 1219518810 | 14250 | 14250 | 14250 | 14250 | 0 |
| 405 | 20240312 | 124400 | 1219518810 | 14250 | 14250 | 14250 | 14250 | 154 |
| 406 | 20240312 | 124300 | 1217324310 | 14250 | 14250 | 14250 | 14250 | 1 |
| 407 | 20240312 | 124200 | 1217310060 | 14260 | 14260 | 14260 | 14260 | 1 |
| 408 | 20240312 | 124100 | 1217295800 | 14260 | 14260 | 14260 | 14260 | 0 |
| 409 | 20240312 | 124000 | 1217295800 | 14260 | 14260 | 14260 | 14260 | 16 |
| 410 | 20240312 | 123900 | 1217067640 | 14260 | 14260 | 14260 | 14260 | 0 |
| 411 | 20240312 | 123800 | 1217067640 | 14260 | 14280 | 14280 | 14260 | 45 |
| 412 | 20240312 | 123700 | 1216425740 | 14290 | 14280 | 14290 | 14280 | 150 |
| 413 | 20240312 | 123600 | 1214282470 | 14250 | 14270 | 14280 | 14250 | 105 |
| 414 | 20240312 | 123500 | 1212784480 | 14280 | 14280 | 14280 | 14280 | 10 |
| 415 | 20240312 | 123400 | 1212641680 | 14280 | 14280 | 14280 | 14280 | 160 |
| 416 | 20240312 | 123300 | 1210356880 | 14280 | 14280 | 14280 | 14280 | 0 |
| 417 | 20240312 | 123200 | 1210356880 | 14280 | 14280 | 14280 | 14280 | 166 |
| 418 | 20240312 | 123100 | 1207986400 | 14280 | 14280 | 14290 | 14280 | 364 |
| 419 | 20240312 | 123000 | 1202788470 | 14280 | 14270 | 14280 | 14270 | 529 |
| 420 | 20240312 | 122900 | 1195236280 | 14270 | 14270 | 14270 | 14270 | 207 |
| 421 | 20240312 | 122800 | 1192282390 | 14270 | 14270 | 14270 | 14270 | 0 |
| 422 | 20240312 | 122700 | 1192282390 | 14270 | 14260 | 14280 | 14260 | 234 |
| 423 | 20240312 | 122600 | 1188942650 | 14250 | 14250 | 14250 | 14250 | 10 |
| 424 | 20240312 | 122500 | 1188800150 | 14260 | 14270 | 14270 | 14260 | 100 |
| 425 | 20240312 | 122400 | 1187373650 | 14280 | 14270 | 14280 | 14270 | 183 |
| 426 | 20240312 | 122300 | 1184761340 | 14270 | 14260 | 14270 | 14260 | 975 |
| 427 | 20240312 | 122200 | 1170849070 | 14250 | 14250 | 14250 | 14250 | 34 |
| 428 | 20240312 | 122100 | 1170364570 | 14240 | 14240 | 14240 | 14240 | 25 |
| 429 | 20240312 | 122000 | 1170008570 | 14240 | 14240 | 14240 | 14240 | 86 |
| 430 | 20240312 | 121900 | 1168783930 | 14240 | 14240 | 14240 | 14240 | 3 |
| 431 | 20240312 | 121800 | 1168741210 | 14240 | 14240 | 14240 | 14240 | 1 |
| 432 | 20240312 | 121700 | 1168726970 | 14220 | 14220 | 14220 | 14220 | 0 |
| 433 | 20240312 | 121600 | 1168726970 | 14220 | 14220 | 14220 | 14220 | 4 |
| 434 | 20240312 | 121500 | 1168670090 | 14220 | 14210 | 14240 | 14210 | 285 |
| 435 | 20240312 | 121400 | 1164611850 | 14210 | 14210 | 14210 | 14210 | 4 |
| 436 | 20240312 | 121300 | 1164555010 | 14210 | 14210 | 14210 | 14210 | 104 |
| 437 | 20240312 | 121200 | 1163077170 | 14210 | 14210 | 14210 | 14210 | 7 |
| 438 | 20240312 | 121100 | 1162977700 | 14210 | 14210 | 14210 | 14210 | 15 |
| 439 | 20240312 | 121000 | 1162764550 | 14220 | 14210 | 14220 | 14210 | 183 |
| 440 | 20240312 | 120900 | 1160163620 | 14210 | 14210 | 14210 | 14210 | 229 |
| 441 | 20240312 | 120800 | 1156909530 | 14200 | 14210 | 14210 | 14200 | 6 |
| 442 | 20240312 | 120700 | 1156824320 | 14210 | 14200 | 14210 | 14200 | 5 |
| 443 | 20240312 | 120600 | 1156753310 | 14210 | 14210 | 14210 | 14210 | 23 |
| 444 | 20240312 | 120500 | 1156426480 | 14210 | 14210 | 14210 | 14210 | 19 |
| 445 | 20240312 | 120400 | 1156156490 | 14210 | 14210 | 14210 | 14210 | 7 |
| 446 | 20240312 | 120300 | 1156057020 | 14210 | 14240 | 14260 | 14210 | 193 |
| 447 | 20240312 | 120200 | 1153305210 | 14240 | 14250 | 14250 | 14240 | 6 |
| 448 | 20240312 | 120100 | 1153219760 | 14200 | 14200 | 14200 | 14200 | 0 |
| 449 | 20240312 | 120000 | 1153219760 | 14200 | 14210 | 14210 | 14200 | 171 |
| 450 | 20240312 | 115900 | 1150791460 | 14200 | 14200 | 14260 | 14200 | 322 |
| 451 | 20240312 | 115800 | 1146212830 | 14200 | 14210 | 14210 | 14200 | 395 |
| 452 | 20240312 | 115700 | 1140601940 | 14210 | 14210 | 14210 | 14210 | 11 |
| 453 | 20240312 | 115600 | 1140445630 | 14210 | 14210 | 14210 | 14210 | 19 |
| 454 | 20240312 | 115500 | 1140175640 | 14200 | 14200 | 14200 | 14200 | 166 |
| 455 | 20240312 | 115400 | 1137818440 | 14200 | 14220 | 14220 | 14200 | 1122 |
| 456 | 20240312 | 115300 | 1121880500 | 14260 | 14240 | 14260 | 14240 | 30 |
| 457 | 20240312 | 115200 | 1121453100 | 14220 | 14220 | 14220 | 14220 | 0 |
| 458 | 20240312 | 115100 | 1121453100 | 14220 | 14210 | 14220 | 14210 | 226 |
| 459 | 20240312 | 115000 | 1118239590 | 14210 | 14210 | 14230 | 14210 | 575 |
| 460 | 20240312 | 114900 | 1110062260 | 14210 | 14210 | 14210 | 14210 | 0 |
| 461 | 20240312 | 114800 | 1110062260 | 14210 | 14210 | 14210 | 14210 | 122 |
| 462 | 20240312 | 114700 | 1108328640 | 14210 | 14220 | 14220 | 14210 | 40 |
| 463 | 20240312 | 114600 | 1107760190 | 14220 | 14220 | 14220 | 14220 | 3 |
| 464 | 20240312 | 114500 | 1107717530 | 14210 | 14210 | 14210 | 14210 | 0 |
| 465 | 20240312 | 114400 | 1107717530 | 14210 | 14220 | 14220 | 14210 | 100 |
| 466 | 20240312 | 114300 | 1106296480 | 14210 | 14210 | 14210 | 14210 | 0 |
| 467 | 20240312 | 114200 | 1106296480 | 14210 | 14210 | 14210 | 14210 | 100 |
| 468 | 20240312 | 114100 | 1104875480 | 14230 | 14260 | 14270 | 14230 | 341 |
| 469 | 20240312 | 114000 | 1100011140 | 14270 | 14260 | 14270 | 14260 | 107 |
| 470 | 20240312 | 113900 | 1098484930 | 14270 | 14250 | 14270 | 14250 | 177 |
| 471 | 20240312 | 113800 | 1095960460 | 14260 | 14230 | 14260 | 14230 | 1294 |
| 472 | 20240312 | 113700 | 1077518310 | 14230 | 14220 | 14250 | 14210 | 162 |
| 473 | 20240312 | 113600 | 1075213480 | 14220 | 14230 | 14230 | 14190 | 1014 |
| 474 | 20240312 | 113500 | 1060815360 | 14220 | 14210 | 14220 | 14210 | 119 |
| 475 | 20240312 | 113400 | 1059123280 | 14210 | 14210 | 14220 | 14210 | 24 |
| 476 | 20240312 | 113300 | 1058782090 | 14220 | 14210 | 14220 | 14210 | 110 |
| 477 | 20240312 | 113200 | 1057218390 | 14210 | 14210 | 14220 | 14200 | 127 |
| 478 | 20240312 | 113100 | 1055413920 | 14220 | 14210 | 14220 | 14200 | 425 |
| 479 | 20240312 | 113000 | 1049378530 | 14210 | 14200 | 14210 | 14200 | 261 |
| 480 | 20240312 | 112900 | 1045671700 | 14210 | 14200 | 14210 | 14180 | 1606 |
| 481 | 20240312 | 112800 | 1022870510 | 14210 | 14250 | 14270 | 14210 | 1340 |
| 482 | 20240312 | 112700 | 1003810660 | 14270 | 14250 | 14280 | 14250 | 7 |
| 483 | 20240312 | 112600 | 1003710860 | 14260 | 14260 | 14260 | 14260 | 171 |
| 484 | 20240312 | 112500 | 1001272400 | 14260 | 14260 | 14260 | 14260 | 10 |
| 485 | 20240312 | 112400 | 1001129800 | 14310 | 14310 | 14310 | 14310 | 0 |
| 486 | 20240312 | 112300 | 1001129800 | 14310 | 14260 | 14310 | 14260 | 284 |
| 487 | 20240312 | 112200 | 997077290 | 14270 | 14270 | 14270 | 14270 | 0 |
| 488 | 20240312 | 112100 | 997077290 | 14270 | 14260 | 14270 | 14260 | 258 |
| 489 | 20240312 | 112000 | 993398200 | 14260 | 14220 | 14260 | 14220 | 445 |
| 490 | 20240312 | 111900 | 987065920 | 14230 | 14210 | 14230 | 14210 | 112 |
| 491 | 20240312 | 111800 | 985473360 | 14220 | 14220 | 14230 | 14220 | 153 |
| 492 | 20240312 | 111700 | 983297690 | 14230 | 14210 | 14230 | 14210 | 101 |
| 493 | 20240312 | 111600 | 981861660 | 14210 | 14240 | 14240 | 14210 | 1377 |
| 494 | 20240312 | 111500 | 962285210 | 14240 | 14250 | 14250 | 14240 | 235 |
| 495 | 20240312 | 111400 | 958936610 | 14250 | 14250 | 14250 | 14250 | 30 |
| 496 | 20240312 | 111300 | 958509110 | 14270 | 14220 | 14270 | 14220 | 2041 |
| 497 | 20240312 | 111200 | 929417210 | 14230 | 14210 | 14230 | 14180 | 734 |
| 498 | 20240312 | 111100 | 918997210 | 14230 | 14220 | 14230 | 14210 | 1131 |
| 499 | 20240312 | 111000 | 902908310 | 14230 | 14240 | 14250 | 14230 | 1285 |
| 500 | 20240312 | 110900 | 884618110 | 14230 | 14220 | 14230 | 14220 | 1255 |
| 501 | 20240312 | 110800 | 866760790 | 14210 | 14220 | 14220 | 14210 | 386 |
| 502 | 20240312 | 110700 | 861273450 | 14230 | 14280 | 14280 | 14230 | 136 |
| 503 | 20240312 | 110600 | 859337800 | 14220 | 14250 | 14250 | 14220 | 947 |
| 504 | 20240312 | 110500 | 845864840 | 14240 | 14240 | 14240 | 14240 | 4 |
| 505 | 20240312 | 110400 | 845807880 | 14240 | 14230 | 14240 | 14230 | 11 |
| 506 | 20240312 | 110300 | 845651280 | 14230 | 14230 | 14230 | 14230 | 111 |
| 507 | 20240312 | 110200 | 844071750 | 14240 | 14240 | 14240 | 14240 | 2 |
| 508 | 20240312 | 110100 | 844043270 | 14240 | 14240 | 14240 | 14240 | 73 |
| 509 | 20240312 | 110000 | 843003750 | 14240 | 14260 | 14260 | 14230 | 526 |
| 510 | 20240312 | 105900 | 835510940 | 14260 | 14260 | 14260 | 14260 | 17 |
| 511 | 20240312 | 105800 | 835268520 | 14260 | 14290 | 14290 | 14260 | 226 |
| 512 | 20240312 | 105700 | 832042540 | 14290 | 14320 | 14320 | 14290 | 254 |
| 513 | 20240312 | 105600 | 828407600 | 14330 | 14330 | 14330 | 14330 | 372 |
| 514 | 20240312 | 105500 | 823076840 | 14330 | 14350 | 14350 | 14330 | 351 |
| 515 | 20240312 | 105400 | 818045790 | 14350 | 14360 | 14360 | 14350 | 517 |
| 516 | 20240312 | 105300 | 810622920 | 14380 | 14380 | 14380 | 14380 | 22 |
| 517 | 20240312 | 105200 | 810306560 | 14380 | 14370 | 14380 | 14370 | 401 |
| 518 | 20240312 | 105100 | 804544180 | 14400 | 14400 | 14400 | 14400 | 72 |
| 519 | 20240312 | 105000 | 803507380 | 14410 | 14410 | 14410 | 14410 | 33 |
| 520 | 20240312 | 104900 | 803031850 | 14410 | 14370 | 14410 | 14340 | 1745 |
| 521 | 20240312 | 104800 | 777924700 | 14370 | 14370 | 14370 | 14370 | 654 |
| 522 | 20240312 | 104700 | 768526720 | 14370 | 14370 | 14370 | 14370 | 207 |
| 523 | 20240312 | 104600 | 765552130 | 14370 | 14370 | 14370 | 14370 | 300 |
| 524 | 20240312 | 104500 | 761241130 | 14390 | 14390 | 14390 | 14390 | 206 |
| 525 | 20240312 | 104400 | 758276790 | 14390 | 14360 | 14390 | 14340 | 2492 |
| 526 | 20240312 | 104300 | 722508330 | 14360 | 14350 | 14360 | 14350 | 107 |
| 527 | 20240312 | 104200 | 720971830 | 14360 | 14320 | 14360 | 14320 | 322 |
| 528 | 20240312 | 104100 | 716354580 | 14320 | 14320 | 14320 | 14320 | 532 |
| 529 | 20240312 | 104000 | 708736340 | 14320 | 14320 | 14320 | 14320 | 50 |
| 530 | 20240312 | 103900 | 708020340 | 14320 | 14340 | 14340 | 14320 | 135 |
| 531 | 20240312 | 103800 | 706084800 | 14350 | 14340 | 14350 | 14340 | 63 |
| 532 | 20240312 | 103700 | 705180880 | 14340 | 14350 | 14350 | 14340 | 160 |
| 533 | 20240312 | 103600 | 702885180 | 14350 | 14350 | 14350 | 14350 | 199 |
| 534 | 20240312 | 103500 | 700029530 | 14380 | 14380 | 14380 | 14370 | 1301 |
| 535 | 20240312 | 103400 | 681333850 | 14400 | 14400 | 14400 | 14400 | 887 |
| 536 | 20240312 | 103300 | 668561050 | 14400 | 14380 | 14400 | 14380 | 661 |
| 537 | 20240312 | 103200 | 659048130 | 14350 | 14360 | 14370 | 14350 | 493 |
| 538 | 20240312 | 103100 | 651971820 | 14370 | 14350 | 14390 | 14350 | 4558 |
| 539 | 20240312 | 103000 | 586480850 | 14300 | 14320 | 14340 | 14300 | 869 |
| 540 | 20240312 | 102900 | 574027220 | 14300 | 14320 | 14320 | 14300 | 135 |
| 541 | 20240312 | 102800 | 572096020 | 14300 | 14310 | 14310 | 14300 | 893 |
| 542 | 20240312 | 102700 | 559323610 | 14310 | 14310 | 14310 | 14310 | 10 |
| 543 | 20240312 | 102600 | 559180510 | 14320 | 14320 | 14320 | 14320 | 2 |
| 544 | 20240312 | 102500 | 559151870 | 14220 | 14220 | 14220 | 14220 | 0 |
| 545 | 20240312 | 102400 | 559151870 | 14220 | 14330 | 14330 | 14220 | 1102 |
| 546 | 20240312 | 102300 | 543420070 | 14330 | 14330 | 14340 | 14330 | 95 |
| 547 | 20240312 | 102200 | 542058710 | 14340 | 14320 | 14340 | 14320 | 1691 |
| 548 | 20240312 | 102100 | 517819440 | 14310 | 14310 | 14310 | 14310 | 35 |
| 549 | 20240312 | 102000 | 517318590 | 14310 | 14300 | 14320 | 14300 | 731 |
| 550 | 20240312 | 101900 | 506858320 | 14300 | 14280 | 14300 | 14280 | 1695 |
| 551 | 20240312 | 101800 | 482621150 | 14280 | 14220 | 14280 | 14220 | 1218 |
| 552 | 20240312 | 101700 | 465256470 | 14210 | 14230 | 14230 | 14210 | 64 |
| 553 | 20240312 | 101600 | 464346750 | 14240 | 14250 | 14250 | 14240 | 758 |
| 554 | 20240312 | 101500 | 453552760 | 14260 | 14260 | 14260 | 14260 | 30 |
| 555 | 20240312 | 101400 | 453124960 | 14270 | 14230 | 14270 | 14230 | 329 |
| 556 | 20240312 | 101300 | 448433930 | 14220 | 14210 | 14220 | 14210 | 342 |
| 557 | 20240312 | 101200 | 443573180 | 14200 | 14200 | 14200 | 14200 | 0 |
| 558 | 20240312 | 101100 | 443573180 | 14200 | 14210 | 14210 | 14180 | 414 |
| 559 | 20240312 | 101000 | 437696120 | 14220 | 14210 | 14220 | 14210 | 242 |
| 560 | 20240312 | 100900 | 434257240 | 14220 | 14250 | 14250 | 14220 | 2404 |
| 561 | 20240312 | 100800 | 400020320 | 14250 | 14280 | 14280 | 14250 | 167 |
| 562 | 20240312 | 100700 | 397639540 | 14270 | 14260 | 14270 | 14260 | 319 |
| 563 | 20240312 | 100600 | 393090590 | 14260 | 14260 | 14260 | 14260 | 20 |
| 564 | 20240312 | 100500 | 392805390 | 14270 | 14270 | 14270 | 14270 | 185 |
| 565 | 20240312 | 100400 | 390165440 | 14270 | 14280 | 14280 | 14270 | 372 |
| 566 | 20240312 | 100300 | 384856000 | 14280 | 14280 | 14280 | 14280 | 1 |
| 567 | 20240312 | 100200 | 384841720 | 14270 | 14270 | 14270 | 14270 | 0 |
| 568 | 20240312 | 100100 | 384841720 | 14270 | 14270 | 14270 | 14270 | 1 |
| 569 | 20240312 | 100000 | 384827450 | 14270 | 14270 | 14270 | 14270 | 2 |
| 570 | 20240312 | 095900 | 384798910 | 14280 | 14280 | 14280 | 14280 | 500 |
| 571 | 20240312 | 095800 | 377658910 | 14270 | 14280 | 14280 | 14270 | 24 |
| 572 | 20240312 | 095700 | 377316300 | 14280 | 14280 | 14280 | 14280 | 326 |
| 573 | 20240312 | 095600 | 372661020 | 14280 | 14270 | 14280 | 14270 | 202 |
| 574 | 20240312 | 095500 | 369778370 | 14270 | 14260 | 14270 | 14260 | 677 |
| 575 | 20240312 | 095400 | 360121440 | 14250 | 14250 | 14250 | 14250 | 80 |
| 576 | 20240312 | 095300 | 358981440 | 14260 | 14260 | 14260 | 14250 | 125 |
| 577 | 20240312 | 095200 | 357198980 | 14260 | 14260 | 14260 | 14260 | 0 |
| 578 | 20240312 | 095100 | 357198980 | 14260 | 14260 | 14260 | 14260 | 1 |
| 579 | 20240312 | 095000 | 357184720 | 14250 | 14250 | 14250 | 14250 | 0 |
| 580 | 20240312 | 094900 | 357184720 | 14250 | 14270 | 14270 | 14250 | 252 |
| 581 | 20240312 | 094800 | 353591770 | 14270 | 14270 | 14270 | 14270 | 0 |
| 582 | 20240312 | 094700 | 353591770 | 14270 | 14290 | 14290 | 14270 | 673 |
| 583 | 20240312 | 094600 | 343974660 | 14290 | 14290 | 14290 | 14290 | 1 |
| 584 | 20240312 | 094500 | 343960370 | 14300 | 14300 | 14300 | 14300 | 2 |
| 585 | 20240312 | 094400 | 343931770 | 14240 | 14300 | 14300 | 14240 | 1196 |
| 586 | 20240312 | 094300 | 326884630 | 14290 | 14330 | 14330 | 14290 | 306 |
| 587 | 20240312 | 094200 | 322499770 | 14330 | 14280 | 14330 | 14270 | 1069 |
| 588 | 20240312 | 094100 | 307198530 | 14280 | 14310 | 14310 | 14260 | 404 |
| 589 | 20240312 | 094000 | 301433320 | 14260 | 14310 | 14310 | 14260 | 6 |
| 590 | 20240312 | 093900 | 301347710 | 14260 | 14260 | 14260 | 14260 | 570 |
| 591 | 20240312 | 093800 | 293219510 | 14240 | 14240 | 14240 | 14240 | 100 |
| 592 | 20240312 | 093700 | 291795510 | 14240 | 14260 | 14260 | 14240 | 217 |
| 593 | 20240312 | 093600 | 288703120 | 14250 | 14260 | 14260 | 14250 | 107 |
| 594 | 20240312 | 093500 | 287178300 | 14250 | 14250 | 14250 | 14250 | 1 |
| 595 | 20240312 | 093400 | 287164050 | 14270 | 14260 | 14280 | 14240 | 1090 |
| 596 | 20240312 | 093300 | 271630590 | 14250 | 14250 | 14260 | 14250 | 68 |
| 597 | 20240312 | 093200 | 270661050 | 14260 | 14260 | 14260 | 14250 | 187 |
| 598 | 20240312 | 093100 | 267994500 | 14240 | 14250 | 14250 | 14240 | 186 |
| 599 | 20240312 | 093000 | 265345740 | 14250 | 14310 | 14310 | 14250 | 432 |
| 600 | 20240312 | 092900 | 259186590 | 14260 | 14260 | 14260 | 14260 | 159 |
| 601 | 20240312 | 092800 | 256919250 | 14250 | 14270 | 14270 | 14250 | 537 |
| 602 | 20240312 | 092700 | 249264720 | 14260 | 14270 | 14270 | 14250 | 416 |
| 603 | 20240312 | 092600 | 243333160 | 14250 | 14280 | 14280 | 14250 | 737 |
| 604 | 20240312 | 092500 | 232827630 | 14290 | 14350 | 14350 | 14290 | 1598 |
| 605 | 20240312 | 092400 | 209973070 | 14350 | 14360 | 14360 | 14350 | 66 |
| 606 | 20240312 | 092300 | 209025610 | 14360 | 14370 | 14370 | 14360 | 1017 |
| 607 | 20240312 | 092200 | 194416150 | 14370 | 14360 | 14370 | 14350 | 268 |
| 608 | 20240312 | 092100 | 190565710 | 14360 | 14350 | 14370 | 14350 | 1169 |
| 609 | 20240312 | 092000 | 173770080 | 14280 | 14360 | 14360 | 14280 | 1300 |
| 610 | 20240312 | 091900 | 155164330 | 14330 | 14300 | 14350 | 14300 | 3549 |
| 611 | 20240312 | 091800 | 104295090 | 14300 | 14300 | 14300 | 14290 | 256 |
| 612 | 20240312 | 091700 | 100635200 | 14290 | 14260 | 14300 | 14260 | 396 |
| 613 | 20240312 | 091600 | 94977680 | 14260 | 14280 | 14280 | 14260 | 172 |
| 614 | 20240312 | 091500 | 92521850 | 14280 | 14230 | 14280 | 14220 | 1481 |
| 615 | 20240312 | 091400 | 71414580 | 14250 | 14230 | 14250 | 14230 | 57 |
| 616 | 20240312 | 091300 | 70602570 | 14250 | 14250 | 14250 | 14230 | 274 |
| 617 | 20240312 | 091200 | 66698380 | 14250 | 14240 | 14260 | 14240 | 214 |
| 618 | 20240312 | 091100 | 63648720 | 14250 | 14230 | 14250 | 14200 | 627 |
| 619 | 20240312 | 091000 | 54730170 | 14230 | 14240 | 14240 | 14220 | 46 |
| 620 | 20240312 | 090900 | 54075590 | 14250 | 14250 | 14250 | 14250 | 10 |
| 621 | 20240312 | 090800 | 53933090 | 14180 | 14190 | 14190 | 14180 | 1144 |
| 622 | 20240312 | 090700 | 37710170 | 14190 | 14260 | 14260 | 14190 | 431 |
| 623 | 20240312 | 090600 | 31594210 | 14190 | 14250 | 14250 | 14190 | 714 |
| 624 | 20240312 | 090500 | 21451690 | 14190 | 14190 | 14190 | 14190 | 0 |
| 625 | 20240312 | 090400 | 21451690 | 14190 | 14190 | 14190 | 14190 | 500 |
| 626 | 20240312 | 090300 | 14356690 | 14260 | 14260 | 14260 | 14260 | 44 |
| 627 | 20240312 | 090200 | 13729250 | 14260 | 14190 | 14260 | 14190 | 25 |
| 628 | 20240312 | 090100 | 13373380 | 14190 | 14280 | 14280 | 14150 | 44 |
| 629 | 20240312 | 090000 | 12746880 | 14180 | 14100 | 14180 | 14100 | 904 |