33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 192900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 1023 |
| 3 | 20240318 | 192800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 4 | 20240318 | 192700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 5 | 20240318 | 192600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 6 | 20240318 | 192500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 7 | 20240318 | 192400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 8 | 20240318 | 192300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 9 | 20240318 | 192200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 10 | 20240318 | 192100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 11 | 20240318 | 192000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 12 | 20240318 | 191900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 13 | 20240318 | 191800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 14 | 20240318 | 191700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 15 | 20240318 | 191600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 16 | 20240318 | 191500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 17 | 20240318 | 191400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 18 | 20240318 | 191300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 19 | 20240318 | 191200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 20 | 20240318 | 191100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 21 | 20240318 | 191000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 22 | 20240318 | 190900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 23 | 20240318 | 190800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 24 | 20240318 | 190700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 25 | 20240318 | 190600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 26 | 20240318 | 190500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 27 | 20240318 | 190400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 28 | 20240318 | 190300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 29 | 20240318 | 190200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 30 | 20240318 | 190100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 31 | 20240318 | 190000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 32 | 20240318 | 185900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 1023 |
| 33 | 20240318 | 185800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 34 | 20240318 | 185700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 35 | 20240318 | 185600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 36 | 20240318 | 185500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 37 | 20240318 | 185400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 38 | 20240318 | 185300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 39 | 20240318 | 185200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 40 | 20240318 | 185100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 41 | 20240318 | 185000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 42 | 20240318 | 184900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 43 | 20240318 | 184800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 44 | 20240318 | 184700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 45 | 20240318 | 184600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 46 | 20240318 | 184500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 47 | 20240318 | 184400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 48 | 20240318 | 184300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 49 | 20240318 | 184200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 50 | 20240318 | 184100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 51 | 20240318 | 184000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 52 | 20240318 | 183900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 53 | 20240318 | 183800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 54 | 20240318 | 183700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 55 | 20240318 | 183600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 56 | 20240318 | 183500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 57 | 20240318 | 183400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 58 | 20240318 | 183300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 59 | 20240318 | 183200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 60 | 20240318 | 183100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 61 | 20240318 | 183000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 62 | 20240318 | 182900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 1023 |
| 63 | 20240318 | 182800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 64 | 20240318 | 182700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 65 | 20240318 | 182600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 66 | 20240318 | 182500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 67 | 20240318 | 182400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 68 | 20240318 | 182300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 69 | 20240318 | 182200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 70 | 20240318 | 182100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 71 | 20240318 | 182000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 72 | 20240318 | 181900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 73 | 20240318 | 181800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 74 | 20240318 | 181700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 75 | 20240318 | 181600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 76 | 20240318 | 181500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 77 | 20240318 | 181400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 78 | 20240318 | 181300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 79 | 20240318 | 181200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 80 | 20240318 | 181100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 81 | 20240318 | 181000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 82 | 20240318 | 180900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 83 | 20240318 | 180800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 84 | 20240318 | 180700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 85 | 20240318 | 180600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 86 | 20240318 | 180500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 87 | 20240318 | 180400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 88 | 20240318 | 180300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 89 | 20240318 | 180200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 90 | 20240318 | 180100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 91 | 20240318 | 180000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 92 | 20240318 | 175900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 1023 |
| 93 | 20240318 | 175800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 94 | 20240318 | 175700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 95 | 20240318 | 175600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 96 | 20240318 | 175500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 97 | 20240318 | 175400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 98 | 20240318 | 175300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 99 | 20240318 | 175200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 100 | 20240318 | 175100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 101 | 20240318 | 175000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 102 | 20240318 | 174900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 103 | 20240318 | 174800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 104 | 20240318 | 174700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 105 | 20240318 | 174600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 106 | 20240318 | 174500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 107 | 20240318 | 174400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 108 | 20240318 | 174300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 109 | 20240318 | 174200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 110 | 20240318 | 174100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 111 | 20240318 | 174000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 112 | 20240318 | 173900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 113 | 20240318 | 173800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 114 | 20240318 | 173700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 115 | 20240318 | 173600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 116 | 20240318 | 173500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 117 | 20240318 | 173400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 118 | 20240318 | 173300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 119 | 20240318 | 173200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 120 | 20240318 | 173100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 121 | 20240318 | 173000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 122 | 20240318 | 172900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 1023 |
| 123 | 20240318 | 172800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 124 | 20240318 | 172700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 125 | 20240318 | 172600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 126 | 20240318 | 172500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 127 | 20240318 | 172400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 128 | 20240318 | 172300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 129 | 20240318 | 172200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 130 | 20240318 | 172100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 131 | 20240318 | 172000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 132 | 20240318 | 171900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 133 | 20240318 | 171800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 134 | 20240318 | 171700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 135 | 20240318 | 171600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 136 | 20240318 | 171500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 137 | 20240318 | 171400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 138 | 20240318 | 171300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 139 | 20240318 | 171200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 140 | 20240318 | 171100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 141 | 20240318 | 171000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 142 | 20240318 | 170900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 143 | 20240318 | 170800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 144 | 20240318 | 170700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 145 | 20240318 | 170600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 146 | 20240318 | 170500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 147 | 20240318 | 170400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 148 | 20240318 | 170300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 149 | 20240318 | 170200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 150 | 20240318 | 170100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 151 | 20240318 | 170000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 152 | 20240318 | 165900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 1023 |
| 153 | 20240318 | 165800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 154 | 20240318 | 165700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 155 | 20240318 | 165600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 156 | 20240318 | 165500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 157 | 20240318 | 165400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 158 | 20240318 | 165300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 159 | 20240318 | 165200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 160 | 20240318 | 165100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 161 | 20240318 | 165000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 162 | 20240318 | 164900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 163 | 20240318 | 164800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 164 | 20240318 | 164700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 165 | 20240318 | 164600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 166 | 20240318 | 164500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 167 | 20240318 | 164400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 168 | 20240318 | 164300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 169 | 20240318 | 164200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 170 | 20240318 | 164100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 171 | 20240318 | 164000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 172 | 20240318 | 163900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 173 | 20240318 | 163800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 174 | 20240318 | 163700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 175 | 20240318 | 163600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 176 | 20240318 | 163500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 177 | 20240318 | 163400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 178 | 20240318 | 163300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 179 | 20240318 | 163200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 180 | 20240318 | 163100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 181 | 20240318 | 163000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 182 | 20240318 | 162900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 1023 |
| 183 | 20240318 | 162800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 184 | 20240318 | 162700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 185 | 20240318 | 162600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 186 | 20240318 | 162500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 187 | 20240318 | 162400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 188 | 20240318 | 162300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 189 | 20240318 | 162200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 190 | 20240318 | 162100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 191 | 20240318 | 162000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 192 | 20240318 | 161900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 193 | 20240318 | 161800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 194 | 20240318 | 161700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 195 | 20240318 | 161600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 196 | 20240318 | 161500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 197 | 20240318 | 161400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 198 | 20240318 | 161300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 199 | 20240318 | 161200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 200 | 20240318 | 161100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 201 | 20240318 | 161000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 202 | 20240318 | 160900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 203 | 20240318 | 160800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 204 | 20240318 | 160700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 205 | 20240318 | 160600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 206 | 20240318 | 160500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 207 | 20240318 | 160400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 208 | 20240318 | 160300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 209 | 20240318 | 160200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 210 | 20240318 | 160100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 211 | 20240318 | 160000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 212 | 20240318 | 155900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 1023 |
| 213 | 20240318 | 155800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 214 | 20240318 | 155700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 215 | 20240318 | 155600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 216 | 20240318 | 155500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 217 | 20240318 | 155400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 218 | 20240318 | 155300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 219 | 20240318 | 155200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 220 | 20240318 | 155100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 221 | 20240318 | 155000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 222 | 20240318 | 154900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 223 | 20240318 | 154800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 224 | 20240318 | 154700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 225 | 20240318 | 154600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 226 | 20240318 | 154500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 227 | 20240318 | 154400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 228 | 20240318 | 154300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 229 | 20240318 | 154200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 230 | 20240318 | 154100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 231 | 20240318 | 154000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 232 | 20240318 | 153900 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 233 | 20240318 | 153800 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 234 | 20240318 | 153700 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 235 | 20240318 | 153600 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 236 | 20240318 | 153500 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 237 | 20240318 | 153400 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 238 | 20240318 | 153300 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 239 | 20240318 | 153200 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 240 | 20240318 | 153100 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 0 |
| 241 | 20240318 | 153000 | 1336270900 | 10530 | 10530 | 10530 | 10530 | 1023 |
| 242 | 20240318 | 152900 | 1325498710 | 10510 | 10510 | 10510 | 10510 | 0 |
| 243 | 20240318 | 152800 | 1325498710 | 10510 | 10510 | 10510 | 10510 | 0 |
| 244 | 20240318 | 152700 | 1325498710 | 10510 | 10510 | 10510 | 10510 | 0 |
| 245 | 20240318 | 152600 | 1325498710 | 10510 | 10510 | 10510 | 10510 | 0 |
| 246 | 20240318 | 152500 | 1325498710 | 10510 | 10510 | 10510 | 10510 | 0 |
| 247 | 20240318 | 152400 | 1325498710 | 10510 | 10510 | 10510 | 10510 | 0 |
| 248 | 20240318 | 152300 | 1325498710 | 10510 | 10510 | 10510 | 10510 | 0 |
| 249 | 20240318 | 152200 | 1325498710 | 10510 | 10510 | 10510 | 10510 | 0 |
| 250 | 20240318 | 152100 | 1325498710 | 10510 | 10510 | 10510 | 10510 | 0 |
| 251 | 20240318 | 152000 | 1325498710 | 10510 | 10510 | 10510 | 10510 | 0 |
| 252 | 20240318 | 151900 | 1325498710 | 10510 | 10530 | 10530 | 10510 | 17 |
| 253 | 20240318 | 151800 | 1325319820 | 10530 | 10530 | 10530 | 10530 | 50 |
| 254 | 20240318 | 151700 | 1324793320 | 10530 | 10510 | 10530 | 10510 | 555 |
| 255 | 20240318 | 151600 | 1318960170 | 10520 | 10510 | 10520 | 10510 | 254 |
| 256 | 20240318 | 151500 | 1316288600 | 10520 | 10520 | 10520 | 10520 | 12 |
| 257 | 20240318 | 151400 | 1316162360 | 10510 | 10520 | 10520 | 10510 | 6 |
| 258 | 20240318 | 151300 | 1316099250 | 10530 | 10520 | 10530 | 10520 | 13 |
| 259 | 20240318 | 151200 | 1315962480 | 10510 | 10500 | 10510 | 10500 | 800 |
| 260 | 20240318 | 151100 | 1307555510 | 10510 | 10500 | 10510 | 10500 | 254 |
| 261 | 20240318 | 151000 | 1304886490 | 10510 | 10500 | 10510 | 10500 | 137 |
| 262 | 20240318 | 150900 | 1303446960 | 10510 | 10510 | 10510 | 10510 | 4 |
| 263 | 20240318 | 150800 | 1303404920 | 10500 | 10510 | 10510 | 10500 | 16 |
| 264 | 20240318 | 150700 | 1303236810 | 10500 | 10510 | 10510 | 10500 | 681 |
| 265 | 20240318 | 150600 | 1296081580 | 10510 | 10510 | 10510 | 10510 | 135 |
| 266 | 20240318 | 150500 | 1294662730 | 10500 | 10510 | 10510 | 10500 | 150 |
| 267 | 20240318 | 150400 | 1293087210 | 10510 | 10520 | 10520 | 10510 | 73 |
| 268 | 20240318 | 150300 | 1292319950 | 10520 | 10530 | 10530 | 10520 | 155 |
| 269 | 20240318 | 150200 | 1290689330 | 10530 | 10510 | 10530 | 10510 | 429 |
| 270 | 20240318 | 150100 | 1286176040 | 10510 | 10500 | 10520 | 10500 | 78 |
| 271 | 20240318 | 150000 | 1285356160 | 10510 | 10510 | 10510 | 10500 | 27 |
| 272 | 20240318 | 145900 | 1285072590 | 10510 | 10500 | 10520 | 10500 | 122 |
| 273 | 20240318 | 145800 | 1283789370 | 10510 | 10520 | 10520 | 10510 | 122 |
| 274 | 20240318 | 145700 | 1282505960 | 10500 | 10500 | 10500 | 10500 | 8 |
| 275 | 20240318 | 145600 | 1282421960 | 10510 | 10510 | 10510 | 10500 | 215 |
| 276 | 20240318 | 145500 | 1280162430 | 10500 | 10510 | 10520 | 10500 | 402 |
| 277 | 20240318 | 145400 | 1275937200 | 10510 | 10500 | 10510 | 10500 | 169 |
| 278 | 20240318 | 145300 | 1274162330 | 10510 | 10510 | 10520 | 10500 | 516 |
| 279 | 20240318 | 145200 | 1268736780 | 10510 | 10500 | 10510 | 10500 | 5 |
| 280 | 20240318 | 145100 | 1268684270 | 10500 | 10510 | 10510 | 10500 | 112 |
| 281 | 20240318 | 145000 | 1267507190 | 10510 | 10510 | 10510 | 10500 | 10 |
| 282 | 20240318 | 144900 | 1267402130 | 10510 | 10500 | 10510 | 10500 | 38 |
| 283 | 20240318 | 144800 | 1267002830 | 10510 | 10510 | 10510 | 10510 | 115 |
| 284 | 20240318 | 144700 | 1265794180 | 10510 | 10500 | 10510 | 10500 | 2378 |
| 285 | 20240318 | 144600 | 1240824850 | 10500 | 10510 | 10510 | 10500 | 40 |
| 286 | 20240318 | 144500 | 1240404490 | 10510 | 10510 | 10510 | 10500 | 18 |
| 287 | 20240318 | 144400 | 1240215350 | 10510 | 10500 | 10510 | 10500 | 27 |
| 288 | 20240318 | 144300 | 1239931720 | 10500 | 10510 | 10510 | 10500 | 6 |
| 289 | 20240318 | 144200 | 1239868700 | 10500 | 10510 | 10510 | 10500 | 34 |
| 290 | 20240318 | 144100 | 1239511400 | 10500 | 10510 | 10510 | 10500 | 7 |
| 291 | 20240318 | 144000 | 1239437870 | 10500 | 10500 | 10500 | 10500 | 8 |
| 292 | 20240318 | 143900 | 1239353870 | 10510 | 10500 | 10510 | 10500 | 65 |
| 293 | 20240318 | 143800 | 1238670800 | 10500 | 10510 | 10510 | 10500 | 299 |
| 294 | 20240318 | 143700 | 1235530270 | 10500 | 10500 | 10500 | 10500 | 101 |
| 295 | 20240318 | 143600 | 1234469770 | 10500 | 10510 | 10510 | 10500 | 1079 |
| 296 | 20240318 | 143500 | 1223140240 | 10510 | 10500 | 10520 | 10500 | 638 |
| 297 | 20240318 | 143400 | 1216440690 | 10500 | 10520 | 10520 | 10500 | 178 |
| 298 | 20240318 | 143300 | 1214569940 | 10520 | 10520 | 10520 | 10520 | 4 |
| 299 | 20240318 | 143200 | 1214527860 | 10510 | 10510 | 10510 | 10510 | 8 |
| 300 | 20240318 | 143100 | 1214443780 | 10510 | 10510 | 10510 | 10510 | 0 |
| 301 | 20240318 | 143000 | 1214443780 | 10510 | 10510 | 10510 | 10500 | 77 |
| 302 | 20240318 | 142900 | 1213634550 | 10520 | 10510 | 10520 | 10500 | 111 |
| 303 | 20240318 | 142800 | 1212467860 | 10510 | 10510 | 10510 | 10510 | 0 |
| 304 | 20240318 | 142700 | 1212467860 | 10510 | 10550 | 10550 | 10510 | 20 |
| 305 | 20240318 | 142600 | 1212257490 | 10560 | 10510 | 10560 | 10510 | 7 |
| 306 | 20240318 | 142500 | 1212183810 | 10500 | 10510 | 10510 | 10500 | 1069 |
| 307 | 20240318 | 142400 | 1200953620 | 10520 | 10510 | 10520 | 10510 | 7 |
| 308 | 20240318 | 142300 | 1200880020 | 10510 | 10510 | 10510 | 10510 | 4 |
| 309 | 20240318 | 142200 | 1200837980 | 10510 | 10520 | 10520 | 10510 | 127 |
| 310 | 20240318 | 142100 | 1199502020 | 10520 | 10520 | 10520 | 10520 | 3 |
| 311 | 20240318 | 142000 | 1199470460 | 10510 | 10520 | 10520 | 10510 | 19 |
| 312 | 20240318 | 141900 | 1199270660 | 10510 | 10510 | 10520 | 10510 | 24 |
| 313 | 20240318 | 141800 | 1199018260 | 10520 | 10510 | 10520 | 10510 | 29 |
| 314 | 20240318 | 141700 | 1198713440 | 10500 | 10500 | 10500 | 10500 | 9 |
| 315 | 20240318 | 141600 | 1198618940 | 10500 | 10500 | 10500 | 10500 | 4 |
| 316 | 20240318 | 141500 | 1198576940 | 10510 | 10500 | 10520 | 10500 | 78 |
| 317 | 20240318 | 141400 | 1197757210 | 10510 | 10510 | 10510 | 10500 | 1151 |
| 318 | 20240318 | 141300 | 1185668190 | 10510 | 10510 | 10510 | 10500 | 18 |
| 319 | 20240318 | 141200 | 1185479050 | 10500 | 10510 | 10510 | 10500 | 112 |
| 320 | 20240318 | 141100 | 1184303010 | 10500 | 10500 | 10500 | 10500 | 0 |
| 321 | 20240318 | 141000 | 1184303010 | 10500 | 10510 | 10520 | 10500 | 607 |
| 322 | 20240318 | 140900 | 1177924470 | 10510 | 10500 | 10510 | 10500 | 111 |
| 323 | 20240318 | 140800 | 1176757940 | 10490 | 10490 | 10490 | 10490 | 0 |
| 324 | 20240318 | 140700 | 1176757940 | 10490 | 10500 | 10500 | 10490 | 11 |
| 325 | 20240318 | 140600 | 1176642520 | 10480 | 10480 | 10480 | 10480 | 4 |
| 326 | 20240318 | 140500 | 1176600600 | 10480 | 10480 | 10490 | 10480 | 262 |
| 327 | 20240318 | 140400 | 1173854420 | 10490 | 10510 | 10510 | 10490 | 129 |
| 328 | 20240318 | 140300 | 1172500780 | 10480 | 10500 | 10500 | 10480 | 1381 |
| 329 | 20240318 | 140200 | 1158017260 | 10500 | 10500 | 10500 | 10500 | 9 |
| 330 | 20240318 | 140100 | 1157922760 | 10500 | 10500 | 10500 | 10500 | 16 |
| 331 | 20240318 | 140000 | 1157754760 | 10490 | 10500 | 10500 | 10490 | 34 |
| 332 | 20240318 | 135900 | 1157397840 | 10490 | 10490 | 10500 | 10490 | 18 |
| 333 | 20240318 | 135800 | 1157208920 | 10500 | 10490 | 10500 | 10490 | 118 |
| 334 | 20240318 | 135700 | 1155969960 | 10510 | 10510 | 10510 | 10490 | 12 |
| 335 | 20240318 | 135600 | 1155843960 | 10490 | 10490 | 10500 | 10490 | 66 |
| 336 | 20240318 | 135500 | 1155151540 | 10500 | 10490 | 10500 | 10490 | 1218 |
| 337 | 20240318 | 135400 | 1142374690 | 10490 | 10490 | 10500 | 10480 | 228 |
| 338 | 20240318 | 135300 | 1139982910 | 10490 | 10490 | 10490 | 10490 | 105 |
| 339 | 20240318 | 135200 | 1138881460 | 10470 | 10490 | 10520 | 10470 | 1194 |
| 340 | 20240318 | 135100 | 1126367340 | 10490 | 10490 | 10500 | 10490 | 306 |
| 341 | 20240318 | 135000 | 1123155380 | 10490 | 10490 | 10510 | 10480 | 1107 |
| 342 | 20240318 | 134900 | 1111551450 | 10490 | 10550 | 10550 | 10490 | 16252 |
| 343 | 20240318 | 134800 | 940550530 | 10550 | 10550 | 10550 | 10550 | 4 |
| 344 | 20240318 | 134700 | 940508330 | 10580 | 10580 | 10580 | 10550 | 530 |
| 345 | 20240318 | 134600 | 934916100 | 10550 | 10560 | 10580 | 10550 | 39 |
| 346 | 20240318 | 134500 | 934503740 | 10560 | 10550 | 10560 | 10550 | 205 |
| 347 | 20240318 | 134400 | 932340980 | 10560 | 10560 | 10560 | 10560 | 8 |
| 348 | 20240318 | 134300 | 932256500 | 10550 | 10550 | 10550 | 10550 | 4 |
| 349 | 20240318 | 134200 | 932214300 | 10550 | 10560 | 10560 | 10550 | 18 |
| 350 | 20240318 | 134100 | 932024300 | 10560 | 10560 | 10560 | 10550 | 1134 |
| 351 | 20240318 | 134000 | 920059930 | 10560 | 10560 | 10560 | 10560 | 0 |
| 352 | 20240318 | 133900 | 920059930 | 10560 | 10550 | 10560 | 10550 | 18 |
| 353 | 20240318 | 133800 | 919869930 | 10560 | 10550 | 10580 | 10550 | 17 |
| 354 | 20240318 | 133700 | 919690250 | 10550 | 10550 | 10550 | 10550 | 4 |
| 355 | 20240318 | 133600 | 919648050 | 10550 | 10560 | 10560 | 10550 | 14 |
| 356 | 20240318 | 133500 | 919500290 | 10560 | 10560 | 10560 | 10550 | 50 |
| 357 | 20240318 | 133400 | 918972330 | 10550 | 10550 | 10550 | 10550 | 4 |
| 358 | 20240318 | 133300 | 918930130 | 10540 | 10550 | 10550 | 10540 | 7 |
| 359 | 20240318 | 133200 | 918856320 | 10540 | 10550 | 10550 | 10540 | 11 |
| 360 | 20240318 | 133100 | 918740350 | 10550 | 10540 | 10550 | 10540 | 58 |
| 361 | 20240318 | 133000 | 918128530 | 10550 | 10560 | 10560 | 10540 | 1167 |
| 362 | 20240318 | 132900 | 905822680 | 10550 | 10550 | 10550 | 10550 | 10 |
| 363 | 20240318 | 132800 | 905717180 | 10550 | 10550 | 10550 | 10550 | 520 |
| 364 | 20240318 | 132700 | 900231180 | 10560 | 10550 | 10560 | 10550 | 1243 |
| 365 | 20240318 | 132600 | 887117170 | 10550 | 10560 | 10560 | 10550 | 19 |
| 366 | 20240318 | 132500 | 886916570 | 10550 | 10550 | 10550 | 10550 | 4 |
| 367 | 20240318 | 132400 | 886874370 | 10560 | 10570 | 10570 | 10560 | 8 |
| 368 | 20240318 | 132300 | 886789860 | 10550 | 10550 | 10550 | 10550 | 4 |
| 369 | 20240318 | 132200 | 886747660 | 10550 | 10560 | 10580 | 10550 | 309 |
| 370 | 20240318 | 132100 | 883487650 | 10550 | 10550 | 10550 | 10550 | 88 |
| 371 | 20240318 | 132000 | 882559250 | 10580 | 10580 | 10580 | 10580 | 32 |
| 372 | 20240318 | 131900 | 882220690 | 10550 | 10570 | 10570 | 10550 | 1272 |
| 373 | 20240318 | 131800 | 868787080 | 10580 | 10570 | 10580 | 10570 | 7 |
| 374 | 20240318 | 131700 | 868713060 | 10580 | 10590 | 10590 | 10580 | 60 |
| 375 | 20240318 | 131600 | 868077760 | 10570 | 10570 | 10570 | 10570 | 8 |
| 376 | 20240318 | 131500 | 867993200 | 10580 | 10570 | 10580 | 10570 | 85 |
| 377 | 20240318 | 131400 | 867093940 | 10580 | 10570 | 10580 | 10570 | 198 |
| 378 | 20240318 | 131300 | 865000480 | 10570 | 10570 | 10570 | 10570 | 1 |
| 379 | 20240318 | 131200 | 864989910 | 10560 | 10560 | 10570 | 10560 | 39 |
| 380 | 20240318 | 131100 | 864578040 | 10560 | 10560 | 10560 | 10560 | 8 |
| 381 | 20240318 | 131000 | 864493560 | 10560 | 10560 | 10560 | 10560 | 208 |
| 382 | 20240318 | 130900 | 862297080 | 10550 | 10550 | 10550 | 10550 | 138 |
| 383 | 20240318 | 130800 | 860841180 | 10550 | 10550 | 10550 | 10540 | 1079 |
| 384 | 20240318 | 130700 | 849461900 | 10550 | 10560 | 10560 | 10550 | 9 |
| 385 | 20240318 | 130600 | 849366900 | 10550 | 10560 | 10560 | 10550 | 23 |
| 386 | 20240318 | 130500 | 849124100 | 10550 | 10560 | 10560 | 10550 | 54 |
| 387 | 20240318 | 130400 | 848553900 | 10550 | 10550 | 10560 | 10550 | 12 |
| 388 | 20240318 | 130300 | 848427270 | 10550 | 10550 | 10550 | 10550 | 0 |
| 389 | 20240318 | 130200 | 848427270 | 10550 | 10550 | 10550 | 10550 | 8 |
| 390 | 20240318 | 130100 | 848342870 | 10560 | 10560 | 10560 | 10550 | 12 |
| 391 | 20240318 | 130000 | 848216230 | 10550 | 10550 | 10550 | 10550 | 3 |
| 392 | 20240318 | 125900 | 848184580 | 10550 | 10550 | 10550 | 10550 | 6 |
| 393 | 20240318 | 125800 | 848121280 | 10540 | 10540 | 10550 | 10540 | 28 |
| 394 | 20240318 | 125700 | 847825960 | 10540 | 10550 | 10550 | 10540 | 1071 |
| 395 | 20240318 | 125600 | 836534880 | 10550 | 10550 | 10550 | 10550 | 4 |
| 396 | 20240318 | 125500 | 836492680 | 10560 | 10550 | 10560 | 10550 | 7 |
| 397 | 20240318 | 125400 | 836418800 | 10560 | 10550 | 10570 | 10550 | 110 |
| 398 | 20240318 | 125300 | 835256240 | 10570 | 10550 | 10570 | 10550 | 499 |
| 399 | 20240318 | 125200 | 829982840 | 10560 | 10570 | 10570 | 10550 | 26 |
| 400 | 20240318 | 125100 | 829708130 | 10550 | 10550 | 10550 | 10550 | 8 |
| 401 | 20240318 | 125000 | 829623730 | 10550 | 10550 | 10550 | 10550 | 0 |
| 402 | 20240318 | 124900 | 829623730 | 10550 | 10550 | 10560 | 10550 | 16 |
| 403 | 20240318 | 124800 | 829454900 | 10540 | 10550 | 10550 | 10540 | 136 |
| 404 | 20240318 | 124700 | 828020140 | 10560 | 10560 | 10560 | 10560 | 13 |
| 405 | 20240318 | 124600 | 827882860 | 10540 | 10560 | 10560 | 10540 | 1071 |
| 406 | 20240318 | 124500 | 816582600 | 10560 | 10570 | 10570 | 10560 | 29 |
| 407 | 20240318 | 124400 | 816276180 | 10550 | 10560 | 10560 | 10550 | 8 |
| 408 | 20240318 | 124300 | 816191740 | 10550 | 10550 | 10550 | 10550 | 154 |
| 409 | 20240318 | 124200 | 814567040 | 10550 | 10550 | 10550 | 10550 | 4 |
| 410 | 20240318 | 124100 | 814524840 | 10550 | 10560 | 10560 | 10550 | 168 |
| 411 | 20240318 | 124000 | 812751400 | 10560 | 10540 | 10570 | 10540 | 9 |
| 412 | 20240318 | 123900 | 812656400 | 10540 | 10550 | 10550 | 10540 | 20 |
| 413 | 20240318 | 123800 | 812445500 | 10540 | 10550 | 10550 | 10540 | 54 |
| 414 | 20240318 | 123700 | 811876200 | 10540 | 10550 | 10550 | 10540 | 173 |
| 415 | 20240318 | 123600 | 810051260 | 10540 | 10550 | 10550 | 10540 | 35 |
| 416 | 20240318 | 123500 | 809682240 | 10540 | 10560 | 10560 | 10540 | 1667 |
| 417 | 20240318 | 123400 | 792104900 | 10560 | 10560 | 10560 | 10560 | 114 |
| 418 | 20240318 | 123300 | 790901060 | 10560 | 10560 | 10560 | 10560 | 4 |
| 419 | 20240318 | 123200 | 790858820 | 10560 | 10570 | 10570 | 10560 | 7 |
| 420 | 20240318 | 123100 | 790784870 | 10560 | 10570 | 10570 | 10560 | 8 |
| 421 | 20240318 | 123000 | 790700370 | 10570 | 10560 | 10570 | 10560 | 7 |
| 422 | 20240318 | 122900 | 790626420 | 10570 | 10570 | 10570 | 10560 | 56 |
| 423 | 20240318 | 122800 | 790034540 | 10570 | 10570 | 10570 | 10570 | 8 |
| 424 | 20240318 | 122700 | 789949980 | 10580 | 10580 | 10580 | 10580 | 4 |
| 425 | 20240318 | 122600 | 789907660 | 10570 | 10570 | 10570 | 10570 | 4 |
| 426 | 20240318 | 122500 | 789865380 | 10570 | 10560 | 10570 | 10550 | 23 |
| 427 | 20240318 | 122400 | 789622360 | 10550 | 10560 | 10560 | 10550 | 1342 |
| 428 | 20240318 | 122300 | 775461240 | 10560 | 10560 | 10560 | 10560 | 18 |
| 429 | 20240318 | 122200 | 775271160 | 10560 | 10560 | 10560 | 10560 | 0 |
| 430 | 20240318 | 122100 | 775271160 | 10560 | 10570 | 10570 | 10560 | 50 |
| 431 | 20240318 | 122000 | 774742930 | 10560 | 10570 | 10570 | 10560 | 104 |
| 432 | 20240318 | 121900 | 773643690 | 10560 | 10560 | 10560 | 10560 | 4 |
| 433 | 20240318 | 121800 | 773601450 | 10560 | 10560 | 10570 | 10560 | 11 |
| 434 | 20240318 | 121700 | 773485260 | 10560 | 10570 | 10570 | 10560 | 5 |
| 435 | 20240318 | 121600 | 773432450 | 10560 | 10560 | 10560 | 10560 | 4 |
| 436 | 20240318 | 121500 | 773390210 | 10560 | 10570 | 10570 | 10560 | 26 |
| 437 | 20240318 | 121400 | 773115430 | 10560 | 10560 | 10560 | 10560 | 8 |
| 438 | 20240318 | 121300 | 773030950 | 10560 | 10560 | 10560 | 10540 | 1082 |
| 439 | 20240318 | 121200 | 761624430 | 10570 | 10570 | 10570 | 10570 | 3 |
| 440 | 20240318 | 121100 | 761592720 | 10560 | 10560 | 10560 | 10560 | 15 |
| 441 | 20240318 | 121000 | 761434320 | 10560 | 10570 | 10570 | 10550 | 29 |
| 442 | 20240318 | 120900 | 761128020 | 10550 | 10550 | 10560 | 10550 | 85 |
| 443 | 20240318 | 120800 | 760231240 | 10550 | 10560 | 10560 | 10550 | 14 |
| 444 | 20240318 | 120700 | 760083520 | 10550 | 10550 | 10550 | 10550 | 4 |
| 445 | 20240318 | 120600 | 760041320 | 10560 | 10550 | 10560 | 10550 | 11 |
| 446 | 20240318 | 120500 | 759925200 | 10550 | 10550 | 10550 | 10550 | 14 |
| 447 | 20240318 | 120400 | 759777500 | 10550 | 10570 | 10570 | 10550 | 112 |
| 448 | 20240318 | 120300 | 758593820 | 10540 | 10540 | 10540 | 10540 | 8 |
| 449 | 20240318 | 120200 | 758509500 | 10540 | 10560 | 10560 | 10540 | 1074 |
| 450 | 20240318 | 120100 | 747180340 | 10560 | 10570 | 10570 | 10560 | 16 |
| 451 | 20240318 | 120000 | 747011350 | 10560 | 10560 | 10560 | 10560 | 4 |
| 452 | 20240318 | 115900 | 746969110 | 10560 | 10590 | 10590 | 10560 | 5 |
| 453 | 20240318 | 115800 | 746916280 | 10570 | 10580 | 10580 | 10560 | 11 |
| 454 | 20240318 | 115700 | 746800020 | 10590 | 10550 | 10590 | 10540 | 366 |
| 455 | 20240318 | 115600 | 742935650 | 10550 | 10550 | 10570 | 10550 | 30 |
| 456 | 20240318 | 115500 | 742618830 | 10560 | 10550 | 10560 | 10550 | 10 |
| 457 | 20240318 | 115400 | 742513280 | 10550 | 10550 | 10550 | 10550 | 574 |
| 458 | 20240318 | 115300 | 736457580 | 10550 | 10550 | 10550 | 10550 | 8 |
| 459 | 20240318 | 115200 | 736373180 | 10560 | 10560 | 10560 | 10560 | 3 |
| 460 | 20240318 | 115100 | 736341500 | 10550 | 10560 | 10560 | 10550 | 1145 |
| 461 | 20240318 | 115000 | 724258140 | 10560 | 10560 | 10560 | 10560 | 208 |
| 462 | 20240318 | 114900 | 722061660 | 10570 | 10570 | 10570 | 10570 | 8 |
| 463 | 20240318 | 114800 | 721977100 | 10560 | 10560 | 10560 | 10560 | 8 |
| 464 | 20240318 | 114700 | 721892620 | 10560 | 10570 | 10570 | 10560 | 5 |
| 465 | 20240318 | 114600 | 721839810 | 10550 | 10570 | 10570 | 10550 | 58 |
| 466 | 20240318 | 114500 | 721227600 | 10550 | 10560 | 10560 | 10550 | 641 |
| 467 | 20240318 | 114400 | 714459990 | 10550 | 10580 | 10580 | 10550 | 3058 |
| 468 | 20240318 | 114300 | 682151990 | 10570 | 10570 | 10570 | 10570 | 41 |
| 469 | 20240318 | 114200 | 681718620 | 10580 | 10580 | 10580 | 10580 | 503 |
| 470 | 20240318 | 114100 | 676396880 | 10580 | 10590 | 10600 | 10580 | 116 |
| 471 | 20240318 | 114000 | 675168490 | 10580 | 10600 | 10600 | 10580 | 1082 |
| 472 | 20240318 | 113900 | 663717810 | 10610 | 10590 | 10610 | 10590 | 21 |
| 473 | 20240318 | 113800 | 663495080 | 10610 | 10600 | 10610 | 10590 | 18 |
| 474 | 20240318 | 113700 | 663304310 | 10590 | 10590 | 10590 | 10590 | 4 |
| 475 | 20240318 | 113600 | 663261950 | 10590 | 10600 | 10610 | 10590 | 24 |
| 476 | 20240318 | 113500 | 663007540 | 10610 | 10590 | 10610 | 10590 | 23 |
| 477 | 20240318 | 113400 | 662763620 | 10600 | 10590 | 10600 | 10590 | 14 |
| 478 | 20240318 | 113300 | 662615260 | 10580 | 10580 | 10580 | 10580 | 8 |
| 479 | 20240318 | 113200 | 662530620 | 10610 | 10590 | 10610 | 10590 | 8 |
| 480 | 20240318 | 113100 | 662445800 | 10580 | 10590 | 10590 | 10580 | 205 |
| 481 | 20240318 | 113000 | 660276720 | 10580 | 10590 | 10610 | 10580 | 657 |
| 482 | 20240318 | 112900 | 653314670 | 10580 | 10590 | 10590 | 10580 | 1078 |
| 483 | 20240318 | 112800 | 641905020 | 10600 | 10610 | 10610 | 10590 | 206 |
| 484 | 20240318 | 112700 | 639721450 | 10600 | 10600 | 10600 | 10600 | 4 |
| 485 | 20240318 | 112600 | 639679050 | 10600 | 10600 | 10610 | 10600 | 18 |
| 486 | 20240318 | 112500 | 639488220 | 10600 | 10590 | 10600 | 10590 | 33 |
| 487 | 20240318 | 112400 | 639138460 | 10590 | 10590 | 10590 | 10590 | 5 |
| 488 | 20240318 | 112300 | 639085510 | 10600 | 10590 | 10600 | 10590 | 11 |
| 489 | 20240318 | 112200 | 638968990 | 10600 | 10600 | 10600 | 10600 | 11 |
| 490 | 20240318 | 112100 | 638852390 | 10600 | 10600 | 10600 | 10600 | 7 |
| 491 | 20240318 | 112000 | 638778190 | 10590 | 10600 | 10600 | 10590 | 49 |
| 492 | 20240318 | 111900 | 638259220 | 10590 | 10590 | 10590 | 10590 | 4 |
| 493 | 20240318 | 111800 | 638216860 | 10590 | 10610 | 10620 | 10590 | 2182 |
| 494 | 20240318 | 111700 | 615102330 | 10610 | 10610 | 10610 | 10610 | 4 |
| 495 | 20240318 | 111600 | 615059890 | 10610 | 10610 | 10610 | 10610 | 8 |
| 496 | 20240318 | 111500 | 614975010 | 10610 | 10610 | 10610 | 10610 | 8 |
| 497 | 20240318 | 111400 | 614890130 | 10610 | 10600 | 10610 | 10600 | 134 |
| 498 | 20240318 | 111300 | 613469700 | 10600 | 10610 | 10610 | 10600 | 7 |
| 499 | 20240318 | 111200 | 613395470 | 10600 | 10600 | 10600 | 10600 | 4 |
| 500 | 20240318 | 111100 | 613353070 | 10610 | 10610 | 10610 | 10610 | 20 |
| 501 | 20240318 | 111000 | 613140870 | 10610 | 10610 | 10610 | 10610 | 8 |
| 502 | 20240318 | 110900 | 613055990 | 10600 | 10610 | 10690 | 10600 | 476 |
| 503 | 20240318 | 110800 | 607986750 | 10590 | 10600 | 10600 | 10590 | 55 |
| 504 | 20240318 | 110700 | 607403790 | 10590 | 10600 | 10600 | 10590 | 1695 |
| 505 | 20240318 | 110600 | 589438050 | 10610 | 10610 | 10610 | 10610 | 5 |
| 506 | 20240318 | 110500 | 589385000 | 10610 | 10600 | 10610 | 10600 | 308 |
| 507 | 20240318 | 110400 | 586117630 | 10610 | 10610 | 10610 | 10610 | 175 |
| 508 | 20240318 | 110300 | 584260880 | 10610 | 10610 | 10610 | 10600 | 40 |
| 509 | 20240318 | 110200 | 583836560 | 10610 | 10600 | 10610 | 10600 | 14 |
| 510 | 20240318 | 110100 | 583688060 | 10610 | 10610 | 10610 | 10600 | 18 |
| 511 | 20240318 | 110000 | 583497120 | 10600 | 10600 | 10610 | 10600 | 58 |
| 512 | 20240318 | 105900 | 582881820 | 10610 | 10600 | 10610 | 10600 | 806 |
| 513 | 20240318 | 105800 | 574338200 | 10600 | 10610 | 10610 | 10600 | 35 |
| 514 | 20240318 | 105700 | 573966890 | 10610 | 10600 | 10610 | 10600 | 8 |
| 515 | 20240318 | 105600 | 573882050 | 10600 | 10620 | 10620 | 10600 | 1081 |
| 516 | 20240318 | 105500 | 562415850 | 10630 | 10620 | 10630 | 10620 | 213 |
| 517 | 20240318 | 105400 | 560151740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 518 | 20240318 | 105300 | 560151740 | 10620 | 10620 | 10620 | 10620 | 8 |
| 519 | 20240318 | 105200 | 560066780 | 10630 | 10620 | 10630 | 10620 | 11 |
| 520 | 20240318 | 105100 | 559949930 | 10620 | 10620 | 10620 | 10620 | 0 |
| 521 | 20240318 | 105000 | 559949930 | 10620 | 10620 | 10620 | 10620 | 8 |
| 522 | 20240318 | 104900 | 559864970 | 10630 | 10620 | 10630 | 10620 | 7 |
| 523 | 20240318 | 104800 | 559790600 | 10610 | 10620 | 10620 | 10610 | 580 |
| 524 | 20240318 | 104700 | 553631550 | 10620 | 10620 | 10620 | 10620 | 8 |
| 525 | 20240318 | 104600 | 553546590 | 10630 | 10610 | 10630 | 10610 | 57 |
| 526 | 20240318 | 104500 | 552941720 | 10600 | 10620 | 10620 | 10600 | 1301 |
| 527 | 20240318 | 104400 | 539138950 | 10640 | 10620 | 10640 | 10620 | 205 |
| 528 | 20240318 | 104300 | 536958290 | 10620 | 10610 | 10620 | 10610 | 218 |
| 529 | 20240318 | 104200 | 534645020 | 10610 | 10620 | 10620 | 10600 | 33 |
| 530 | 20240318 | 104100 | 534294920 | 10620 | 10620 | 10620 | 10620 | 3 |
| 531 | 20240318 | 104000 | 534263060 | 10610 | 10610 | 10610 | 10610 | 8 |
| 532 | 20240318 | 103900 | 534178180 | 10640 | 10620 | 10640 | 10610 | 384 |
| 533 | 20240318 | 103800 | 530103070 | 10620 | 10610 | 10620 | 10610 | 140 |
| 534 | 20240318 | 103700 | 528617620 | 10610 | 10610 | 10610 | 10610 | 4 |
| 535 | 20240318 | 103600 | 528575180 | 10610 | 10610 | 10610 | 10610 | 113 |
| 536 | 20240318 | 103500 | 527376250 | 10610 | 10600 | 10610 | 10600 | 20 |
| 537 | 20240318 | 103400 | 527164130 | 10600 | 10610 | 10610 | 10600 | 1640 |
| 538 | 20240318 | 103300 | 509765740 | 10610 | 10620 | 10620 | 10610 | 258 |
| 539 | 20240318 | 103200 | 507026370 | 10620 | 10610 | 10620 | 10610 | 115 |
| 540 | 20240318 | 103100 | 505805150 | 10620 | 10620 | 10620 | 10620 | 1 |
| 541 | 20240318 | 103000 | 505794530 | 10610 | 10610 | 10620 | 10610 | 13 |
| 542 | 20240318 | 102900 | 505656550 | 10610 | 10620 | 10620 | 10610 | 54 |
| 543 | 20240318 | 102800 | 505083110 | 10610 | 10620 | 10620 | 10610 | 188 |
| 544 | 20240318 | 102700 | 503087350 | 10620 | 10630 | 10630 | 10620 | 80 |
| 545 | 20240318 | 102600 | 502237030 | 10630 | 10630 | 10630 | 10630 | 4 |
| 546 | 20240318 | 102500 | 502194510 | 10630 | 10640 | 10640 | 10620 | 38 |
| 547 | 20240318 | 102400 | 501790630 | 10640 | 10630 | 10640 | 10630 | 126 |
| 548 | 20240318 | 102300 | 500451240 | 10620 | 10630 | 10630 | 10610 | 2136 |
| 549 | 20240318 | 102200 | 477748520 | 10630 | 10630 | 10640 | 10630 | 14 |
| 550 | 20240318 | 102100 | 477599650 | 10640 | 10630 | 10640 | 10630 | 5 |
| 551 | 20240318 | 102000 | 477546490 | 10660 | 10630 | 10660 | 10630 | 1684 |
| 552 | 20240318 | 101900 | 459645420 | 10630 | 10610 | 10630 | 10610 | 105 |
| 553 | 20240318 | 101800 | 458529350 | 10610 | 10610 | 10610 | 10610 | 52 |
| 554 | 20240318 | 101700 | 457977630 | 10610 | 10610 | 10610 | 10610 | 4 |
| 555 | 20240318 | 101600 | 457935190 | 10620 | 10610 | 10620 | 10610 | 95 |
| 556 | 20240318 | 101500 | 456926300 | 10610 | 10610 | 10620 | 10610 | 46 |
| 557 | 20240318 | 101400 | 456438040 | 10610 | 10630 | 10630 | 10610 | 2170 |
| 558 | 20240318 | 101300 | 433409150 | 10620 | 10620 | 10630 | 10620 | 12 |
| 559 | 20240318 | 101200 | 433281690 | 10620 | 10670 | 10670 | 10620 | 1212 |
| 560 | 20240318 | 101100 | 420397150 | 10670 | 10700 | 10700 | 10670 | 59 |
| 561 | 20240318 | 101000 | 419766970 | 10690 | 10670 | 10690 | 10670 | 195 |
| 562 | 20240318 | 100900 | 417685330 | 10680 | 10670 | 10680 | 10670 | 318 |
| 563 | 20240318 | 100800 | 414289730 | 10670 | 10680 | 10680 | 10670 | 826 |
| 564 | 20240318 | 100700 | 405476210 | 10710 | 10710 | 10710 | 10670 | 151 |
| 565 | 20240318 | 100600 | 403864880 | 10670 | 10670 | 10670 | 10670 | 4 |
| 566 | 20240318 | 100500 | 403822200 | 10710 | 10680 | 10710 | 10660 | 59 |
| 567 | 20240318 | 100400 | 403191710 | 10670 | 10650 | 10670 | 10650 | 5 |
| 568 | 20240318 | 100300 | 403138440 | 10650 | 10680 | 10680 | 10650 | 242 |
| 569 | 20240318 | 100200 | 400556520 | 10680 | 10650 | 10680 | 10620 | 119 |
| 570 | 20240318 | 100100 | 399289200 | 10630 | 10640 | 10650 | 10610 | 2252 |
| 571 | 20240318 | 100000 | 375355350 | 10630 | 10640 | 10640 | 10630 | 145 |
| 572 | 20240318 | 095900 | 373813860 | 10640 | 10650 | 10650 | 10640 | 464 |
| 573 | 20240318 | 095800 | 368876640 | 10640 | 10650 | 10650 | 10640 | 15 |
| 574 | 20240318 | 095700 | 368716930 | 10660 | 10660 | 10660 | 10650 | 64 |
| 575 | 20240318 | 095600 | 368034820 | 10650 | 10650 | 10650 | 10650 | 8 |
| 576 | 20240318 | 095500 | 367949620 | 10640 | 10640 | 10640 | 10640 | 8 |
| 577 | 20240318 | 095400 | 367864500 | 10640 | 10650 | 10650 | 10640 | 5 |
| 578 | 20240318 | 095300 | 367811290 | 10670 | 10660 | 10670 | 10660 | 2 |
| 579 | 20240318 | 095200 | 367789960 | 10640 | 10640 | 10640 | 10640 | 8 |
| 580 | 20240318 | 095100 | 367704840 | 10630 | 10630 | 10630 | 10630 | 4 |
| 581 | 20240318 | 095000 | 367662320 | 10630 | 10660 | 10660 | 10630 | 1323 |
| 582 | 20240318 | 094900 | 353581110 | 10660 | 10660 | 10680 | 10660 | 256 |
| 583 | 20240318 | 094800 | 350851370 | 10680 | 10680 | 10680 | 10660 | 35 |
| 584 | 20240318 | 094700 | 350477650 | 10680 | 10670 | 10680 | 10670 | 158 |
| 585 | 20240318 | 094600 | 348791780 | 10680 | 10680 | 10680 | 10680 | 1 |
| 586 | 20240318 | 094500 | 348781100 | 10670 | 10700 | 10700 | 10670 | 10 |
| 587 | 20240318 | 094400 | 348674340 | 10700 | 10650 | 10710 | 10650 | 31 |
| 588 | 20240318 | 094300 | 348343110 | 10710 | 10660 | 10710 | 10650 | 168 |
| 589 | 20240318 | 094200 | 346551740 | 10650 | 10650 | 10690 | 10650 | 64 |
| 590 | 20240318 | 094100 | 345867900 | 10690 | 10650 | 10690 | 10650 | 18 |
| 591 | 20240318 | 094000 | 345675670 | 10640 | 10650 | 10650 | 10640 | 114 |
| 592 | 20240318 | 093900 | 344461610 | 10650 | 10690 | 10690 | 10640 | 1184 |
| 593 | 20240318 | 093800 | 331850100 | 10690 | 10690 | 10690 | 10690 | 106 |
| 594 | 20240318 | 093700 | 330716960 | 10660 | 10650 | 10660 | 10650 | 211 |
| 595 | 20240318 | 093600 | 328467720 | 10650 | 10650 | 10650 | 10650 | 71 |
| 596 | 20240318 | 093500 | 327711570 | 10640 | 10690 | 10690 | 10630 | 5108 |
| 597 | 20240318 | 093400 | 273223410 | 10690 | 10690 | 10690 | 10690 | 8 |
| 598 | 20240318 | 093300 | 273137890 | 10690 | 10690 | 10690 | 10690 | 150 |
| 599 | 20240318 | 093200 | 271534390 | 10690 | 10690 | 10730 | 10690 | 9 |
| 600 | 20240318 | 093100 | 271438140 | 10690 | 10690 | 10690 | 10690 | 159 |
| 601 | 20240318 | 093000 | 269738430 | 10690 | 10700 | 10700 | 10690 | 177 |
| 602 | 20240318 | 092900 | 267844570 | 10700 | 10700 | 10730 | 10700 | 11 |
| 603 | 20240318 | 092800 | 267726780 | 10700 | 10720 | 10720 | 10690 | 2241 |
| 604 | 20240318 | 092700 | 243743740 | 10730 | 10730 | 10730 | 10710 | 206 |
| 605 | 20240318 | 092600 | 241534580 | 10730 | 10730 | 10730 | 10730 | 64 |
| 606 | 20240318 | 092500 | 240847860 | 10720 | 10720 | 10730 | 10720 | 17 |
| 607 | 20240318 | 092400 | 240665600 | 10700 | 10720 | 10720 | 10700 | 367 |
| 608 | 20240318 | 092300 | 236737080 | 10720 | 10700 | 10720 | 10700 | 160 |
| 609 | 20240318 | 092200 | 235022700 | 10700 | 10710 | 10710 | 10700 | 300 |
| 610 | 20240318 | 092100 | 231809780 | 10700 | 10710 | 10710 | 10700 | 206 |
| 611 | 20240318 | 092000 | 229603560 | 10710 | 10720 | 10720 | 10710 | 22 |
| 612 | 20240318 | 091900 | 229367760 | 10720 | 10710 | 10720 | 10700 | 68 |
| 613 | 20240318 | 091800 | 228638920 | 10710 | 10710 | 10710 | 10710 | 5 |
| 614 | 20240318 | 091700 | 228585370 | 10670 | 10720 | 10720 | 10660 | 1092 |
| 615 | 20240318 | 091600 | 216925940 | 10700 | 10730 | 10730 | 10700 | 130 |
| 616 | 20240318 | 091500 | 215533420 | 10720 | 10720 | 10720 | 10720 | 168 |
| 617 | 20240318 | 091400 | 213732460 | 10720 | 10720 | 10720 | 10700 | 1151 |
| 618 | 20240318 | 091300 | 201393940 | 10690 | 10720 | 10720 | 10690 | 148 |
| 619 | 20240318 | 091200 | 199809820 | 10700 | 10720 | 10720 | 10700 | 539 |
| 620 | 20240318 | 091100 | 194039380 | 10710 | 10680 | 10720 | 10680 | 2302 |
| 621 | 20240318 | 091000 | 169445850 | 10670 | 10740 | 10740 | 10670 | 8255 |
| 622 | 20240318 | 090900 | 81117860 | 10750 | 10760 | 10760 | 10730 | 1119 |
| 623 | 20240318 | 090800 | 69100020 | 10770 | 10740 | 10770 | 10710 | 388 |
| 624 | 20240318 | 090700 | 64933870 | 10750 | 10770 | 10770 | 10740 | 1017 |
| 625 | 20240318 | 090600 | 54001500 | 10770 | 10830 | 10830 | 10770 | 426 |
| 626 | 20240318 | 090500 | 49404610 | 10830 | 10830 | 10830 | 10800 | 1521 |
| 627 | 20240318 | 090400 | 32954330 | 10850 | 10860 | 10860 | 10850 | 387 |
| 628 | 20240318 | 090300 | 28754720 | 10870 | 10860 | 10870 | 10860 | 222 |
| 629 | 20240318 | 090200 | 26342490 | 10860 | 10800 | 10860 | 10800 | 338 |
| 630 | 20240318 | 090100 | 22674340 | 10860 | 10850 | 10880 | 10850 | 788 |
| 631 | 20240318 | 090000 | 14117450 | 10850 | 10850 | 10850 | 10800 | 1253 |