30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 184000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 849 |
| 3 | 20240311 | 183900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 4 | 20240311 | 183800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 5 | 20240311 | 183700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 6 | 20240311 | 183600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 7 | 20240311 | 183500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 8 | 20240311 | 183400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 9 | 20240311 | 183300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 10 | 20240311 | 183200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 11 | 20240311 | 183100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 12 | 20240311 | 183000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 13 | 20240311 | 182900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 14 | 20240311 | 182800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 15 | 20240311 | 182700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 16 | 20240311 | 182600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 17 | 20240311 | 182500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 18 | 20240311 | 182400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 19 | 20240311 | 182300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 20 | 20240311 | 182200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 21 | 20240311 | 182100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 22 | 20240311 | 182000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 23 | 20240311 | 181900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 24 | 20240311 | 181800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 25 | 20240311 | 181700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 26 | 20240311 | 181600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 27 | 20240311 | 181500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 28 | 20240311 | 181400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 29 | 20240311 | 181300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 30 | 20240311 | 181200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 31 | 20240311 | 181100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 32 | 20240311 | 181000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 849 |
| 33 | 20240311 | 180900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 34 | 20240311 | 180800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 35 | 20240311 | 180700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 36 | 20240311 | 180600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 37 | 20240311 | 180500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 38 | 20240311 | 180400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 39 | 20240311 | 180300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 40 | 20240311 | 180200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 41 | 20240311 | 180100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 42 | 20240311 | 180000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 43 | 20240311 | 175900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 44 | 20240311 | 175800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 45 | 20240311 | 175700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 46 | 20240311 | 175600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 47 | 20240311 | 175500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 48 | 20240311 | 175400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 49 | 20240311 | 175300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 50 | 20240311 | 175200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 51 | 20240311 | 175100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 52 | 20240311 | 175000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 53 | 20240311 | 174900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 54 | 20240311 | 174800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 55 | 20240311 | 174700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 56 | 20240311 | 174600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 57 | 20240311 | 174500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 58 | 20240311 | 174400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 59 | 20240311 | 174300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 60 | 20240311 | 174200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 61 | 20240311 | 174100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 62 | 20240311 | 174000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 849 |
| 63 | 20240311 | 173900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 64 | 20240311 | 173800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 65 | 20240311 | 173700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 66 | 20240311 | 173600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 67 | 20240311 | 173500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 68 | 20240311 | 173400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 69 | 20240311 | 173300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 70 | 20240311 | 173200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 71 | 20240311 | 173100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 72 | 20240311 | 173000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 73 | 20240311 | 172900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 74 | 20240311 | 172800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 75 | 20240311 | 172700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 76 | 20240311 | 172600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 77 | 20240311 | 172500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 78 | 20240311 | 172400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 79 | 20240311 | 172300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 80 | 20240311 | 172200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 81 | 20240311 | 172100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 82 | 20240311 | 172000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 83 | 20240311 | 171900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 84 | 20240311 | 171800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 85 | 20240311 | 171700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 86 | 20240311 | 171600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 87 | 20240311 | 171500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 88 | 20240311 | 171400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 89 | 20240311 | 171300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 90 | 20240311 | 171200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 91 | 20240311 | 171100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 92 | 20240311 | 171000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 849 |
| 93 | 20240311 | 170900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 94 | 20240311 | 170800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 95 | 20240311 | 170700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 96 | 20240311 | 170600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 97 | 20240311 | 170500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 98 | 20240311 | 170400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 99 | 20240311 | 170300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 100 | 20240311 | 170200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 101 | 20240311 | 170100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 102 | 20240311 | 170000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 103 | 20240311 | 165900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 104 | 20240311 | 165800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 105 | 20240311 | 165700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 106 | 20240311 | 165600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 107 | 20240311 | 165500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 108 | 20240311 | 165400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 109 | 20240311 | 165300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 110 | 20240311 | 165200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 111 | 20240311 | 165100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 112 | 20240311 | 165000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 113 | 20240311 | 164900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 114 | 20240311 | 164800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 115 | 20240311 | 164700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 116 | 20240311 | 164600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 117 | 20240311 | 164500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 118 | 20240311 | 164400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 119 | 20240311 | 164300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 120 | 20240311 | 164200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 121 | 20240311 | 164100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 122 | 20240311 | 164000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 849 |
| 123 | 20240311 | 163900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 124 | 20240311 | 163800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 125 | 20240311 | 163700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 126 | 20240311 | 163600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 127 | 20240311 | 163500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 128 | 20240311 | 163400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 129 | 20240311 | 163300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 130 | 20240311 | 163200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 131 | 20240311 | 163100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 132 | 20240311 | 163000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 133 | 20240311 | 162900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 134 | 20240311 | 162800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 135 | 20240311 | 162700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 136 | 20240311 | 162600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 137 | 20240311 | 162500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 138 | 20240311 | 162400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 139 | 20240311 | 162300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 140 | 20240311 | 162200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 141 | 20240311 | 162100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 142 | 20240311 | 162000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 143 | 20240311 | 161900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 144 | 20240311 | 161800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 145 | 20240311 | 161700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 146 | 20240311 | 161600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 147 | 20240311 | 161500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 148 | 20240311 | 161400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 149 | 20240311 | 161300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 150 | 20240311 | 161200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 151 | 20240311 | 161100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 152 | 20240311 | 161000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 849 |
| 153 | 20240311 | 160900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 154 | 20240311 | 160800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 155 | 20240311 | 160700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 156 | 20240311 | 160600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 157 | 20240311 | 160500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 158 | 20240311 | 160400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 159 | 20240311 | 160300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 160 | 20240311 | 160200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 161 | 20240311 | 160100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 162 | 20240311 | 160000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 163 | 20240311 | 155900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 164 | 20240311 | 155800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 165 | 20240311 | 155700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 166 | 20240311 | 155600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 167 | 20240311 | 155500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 168 | 20240311 | 155400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 169 | 20240311 | 155300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 170 | 20240311 | 155200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 171 | 20240311 | 155100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 172 | 20240311 | 155000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 173 | 20240311 | 154900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 174 | 20240311 | 154800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 175 | 20240311 | 154700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 176 | 20240311 | 154600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 177 | 20240311 | 154500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 178 | 20240311 | 154400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 179 | 20240311 | 154300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 180 | 20240311 | 154200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 181 | 20240311 | 154100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 182 | 20240311 | 154000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 849 |
| 183 | 20240311 | 153900 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 184 | 20240311 | 153800 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 185 | 20240311 | 153700 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 186 | 20240311 | 153600 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 187 | 20240311 | 153500 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 188 | 20240311 | 153400 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 189 | 20240311 | 153300 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 190 | 20240311 | 153200 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 191 | 20240311 | 153100 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 0 |
| 192 | 20240311 | 153000 | 1823863970 | 17900 | 17900 | 17900 | 17900 | 849 |
| 193 | 20240311 | 152900 | 1808666870 | 18000 | 18000 | 18000 | 18000 | 0 |
| 194 | 20240311 | 152800 | 1808666870 | 18000 | 18000 | 18000 | 18000 | 0 |
| 195 | 20240311 | 152700 | 1808666870 | 18000 | 18000 | 18000 | 18000 | 0 |
| 196 | 20240311 | 152600 | 1808666870 | 18000 | 18000 | 18000 | 18000 | 0 |
| 197 | 20240311 | 152500 | 1808666870 | 18000 | 18000 | 18000 | 18000 | 0 |
| 198 | 20240311 | 152400 | 1808666870 | 18000 | 18000 | 18000 | 18000 | 0 |
| 199 | 20240311 | 152300 | 1808666870 | 18000 | 18000 | 18000 | 18000 | 0 |
| 200 | 20240311 | 152200 | 1808666870 | 18000 | 18000 | 18000 | 18000 | 0 |
| 201 | 20240311 | 152100 | 1808666870 | 18000 | 18000 | 18000 | 18000 | 0 |
| 202 | 20240311 | 152000 | 1808666870 | 18000 | 18000 | 18000 | 18000 | 0 |
| 203 | 20240311 | 151900 | 1808666870 | 18000 | 17980 | 18000 | 17980 | 63 |
| 204 | 20240311 | 151800 | 1807533330 | 17940 | 17990 | 18000 | 17940 | 258 |
| 205 | 20240311 | 151700 | 1802890700 | 17990 | 17980 | 18010 | 17980 | 359 |
| 206 | 20240311 | 151600 | 1796430810 | 17980 | 17980 | 17980 | 17950 | 337 |
| 207 | 20240311 | 151500 | 1790379560 | 17950 | 17930 | 17990 | 17930 | 234 |
| 208 | 20240311 | 151400 | 1786175430 | 17930 | 17930 | 17930 | 17900 | 102 |
| 209 | 20240311 | 151300 | 1784347230 | 17890 | 17980 | 17990 | 17890 | 332 |
| 210 | 20240311 | 151200 | 1778381340 | 17980 | 17960 | 17980 | 17960 | 264 |
| 211 | 20240311 | 151100 | 1773636960 | 17970 | 17920 | 17970 | 17920 | 95 |
| 212 | 20240311 | 151000 | 1771931000 | 17920 | 17900 | 17920 | 17890 | 141 |
| 213 | 20240311 | 150900 | 1769405770 | 17910 | 17980 | 17980 | 17890 | 317 |
| 214 | 20240311 | 150800 | 1763720810 | 17980 | 17980 | 17990 | 17970 | 335 |
| 215 | 20240311 | 150700 | 1757697470 | 17970 | 17880 | 17970 | 17880 | 222 |
| 216 | 20240311 | 150600 | 1753717480 | 17890 | 18000 | 18000 | 17880 | 1342 |
| 217 | 20240311 | 150500 | 1729595680 | 18000 | 18040 | 18040 | 17990 | 445 |
| 218 | 20240311 | 150400 | 1721584540 | 17990 | 17920 | 18010 | 17920 | 468 |
| 219 | 20240311 | 150300 | 1713168050 | 17920 | 18000 | 18000 | 17880 | 541 |
| 220 | 20240311 | 150200 | 1703451750 | 18000 | 18010 | 18010 | 18000 | 185 |
| 221 | 20240311 | 150100 | 1700120980 | 18010 | 18000 | 18010 | 18000 | 143 |
| 222 | 20240311 | 150000 | 1697546320 | 18000 | 18060 | 18070 | 18000 | 647 |
| 223 | 20240311 | 145900 | 1685880730 | 18070 | 18050 | 18070 | 18050 | 120 |
| 224 | 20240311 | 145800 | 1683713740 | 18050 | 18050 | 18060 | 18050 | 209 |
| 225 | 20240311 | 145700 | 1679940620 | 18050 | 18070 | 18070 | 18040 | 463 |
| 226 | 20240311 | 145600 | 1671582230 | 18040 | 18030 | 18070 | 18030 | 643 |
| 227 | 20240311 | 145500 | 1659973160 | 18030 | 17980 | 18030 | 17980 | 135 |
| 228 | 20240311 | 145400 | 1657541020 | 17980 | 17930 | 17980 | 17920 | 1230 |
| 229 | 20240311 | 145300 | 1635450600 | 17920 | 17890 | 17930 | 17890 | 97 |
| 230 | 20240311 | 145200 | 1633714020 | 17890 | 17880 | 17890 | 17880 | 205 |
| 231 | 20240311 | 145100 | 1630047180 | 17880 | 17920 | 17920 | 17880 | 406 |
| 232 | 20240311 | 145000 | 1622780340 | 17920 | 17920 | 17920 | 17920 | 50 |
| 233 | 20240311 | 144900 | 1621884340 | 17920 | 17920 | 17920 | 17920 | 20 |
| 234 | 20240311 | 144800 | 1621525940 | 17920 | 17910 | 17930 | 17910 | 409 |
| 235 | 20240311 | 144700 | 1614199010 | 17910 | 17910 | 17910 | 17910 | 30 |
| 236 | 20240311 | 144600 | 1613661710 | 17910 | 17910 | 17910 | 17910 | 37 |
| 237 | 20240311 | 144500 | 1612999040 | 17910 | 17910 | 17920 | 17910 | 254 |
| 238 | 20240311 | 144400 | 1608449800 | 17910 | 17910 | 17920 | 17910 | 159 |
| 239 | 20240311 | 144300 | 1605601130 | 17890 | 17890 | 17890 | 17890 | 0 |
| 240 | 20240311 | 144200 | 1605601130 | 17890 | 17890 | 17890 | 17890 | 232 |
| 241 | 20240311 | 144100 | 1601450650 | 17920 | 17890 | 17920 | 17890 | 148 |
| 242 | 20240311 | 144000 | 1598802120 | 17890 | 17880 | 17890 | 17880 | 101 |
| 243 | 20240311 | 143900 | 1596995550 | 17890 | 17960 | 17960 | 17890 | 714 |
| 244 | 20240311 | 143800 | 1584197290 | 17960 | 17960 | 17960 | 17960 | 4 |
| 245 | 20240311 | 143700 | 1584125450 | 17980 | 17970 | 17980 | 17960 | 345 |
| 246 | 20240311 | 143600 | 1577928200 | 17980 | 17990 | 17990 | 17980 | 331 |
| 247 | 20240311 | 143500 | 1571973550 | 17990 | 17990 | 17990 | 17990 | 161 |
| 248 | 20240311 | 143400 | 1569077160 | 17980 | 17990 | 17990 | 17980 | 134 |
| 249 | 20240311 | 143300 | 1566667700 | 17980 | 17970 | 17980 | 17960 | 377 |
| 250 | 20240311 | 143200 | 1559892420 | 17980 | 17980 | 17980 | 17980 | 1 |
| 251 | 20240311 | 143100 | 1559874440 | 17970 | 17970 | 17970 | 17970 | 147 |
| 252 | 20240311 | 143000 | 1557232850 | 17970 | 17960 | 17970 | 17960 | 411 |
| 253 | 20240311 | 142900 | 1549851210 | 17960 | 17960 | 17960 | 17960 | 2 |
| 254 | 20240311 | 142800 | 1549815290 | 17950 | 17950 | 17950 | 17950 | 109 |
| 255 | 20240311 | 142700 | 1547858740 | 17940 | 17960 | 17960 | 17940 | 235 |
| 256 | 20240311 | 142600 | 1543639190 | 17960 | 17960 | 17960 | 17960 | 285 |
| 257 | 20240311 | 142500 | 1538520590 | 17940 | 17940 | 17940 | 17940 | 10 |
| 258 | 20240311 | 142400 | 1538341190 | 17960 | 17950 | 17960 | 17910 | 277 |
| 259 | 20240311 | 142300 | 1533370480 | 17950 | 17950 | 17950 | 17950 | 9 |
| 260 | 20240311 | 142200 | 1533208930 | 17960 | 17950 | 17960 | 17950 | 153 |
| 261 | 20240311 | 142100 | 1530462450 | 17910 | 17930 | 17930 | 17910 | 235 |
| 262 | 20240311 | 142000 | 1526253450 | 17970 | 17970 | 17970 | 17970 | 254 |
| 263 | 20240311 | 141900 | 1521689070 | 17910 | 17910 | 17910 | 17910 | 91 |
| 264 | 20240311 | 141800 | 1520059260 | 17900 | 17910 | 17910 | 17900 | 236 |
| 265 | 20240311 | 141700 | 1515833070 | 17910 | 17900 | 17980 | 17900 | 553 |
| 266 | 20240311 | 141600 | 1505930670 | 17900 | 17900 | 17900 | 17900 | 62 |
| 267 | 20240311 | 141500 | 1504820870 | 17900 | 17890 | 17900 | 17880 | 466 |
| 268 | 20240311 | 141400 | 1496484200 | 17880 | 17880 | 17880 | 17880 | 1 |
| 269 | 20240311 | 141300 | 1496466320 | 17910 | 17910 | 17910 | 17910 | 83 |
| 270 | 20240311 | 141200 | 1494979790 | 17880 | 17880 | 17880 | 17880 | 237 |
| 271 | 20240311 | 141100 | 1490742230 | 17900 | 17900 | 17900 | 17900 | 607 |
| 272 | 20240311 | 141000 | 1479876930 | 17900 | 17900 | 17900 | 17900 | 1 |
| 273 | 20240311 | 140900 | 1479859030 | 17900 | 17880 | 17900 | 17880 | 238 |
| 274 | 20240311 | 140800 | 1475603570 | 17880 | 17880 | 17880 | 17880 | 0 |
| 275 | 20240311 | 140700 | 1475603570 | 17880 | 17880 | 17880 | 17880 | 84 |
| 276 | 20240311 | 140600 | 1474101650 | 17910 | 17900 | 17910 | 17880 | 692 |
| 277 | 20240311 | 140500 | 1461716620 | 17910 | 17910 | 17910 | 17900 | 40 |
| 278 | 20240311 | 140400 | 1461000250 | 17910 | 17910 | 17910 | 17910 | 1 |
| 279 | 20240311 | 140300 | 1460982340 | 17890 | 17890 | 17890 | 17890 | 237 |
| 280 | 20240311 | 140200 | 1456742410 | 17890 | 17890 | 17890 | 17890 | 148 |
| 281 | 20240311 | 140100 | 1454094690 | 17880 | 17880 | 17880 | 17880 | 0 |
| 282 | 20240311 | 140000 | 1454094690 | 17880 | 17870 | 17880 | 17870 | 516 |
| 283 | 20240311 | 135900 | 1444872510 | 17890 | 17890 | 17890 | 17890 | 79 |
| 284 | 20240311 | 135800 | 1443459200 | 17890 | 17880 | 17890 | 17870 | 708 |
| 285 | 20240311 | 135700 | 1430795010 | 17880 | 17880 | 17890 | 17880 | 322 |
| 286 | 20240311 | 135600 | 1425037630 | 17880 | 17890 | 17890 | 17880 | 353 |
| 287 | 20240311 | 135500 | 1418725940 | 17870 | 17870 | 17870 | 17870 | 0 |
| 288 | 20240311 | 135400 | 1418725940 | 17870 | 17880 | 17880 | 17870 | 333 |
| 289 | 20240311 | 135300 | 1412775220 | 17870 | 17870 | 17870 | 17870 | 0 |
| 290 | 20240311 | 135200 | 1412775220 | 17870 | 17870 | 17870 | 17870 | 0 |
| 291 | 20240311 | 135100 | 1412775220 | 17870 | 17890 | 17890 | 17870 | 259 |
| 292 | 20240311 | 135000 | 1408146560 | 17890 | 17890 | 17890 | 17890 | 0 |
| 293 | 20240311 | 134900 | 1408146560 | 17890 | 17890 | 17890 | 17890 | 279 |
| 294 | 20240311 | 134800 | 1403155250 | 17890 | 17900 | 17900 | 17890 | 802 |
| 295 | 20240311 | 134700 | 1388799780 | 17900 | 17900 | 17900 | 17900 | 84 |
| 296 | 20240311 | 134600 | 1387296180 | 17900 | 17900 | 17900 | 17900 | 0 |
| 297 | 20240311 | 134500 | 1387296180 | 17900 | 17900 | 17900 | 17900 | 622 |
| 298 | 20240311 | 134400 | 1376162380 | 17900 | 17900 | 17900 | 17900 | 20 |
| 299 | 20240311 | 134300 | 1375804380 | 17900 | 17900 | 17900 | 17900 | 0 |
| 300 | 20240311 | 134200 | 1375804380 | 17900 | 17910 | 17910 | 17900 | 48 |
| 301 | 20240311 | 134100 | 1374945170 | 17900 | 17900 | 17900 | 17900 | 63 |
| 302 | 20240311 | 134000 | 1373817470 | 17930 | 17970 | 17970 | 17930 | 319 |
| 303 | 20240311 | 133900 | 1368089210 | 17970 | 17990 | 17990 | 17970 | 1048 |
| 304 | 20240311 | 133800 | 1349248440 | 17990 | 18010 | 18010 | 17990 | 121 |
| 305 | 20240311 | 133700 | 1347071030 | 18020 | 17990 | 18020 | 17990 | 160 |
| 306 | 20240311 | 133600 | 1344192600 | 17990 | 18030 | 18030 | 17990 | 1327 |
| 307 | 20240311 | 133500 | 1320291350 | 18020 | 18020 | 18020 | 18020 | 0 |
| 308 | 20240311 | 133400 | 1320291350 | 18020 | 18020 | 18020 | 18020 | 0 |
| 309 | 20240311 | 133300 | 1320291350 | 18020 | 18020 | 18020 | 18020 | 48 |
| 310 | 20240311 | 133200 | 1319426390 | 18020 | 18020 | 18020 | 18020 | 9 |
| 311 | 20240311 | 133100 | 1319264210 | 18020 | 18020 | 18020 | 18020 | 26 |
| 312 | 20240311 | 133000 | 1318795690 | 18060 | 18120 | 18120 | 18060 | 338 |
| 313 | 20240311 | 132900 | 1312679210 | 18140 | 18130 | 18140 | 18130 | 278 |
| 314 | 20240311 | 132800 | 1307639010 | 18130 | 18140 | 18140 | 18130 | 47 |
| 315 | 20240311 | 132700 | 1306786850 | 18130 | 18120 | 18130 | 18110 | 400 |
| 316 | 20240311 | 132600 | 1299536450 | 18120 | 18120 | 18120 | 18120 | 221 |
| 317 | 20240311 | 132500 | 1295531930 | 18120 | 18130 | 18130 | 18120 | 43 |
| 318 | 20240311 | 132400 | 1294752710 | 18130 | 18110 | 18130 | 18110 | 739 |
| 319 | 20240311 | 132300 | 1281359220 | 18110 | 18130 | 18130 | 18110 | 374 |
| 320 | 20240311 | 132200 | 1274582290 | 18130 | 18120 | 18130 | 18120 | 79 |
| 321 | 20240311 | 132100 | 1273150790 | 18130 | 18130 | 18140 | 18110 | 250 |
| 322 | 20240311 | 132000 | 1268618460 | 18140 | 18130 | 18140 | 18130 | 121 |
| 323 | 20240311 | 131900 | 1266424400 | 18100 | 18120 | 18120 | 18100 | 191 |
| 324 | 20240311 | 131800 | 1262963880 | 18120 | 18080 | 18120 | 18080 | 349 |
| 325 | 20240311 | 131700 | 1256648250 | 18090 | 18090 | 18090 | 18090 | 14 |
| 326 | 20240311 | 131600 | 1256394990 | 18080 | 18080 | 18080 | 18070 | 109 |
| 327 | 20240311 | 131500 | 1254424280 | 18080 | 18080 | 18080 | 18070 | 59 |
| 328 | 20240311 | 131400 | 1253358040 | 18080 | 18080 | 18080 | 18070 | 193 |
| 329 | 20240311 | 131300 | 1249870340 | 18080 | 18080 | 18080 | 18080 | 13 |
| 330 | 20240311 | 131200 | 1249635300 | 18050 | 18060 | 18060 | 18050 | 298 |
| 331 | 20240311 | 131100 | 1244255930 | 18050 | 18070 | 18090 | 18050 | 405 |
| 332 | 20240311 | 131000 | 1236937900 | 18070 | 18070 | 18070 | 18070 | 18 |
| 333 | 20240311 | 130900 | 1236612640 | 18070 | 18060 | 18070 | 18050 | 166 |
| 334 | 20240311 | 130800 | 1233614890 | 18050 | 18060 | 18060 | 18050 | 53 |
| 335 | 20240311 | 130700 | 1232658090 | 18070 | 18060 | 18070 | 18060 | 290 |
| 336 | 20240311 | 130600 | 1227420440 | 18050 | 18050 | 18060 | 18050 | 88 |
| 337 | 20240311 | 130500 | 1225832000 | 18060 | 18050 | 18060 | 18050 | 100 |
| 338 | 20240311 | 130400 | 1224026860 | 18050 | 18030 | 18050 | 18030 | 43 |
| 339 | 20240311 | 130300 | 1223251410 | 18030 | 18040 | 18040 | 18030 | 204 |
| 340 | 20240311 | 130200 | 1219573240 | 18040 | 18060 | 18070 | 18040 | 269 |
| 341 | 20240311 | 130100 | 1214715150 | 18060 | 18060 | 18060 | 18060 | 26 |
| 342 | 20240311 | 130000 | 1214245590 | 18060 | 18050 | 18060 | 18040 | 841 |
| 343 | 20240311 | 125900 | 1199071560 | 18070 | 18070 | 18070 | 18070 | 3 |
| 344 | 20240311 | 125800 | 1199017350 | 18050 | 18050 | 18050 | 18050 | 47 |
| 345 | 20240311 | 125700 | 1198169000 | 18050 | 18050 | 18050 | 18040 | 68 |
| 346 | 20240311 | 125600 | 1196941640 | 18070 | 18040 | 18070 | 18040 | 191 |
| 347 | 20240311 | 125500 | 1193495410 | 18040 | 18050 | 18050 | 18040 | 394 |
| 348 | 20240311 | 125400 | 1186387610 | 18050 | 18070 | 18070 | 18040 | 611 |
| 349 | 20240311 | 125300 | 1175357780 | 18080 | 18060 | 18080 | 18060 | 109 |
| 350 | 20240311 | 125200 | 1173388160 | 18050 | 18040 | 18050 | 18040 | 124 |
| 351 | 20240311 | 125100 | 1171150880 | 18050 | 17930 | 18050 | 17920 | 1513 |
| 352 | 20240311 | 125000 | 1143955210 | 17920 | 17930 | 17930 | 17910 | 31 |
| 353 | 20240311 | 124900 | 1143399420 | 17930 | 17890 | 17930 | 17890 | 342 |
| 354 | 20240311 | 124800 | 1137278710 | 17890 | 17890 | 17900 | 17890 | 185 |
| 355 | 20240311 | 124700 | 1133968300 | 17900 | 17890 | 17900 | 17890 | 187 |
| 356 | 20240311 | 124600 | 1130622620 | 17880 | 17880 | 17880 | 17880 | 0 |
| 357 | 20240311 | 124500 | 1130622620 | 17880 | 17860 | 17880 | 17850 | 292 |
| 358 | 20240311 | 124400 | 1125403000 | 17850 | 17850 | 17850 | 17850 | 0 |
| 359 | 20240311 | 124300 | 1125403000 | 17850 | 17850 | 17850 | 17850 | 142 |
| 360 | 20240311 | 124200 | 1122868300 | 17850 | 17840 | 17850 | 17830 | 251 |
| 361 | 20240311 | 124100 | 1118388830 | 17850 | 17850 | 17850 | 17850 | 8 |
| 362 | 20240311 | 124000 | 1118246030 | 17830 | 17830 | 17830 | 17830 | 0 |
| 363 | 20240311 | 123900 | 1118246030 | 17830 | 17880 | 17880 | 17830 | 1168 |
| 364 | 20240311 | 123800 | 1097389800 | 17860 | 17860 | 17860 | 17860 | 0 |
| 365 | 20240311 | 123700 | 1097389800 | 17860 | 17860 | 17860 | 17860 | 11 |
| 366 | 20240311 | 123600 | 1097193340 | 17850 | 17910 | 17910 | 17850 | 836 |
| 367 | 20240311 | 123500 | 1082241650 | 17910 | 17920 | 17930 | 17910 | 346 |
| 368 | 20240311 | 123400 | 1076044030 | 17910 | 17910 | 17910 | 17910 | 0 |
| 369 | 20240311 | 123300 | 1076044030 | 17910 | 17910 | 17910 | 17910 | 48 |
| 370 | 20240311 | 123200 | 1075184350 | 17940 | 17940 | 17940 | 17940 | 585 |
| 371 | 20240311 | 123100 | 1064689450 | 17930 | 17940 | 17940 | 17930 | 75 |
| 372 | 20240311 | 123000 | 1063344200 | 17930 | 17890 | 17930 | 17870 | 431 |
| 373 | 20240311 | 122900 | 1055633550 | 17890 | 17890 | 17890 | 17890 | 335 |
| 374 | 20240311 | 122800 | 1049640400 | 17890 | 17870 | 17890 | 17870 | 71 |
| 375 | 20240311 | 122700 | 1048371130 | 17890 | 17870 | 17890 | 17860 | 357 |
| 376 | 20240311 | 122600 | 1041987980 | 17890 | 17870 | 17890 | 17870 | 27 |
| 377 | 20240311 | 122500 | 1041505230 | 17850 | 17850 | 17850 | 17850 | 1 |
| 378 | 20240311 | 122400 | 1041487380 | 17850 | 17950 | 17950 | 17850 | 322 |
| 379 | 20240311 | 122300 | 1035731540 | 17900 | 17930 | 17950 | 17900 | 1420 |
| 380 | 20240311 | 122200 | 1010278080 | 17920 | 17900 | 17920 | 17900 | 170 |
| 381 | 20240311 | 122100 | 1007234040 | 17890 | 17810 | 17890 | 17810 | 223 |
| 382 | 20240311 | 122000 | 1003248410 | 17880 | 17720 | 17880 | 17720 | 3248 |
| 383 | 20240311 | 121900 | 945517370 | 17720 | 17710 | 17720 | 17710 | 2839 |
| 384 | 20240311 | 121800 | 895238400 | 17700 | 17710 | 17710 | 17700 | 301 |
| 385 | 20240311 | 121700 | 889908170 | 17710 | 17710 | 17710 | 17710 | 0 |
| 386 | 20240311 | 121600 | 889908170 | 17710 | 17710 | 17710 | 17710 | 263 |
| 387 | 20240311 | 121500 | 885250440 | 17710 | 17710 | 17710 | 17700 | 1189 |
| 388 | 20240311 | 121400 | 864194960 | 17720 | 17720 | 17720 | 17720 | 11 |
| 389 | 20240311 | 121300 | 864000040 | 17710 | 17710 | 17710 | 17710 | 0 |
| 390 | 20240311 | 121200 | 864000040 | 17710 | 17710 | 17720 | 17710 | 52 |
| 391 | 20240311 | 121100 | 863079090 | 17710 | 17720 | 17720 | 17710 | 232 |
| 392 | 20240311 | 121000 | 858969580 | 17720 | 17720 | 17720 | 17720 | 59 |
| 393 | 20240311 | 120900 | 857924100 | 17720 | 17720 | 17720 | 17720 | 48 |
| 394 | 20240311 | 120800 | 857073540 | 17730 | 17730 | 17730 | 17730 | 6 |
| 395 | 20240311 | 120700 | 856967160 | 17730 | 17730 | 17730 | 17730 | 1 |
| 396 | 20240311 | 120600 | 856949430 | 17720 | 17720 | 17720 | 17720 | 48 |
| 397 | 20240311 | 120500 | 856098870 | 17730 | 17730 | 17730 | 17730 | 53 |
| 398 | 20240311 | 120400 | 855159180 | 17740 | 17740 | 17740 | 17740 | 3 |
| 399 | 20240311 | 120300 | 855105960 | 17750 | 17740 | 17750 | 17730 | 65 |
| 400 | 20240311 | 120200 | 853952710 | 17750 | 17750 | 17750 | 17740 | 41 |
| 401 | 20240311 | 120100 | 853224980 | 17750 | 17750 | 17750 | 17750 | 88 |
| 402 | 20240311 | 120000 | 851662980 | 17760 | 17770 | 17770 | 17760 | 185 |
| 403 | 20240311 | 115900 | 848376210 | 17780 | 17790 | 17790 | 17780 | 67 |
| 404 | 20240311 | 115800 | 847184920 | 17790 | 17790 | 17790 | 17790 | 3 |
| 405 | 20240311 | 115700 | 847131550 | 17780 | 17780 | 17780 | 17780 | 58 |
| 406 | 20240311 | 115600 | 846100310 | 17790 | 17790 | 17790 | 17790 | 3 |
| 407 | 20240311 | 115500 | 846046940 | 17780 | 17790 | 17790 | 17780 | 74 |
| 408 | 20240311 | 115400 | 844731080 | 17790 | 17790 | 17790 | 17790 | 105 |
| 409 | 20240311 | 115300 | 842863130 | 17800 | 17800 | 17800 | 17800 | 6 |
| 410 | 20240311 | 115200 | 842756330 | 17800 | 17800 | 17800 | 17800 | 13 |
| 411 | 20240311 | 115100 | 842524930 | 17800 | 17790 | 17800 | 17790 | 54 |
| 412 | 20240311 | 115000 | 841564210 | 17800 | 17810 | 17810 | 17800 | 335 |
| 413 | 20240311 | 114900 | 835598820 | 17810 | 17820 | 17820 | 17810 | 4 |
| 414 | 20240311 | 114800 | 835527570 | 17810 | 17840 | 17840 | 17810 | 417 |
| 415 | 20240311 | 114700 | 828098580 | 17850 | 17880 | 17880 | 17850 | 1272 |
| 416 | 20240311 | 114600 | 805369830 | 17870 | 17880 | 17880 | 17870 | 13 |
| 417 | 20240311 | 114500 | 805137420 | 17870 | 17870 | 17870 | 17870 | 48 |
| 418 | 20240311 | 114400 | 804279660 | 17880 | 17880 | 17880 | 17880 | 6 |
| 419 | 20240311 | 114300 | 804172380 | 17880 | 17880 | 17880 | 17880 | 14 |
| 420 | 20240311 | 114200 | 803922060 | 17880 | 17870 | 17880 | 17870 | 81 |
| 421 | 20240311 | 114100 | 802474480 | 17880 | 17870 | 17880 | 17870 | 44 |
| 422 | 20240311 | 114000 | 801688080 | 17870 | 17880 | 17880 | 17870 | 6 |
| 423 | 20240311 | 113900 | 801580830 | 17880 | 17870 | 17880 | 17870 | 51 |
| 424 | 20240311 | 113800 | 800669430 | 17870 | 17880 | 17880 | 17870 | 18 |
| 425 | 20240311 | 113700 | 800347750 | 17880 | 17880 | 17880 | 17880 | 37 |
| 426 | 20240311 | 113600 | 799686190 | 17880 | 17870 | 17880 | 17870 | 51 |
| 427 | 20240311 | 113500 | 798774790 | 17880 | 17880 | 17880 | 17880 | 1 |
| 428 | 20240311 | 113400 | 798756910 | 17880 | 17880 | 17880 | 17880 | 48 |
| 429 | 20240311 | 113300 | 797898670 | 17880 | 17870 | 17880 | 17870 | 51 |
| 430 | 20240311 | 113200 | 796987270 | 17870 | 17880 | 17880 | 17870 | 16 |
| 431 | 20240311 | 113100 | 796701220 | 17880 | 17870 | 17880 | 17870 | 8 |
| 432 | 20240311 | 113000 | 796558230 | 17870 | 17870 | 17880 | 17870 | 304 |
| 433 | 20240311 | 112900 | 791125710 | 17880 | 17870 | 17880 | 17870 | 37 |
| 434 | 20240311 | 112800 | 790464500 | 17880 | 17880 | 17880 | 17880 | 188 |
| 435 | 20240311 | 112700 | 787103060 | 17890 | 17890 | 17900 | 17890 | 564 |
| 436 | 20240311 | 112600 | 777013090 | 17900 | 17900 | 17900 | 17900 | 47 |
| 437 | 20240311 | 112500 | 776171790 | 17900 | 17900 | 17900 | 17900 | 0 |
| 438 | 20240311 | 112400 | 776171790 | 17900 | 17890 | 17900 | 17890 | 58 |
| 439 | 20240311 | 112300 | 775134100 | 17900 | 17900 | 17900 | 17900 | 13 |
| 440 | 20240311 | 112200 | 774901400 | 17900 | 17900 | 17900 | 17900 | 22 |
| 441 | 20240311 | 112100 | 774507600 | 17890 | 17910 | 17910 | 17890 | 43 |
| 442 | 20240311 | 112000 | 773738200 | 17940 | 17940 | 17940 | 17940 | 19 |
| 443 | 20240311 | 111900 | 773397340 | 17940 | 17940 | 17940 | 17940 | 3 |
| 444 | 20240311 | 111800 | 773343520 | 17940 | 17900 | 17940 | 17900 | 49 |
| 445 | 20240311 | 111700 | 772466340 | 17940 | 17940 | 17940 | 17940 | 56 |
| 446 | 20240311 | 111600 | 771461700 | 17940 | 17890 | 17940 | 17890 | 174 |
| 447 | 20240311 | 111500 | 768347990 | 17890 | 17930 | 17930 | 17890 | 344 |
| 448 | 20240311 | 111400 | 762192500 | 17950 | 17950 | 17960 | 17940 | 208 |
| 449 | 20240311 | 111300 | 758459340 | 17960 | 17960 | 17960 | 17960 | 6 |
| 450 | 20240311 | 111200 | 758351580 | 17960 | 17950 | 17960 | 17950 | 140 |
| 451 | 20240311 | 111100 | 755838460 | 17960 | 17960 | 17960 | 17960 | 38 |
| 452 | 20240311 | 111000 | 755155980 | 17970 | 17970 | 17970 | 17970 | 6 |
| 453 | 20240311 | 110900 | 755048160 | 17970 | 17950 | 17970 | 17950 | 124 |
| 454 | 20240311 | 110800 | 752821620 | 17950 | 17870 | 17950 | 17870 | 1375 |
| 455 | 20240311 | 110700 | 728213700 | 17870 | 17860 | 17870 | 17860 | 64 |
| 456 | 20240311 | 110600 | 727070650 | 17830 | 17840 | 17880 | 17830 | 51 |
| 457 | 20240311 | 110500 | 726160890 | 17880 | 17830 | 17880 | 17830 | 41 |
| 458 | 20240311 | 110400 | 725427860 | 17900 | 17900 | 17900 | 17900 | 0 |
| 459 | 20240311 | 110300 | 725427860 | 17900 | 17820 | 17910 | 17810 | 760 |
| 460 | 20240311 | 110200 | 711872510 | 17900 | 17900 | 17900 | 17900 | 400 |
| 461 | 20240311 | 110100 | 704712510 | 17900 | 17900 | 17900 | 17900 | 29 |
| 462 | 20240311 | 110000 | 704193410 | 17780 | 17780 | 17780 | 17780 | 48 |
| 463 | 20240311 | 105900 | 703339970 | 17840 | 17780 | 17840 | 17780 | 1174 |
| 464 | 20240311 | 105800 | 682447760 | 17810 | 17810 | 17810 | 17810 | 0 |
| 465 | 20240311 | 105700 | 682447760 | 17810 | 17790 | 17810 | 17780 | 71 |
| 466 | 20240311 | 105600 | 681184860 | 17810 | 17810 | 17810 | 17810 | 1 |
| 467 | 20240311 | 105500 | 681167050 | 17790 | 17790 | 17790 | 17790 | 2 |
| 468 | 20240311 | 105400 | 681131470 | 17790 | 17760 | 17790 | 17760 | 612 |
| 469 | 20240311 | 105300 | 670251040 | 17780 | 17780 | 17780 | 17780 | 1 |
| 470 | 20240311 | 105200 | 670233260 | 17780 | 17780 | 17780 | 17780 | 1 |
| 471 | 20240311 | 105100 | 670215480 | 17780 | 17760 | 17780 | 17730 | 786 |
| 472 | 20240311 | 105000 | 656256120 | 17730 | 17730 | 17730 | 17730 | 0 |
| 473 | 20240311 | 104900 | 656256120 | 17730 | 17730 | 17730 | 17730 | 0 |
| 474 | 20240311 | 104800 | 656256120 | 17730 | 17730 | 17730 | 17730 | 49 |
| 475 | 20240311 | 104700 | 655387350 | 17730 | 17730 | 17730 | 17730 | 10 |
| 476 | 20240311 | 104600 | 655210050 | 17780 | 17750 | 17780 | 17720 | 537 |
| 477 | 20240311 | 104500 | 645681560 | 17750 | 17760 | 17760 | 17750 | 48 |
| 478 | 20240311 | 104400 | 644829430 | 17780 | 17780 | 17780 | 17780 | 5 |
| 479 | 20240311 | 104300 | 644740530 | 17780 | 17760 | 17780 | 17760 | 25 |
| 480 | 20240311 | 104200 | 644296510 | 17760 | 17720 | 17760 | 17720 | 669 |
| 481 | 20240311 | 104100 | 632424570 | 17710 | 17710 | 17710 | 17710 | 10 |
| 482 | 20240311 | 104000 | 632247470 | 17710 | 17780 | 17780 | 17710 | 1500 |
| 483 | 20240311 | 103900 | 605646560 | 17740 | 17780 | 17780 | 17740 | 548 |
| 484 | 20240311 | 103800 | 595916560 | 17780 | 17790 | 17790 | 17780 | 34 |
| 485 | 20240311 | 103700 | 595311740 | 17790 | 17810 | 17810 | 17790 | 18 |
| 486 | 20240311 | 103600 | 594991220 | 17810 | 17830 | 17830 | 17790 | 238 |
| 487 | 20240311 | 103500 | 590752650 | 17840 | 17840 | 17840 | 17840 | 0 |
| 488 | 20240311 | 103400 | 590752650 | 17840 | 17840 | 17840 | 17840 | 14 |
| 489 | 20240311 | 103300 | 590502890 | 17810 | 17870 | 17870 | 17810 | 607 |
| 490 | 20240311 | 103200 | 579673060 | 17850 | 17900 | 17900 | 17850 | 264 |
| 491 | 20240311 | 103100 | 574956960 | 17900 | 17900 | 17900 | 17850 | 256 |
| 492 | 20240311 | 103000 | 570384710 | 17870 | 17870 | 17870 | 17870 | 48 |
| 493 | 20240311 | 102900 | 569526950 | 17900 | 17900 | 17910 | 17870 | 199 |
| 494 | 20240311 | 102800 | 565966300 | 17870 | 17870 | 17870 | 17870 | 4 |
| 495 | 20240311 | 102700 | 565894820 | 17950 | 17910 | 17950 | 17870 | 204 |
| 496 | 20240311 | 102600 | 562244510 | 17950 | 17920 | 17950 | 17920 | 83 |
| 497 | 20240311 | 102500 | 560756210 | 17920 | 17890 | 17920 | 17890 | 238 |
| 498 | 20240311 | 102400 | 556494400 | 17890 | 17850 | 17890 | 17840 | 659 |
| 499 | 20240311 | 102300 | 544714980 | 17870 | 17860 | 17870 | 17860 | 25 |
| 500 | 20240311 | 102200 | 544268470 | 17870 | 17810 | 17870 | 17810 | 234 |
| 501 | 20240311 | 102100 | 540092840 | 17850 | 17810 | 17850 | 17810 | 50 |
| 502 | 20240311 | 102000 | 539202300 | 17850 | 17850 | 17850 | 17850 | 20 |
| 503 | 20240311 | 101900 | 538845300 | 17850 | 17850 | 17850 | 17850 | 77 |
| 504 | 20240311 | 101800 | 537470850 | 17840 | 17810 | 17840 | 17810 | 368 |
| 505 | 20240311 | 101700 | 530911260 | 17820 | 17820 | 17820 | 17820 | 6 |
| 506 | 20240311 | 101600 | 530804340 | 17840 | 17810 | 17840 | 17810 | 66 |
| 507 | 20240311 | 101500 | 529628810 | 17800 | 17780 | 17800 | 17780 | 281 |
| 508 | 20240311 | 101400 | 524629830 | 17780 | 17780 | 17780 | 17780 | 8 |
| 509 | 20240311 | 101300 | 524487590 | 17780 | 17810 | 17810 | 17780 | 31 |
| 510 | 20240311 | 101200 | 523936020 | 17840 | 17820 | 17840 | 17810 | 203 |
| 511 | 20240311 | 101100 | 520320440 | 17850 | 17810 | 17850 | 17800 | 288 |
| 512 | 20240311 | 101000 | 515190950 | 17810 | 17730 | 17810 | 17730 | 2972 |
| 513 | 20240311 | 100900 | 462476660 | 17720 | 17720 | 17730 | 17720 | 92 |
| 514 | 20240311 | 100800 | 460846370 | 17720 | 17720 | 17730 | 17720 | 200 |
| 515 | 20240311 | 100700 | 457301680 | 17720 | 17720 | 17720 | 17720 | 3 |
| 516 | 20240311 | 100600 | 457248520 | 17730 | 17730 | 17730 | 17720 | 83 |
| 517 | 20240311 | 100500 | 455777210 | 17740 | 17740 | 17740 | 17740 | 14 |
| 518 | 20240311 | 100400 | 455528850 | 17730 | 17790 | 17790 | 17730 | 560 |
| 519 | 20240311 | 100300 | 445588570 | 17790 | 17810 | 17810 | 17790 | 68 |
| 520 | 20240311 | 100200 | 444378210 | 17820 | 17840 | 17840 | 17820 | 1612 |
| 521 | 20240311 | 100100 | 415633100 | 17860 | 17860 | 17860 | 17860 | 6 |
| 522 | 20240311 | 100000 | 415525940 | 17870 | 17850 | 17870 | 17840 | 728 |
| 523 | 20240311 | 095900 | 402531450 | 17850 | 17860 | 17860 | 17850 | 141 |
| 524 | 20240311 | 095800 | 400013860 | 17880 | 17880 | 17880 | 17880 | 25 |
| 525 | 20240311 | 095700 | 399566860 | 17860 | 17860 | 17860 | 17860 | 91 |
| 526 | 20240311 | 095600 | 397941600 | 17890 | 17890 | 17890 | 17890 | 2 |
| 527 | 20240311 | 095500 | 397905820 | 17850 | 17860 | 17860 | 17850 | 28 |
| 528 | 20240311 | 095400 | 397405770 | 17860 | 17860 | 17860 | 17860 | 51 |
| 529 | 20240311 | 095300 | 396494910 | 17850 | 17840 | 17850 | 17840 | 531 |
| 530 | 20240311 | 095200 | 387021560 | 17830 | 17840 | 17840 | 17830 | 1272 |
| 531 | 20240311 | 095100 | 364339280 | 17830 | 17850 | 17850 | 17830 | 52 |
| 532 | 20240311 | 095000 | 363412090 | 17850 | 17850 | 17850 | 17850 | 72 |
| 533 | 20240311 | 094900 | 362126890 | 17830 | 17770 | 17830 | 17770 | 447 |
| 534 | 20240311 | 094800 | 354176680 | 17760 | 17730 | 17760 | 17730 | 201 |
| 535 | 20240311 | 094700 | 350609560 | 17750 | 17750 | 17750 | 17750 | 386 |
| 536 | 20240311 | 094600 | 343758060 | 17770 | 17770 | 17770 | 17770 | 0 |
| 537 | 20240311 | 094500 | 343758060 | 17770 | 17720 | 17770 | 17700 | 1165 |
| 538 | 20240311 | 094400 | 323098040 | 17710 | 17710 | 17710 | 17710 | 50 |
| 539 | 20240311 | 094300 | 322212540 | 17700 | 17700 | 17700 | 17700 | 53 |
| 540 | 20240311 | 094200 | 321274440 | 17740 | 17680 | 17740 | 17680 | 52 |
| 541 | 20240311 | 094100 | 320354960 | 17740 | 17690 | 17740 | 17690 | 784 |
| 542 | 20240311 | 094000 | 306471750 | 17670 | 17650 | 17670 | 17650 | 232 |
| 543 | 20240311 | 093900 | 302374720 | 17650 | 17640 | 17650 | 17630 | 579 |
| 544 | 20240311 | 093800 | 292155920 | 17650 | 17690 | 17690 | 17650 | 846 |
| 545 | 20240311 | 093700 | 277208570 | 17700 | 17730 | 17740 | 17700 | 1443 |
| 546 | 20240311 | 093600 | 251659590 | 17730 | 17730 | 17730 | 17730 | 54 |
| 547 | 20240311 | 093500 | 250702170 | 17730 | 17740 | 17740 | 17730 | 148 |
| 548 | 20240311 | 093400 | 248077650 | 17740 | 17750 | 17750 | 17730 | 3295 |
| 549 | 20240311 | 093300 | 189605850 | 17750 | 17780 | 17780 | 17750 | 1861 |
| 550 | 20240311 | 093200 | 156554610 | 17790 | 17790 | 17790 | 17790 | 16 |
| 551 | 20240311 | 093100 | 156269970 | 17790 | 17800 | 17800 | 17790 | 694 |
| 552 | 20240311 | 093000 | 143917760 | 17800 | 17810 | 17820 | 17800 | 635 |
| 553 | 20240311 | 092900 | 132609430 | 17820 | 17820 | 17820 | 17820 | 0 |
| 554 | 20240311 | 092800 | 132609430 | 17820 | 17820 | 17820 | 17810 | 449 |
| 555 | 20240311 | 092700 | 124608280 | 17810 | 17820 | 17820 | 17810 | 390 |
| 556 | 20240311 | 092600 | 117658590 | 17830 | 17840 | 17840 | 17820 | 1221 |
| 557 | 20240311 | 092500 | 95894060 | 17850 | 17850 | 17860 | 17850 | 349 |
| 558 | 20240311 | 092400 | 89664390 | 17850 | 17850 | 17850 | 17840 | 107 |
| 559 | 20240311 | 092300 | 87754760 | 17850 | 17890 | 17900 | 17850 | 407 |
| 560 | 20240311 | 092200 | 80487030 | 17890 | 17850 | 17890 | 17850 | 264 |
| 561 | 20240311 | 092100 | 75764110 | 17850 | 17860 | 17860 | 17850 | 673 |
| 562 | 20240311 | 092000 | 63747330 | 17860 | 17850 | 17910 | 17850 | 29 |
| 563 | 20240311 | 091900 | 63228770 | 17850 | 17850 | 17850 | 17850 | 4 |
| 564 | 20240311 | 091800 | 63157370 | 17840 | 17850 | 17850 | 17840 | 56 |
| 565 | 20240311 | 091700 | 62157830 | 17910 | 17830 | 17910 | 17830 | 60 |
| 566 | 20240311 | 091600 | 61087600 | 17820 | 17820 | 17820 | 17820 | 41 |
| 567 | 20240311 | 091500 | 60356980 | 17840 | 17820 | 17840 | 17800 | 229 |
| 568 | 20240311 | 091400 | 56278010 | 17810 | 17810 | 17820 | 17810 | 46 |
| 569 | 20240311 | 091300 | 55458330 | 17810 | 17840 | 17840 | 17810 | 225 |
| 570 | 20240311 | 091200 | 51447830 | 17840 | 17860 | 17870 | 17830 | 347 |
| 571 | 20240311 | 091100 | 45258850 | 17870 | 17910 | 17910 | 17860 | 597 |
| 572 | 20240311 | 091000 | 34573560 | 17910 | 17990 | 17990 | 17910 | 557 |
| 573 | 20240311 | 090900 | 24578450 | 18000 | 18060 | 18060 | 18000 | 305 |
| 574 | 20240311 | 090800 | 19077240 | 18060 | 18060 | 18060 | 18060 | 112 |
| 575 | 20240311 | 090700 | 17054520 | 18060 | 18060 | 18080 | 18060 | 136 |
| 576 | 20240311 | 090600 | 14596340 | 18050 | 18080 | 18080 | 18050 | 106 |
| 577 | 20240311 | 090500 | 12681670 | 18060 | 18090 | 18090 | 18060 | 56 |
| 578 | 20240311 | 090400 | 11670130 | 18090 | 18090 | 18090 | 18090 | 0 |
| 579 | 20240311 | 090300 | 11670130 | 18090 | 18120 | 18120 | 18020 | 14 |
| 580 | 20240311 | 090200 | 11416980 | 18020 | 18020 | 18020 | 18020 | 33 |
| 581 | 20240311 | 090100 | 10822320 | 18160 | 18160 | 18160 | 18160 | 13 |
| 582 | 20240311 | 090000 | 10586240 | 18160 | 18000 | 18160 | 18000 | 588 |