31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 184000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 8072 |
| 3 | 20240320 | 183900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 4 | 20240320 | 183800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 5 | 20240320 | 183700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 6 | 20240320 | 183600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 7 | 20240320 | 183500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 8 | 20240320 | 183400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 9 | 20240320 | 183300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 10 | 20240320 | 183200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 11 | 20240320 | 183100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 12 | 20240320 | 183000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 13 | 20240320 | 182900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 14 | 20240320 | 182800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 15 | 20240320 | 182700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 16 | 20240320 | 182600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 17 | 20240320 | 182500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 18 | 20240320 | 182400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 19 | 20240320 | 182300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 20 | 20240320 | 182200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 21 | 20240320 | 182100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 22 | 20240320 | 182000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 23 | 20240320 | 181900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 24 | 20240320 | 181800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 25 | 20240320 | 181700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 26 | 20240320 | 181600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 27 | 20240320 | 181500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 28 | 20240320 | 181400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 29 | 20240320 | 181300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 30 | 20240320 | 181200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 31 | 20240320 | 181100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 32 | 20240320 | 181000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 8072 |
| 33 | 20240320 | 180900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 34 | 20240320 | 180800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 35 | 20240320 | 180700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 36 | 20240320 | 180600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 37 | 20240320 | 180500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 38 | 20240320 | 180400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 39 | 20240320 | 180300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 40 | 20240320 | 180200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 41 | 20240320 | 180100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 42 | 20240320 | 180000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 43 | 20240320 | 175900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 44 | 20240320 | 175800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 45 | 20240320 | 175700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 46 | 20240320 | 175600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 47 | 20240320 | 175500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 48 | 20240320 | 175400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 49 | 20240320 | 175300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 50 | 20240320 | 175200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 51 | 20240320 | 175100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 52 | 20240320 | 175000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 53 | 20240320 | 174900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 54 | 20240320 | 174800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 55 | 20240320 | 174700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 56 | 20240320 | 174600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 57 | 20240320 | 174500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 58 | 20240320 | 174400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 59 | 20240320 | 174300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 60 | 20240320 | 174200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 61 | 20240320 | 174100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 62 | 20240320 | 174000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 8072 |
| 63 | 20240320 | 173900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 64 | 20240320 | 173800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 65 | 20240320 | 173700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 66 | 20240320 | 173600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 67 | 20240320 | 173500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 68 | 20240320 | 173400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 69 | 20240320 | 173300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 70 | 20240320 | 173200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 71 | 20240320 | 173100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 72 | 20240320 | 173000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 73 | 20240320 | 172900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 74 | 20240320 | 172800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 75 | 20240320 | 172700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 76 | 20240320 | 172600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 77 | 20240320 | 172500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 78 | 20240320 | 172400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 79 | 20240320 | 172300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 80 | 20240320 | 172200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 81 | 20240320 | 172100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 82 | 20240320 | 172000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 83 | 20240320 | 171900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 84 | 20240320 | 171800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 85 | 20240320 | 171700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 86 | 20240320 | 171600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 87 | 20240320 | 171500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 88 | 20240320 | 171400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 89 | 20240320 | 171300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 90 | 20240320 | 171200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 91 | 20240320 | 171100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 92 | 20240320 | 171000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 8072 |
| 93 | 20240320 | 170900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 94 | 20240320 | 170800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 95 | 20240320 | 170700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 96 | 20240320 | 170600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 97 | 20240320 | 170500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 98 | 20240320 | 170400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 99 | 20240320 | 170300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 100 | 20240320 | 170200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 101 | 20240320 | 170100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 102 | 20240320 | 170000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 103 | 20240320 | 165900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 104 | 20240320 | 165800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 105 | 20240320 | 165700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 106 | 20240320 | 165600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 107 | 20240320 | 165500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 108 | 20240320 | 165400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 109 | 20240320 | 165300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 110 | 20240320 | 165200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 111 | 20240320 | 165100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 112 | 20240320 | 165000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 113 | 20240320 | 164900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 114 | 20240320 | 164800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 115 | 20240320 | 164700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 116 | 20240320 | 164600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 117 | 20240320 | 164500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 118 | 20240320 | 164400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 119 | 20240320 | 164300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 120 | 20240320 | 164200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 121 | 20240320 | 164100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 122 | 20240320 | 164000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 8072 |
| 123 | 20240320 | 163900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 124 | 20240320 | 163800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 125 | 20240320 | 163700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 126 | 20240320 | 163600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 127 | 20240320 | 163500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 128 | 20240320 | 163400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 129 | 20240320 | 163300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 130 | 20240320 | 163200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 131 | 20240320 | 163100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 132 | 20240320 | 163000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 133 | 20240320 | 162900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 134 | 20240320 | 162800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 135 | 20240320 | 162700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 136 | 20240320 | 162600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 137 | 20240320 | 162500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 138 | 20240320 | 162400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 139 | 20240320 | 162300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 140 | 20240320 | 162200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 141 | 20240320 | 162100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 142 | 20240320 | 162000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 143 | 20240320 | 161900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 144 | 20240320 | 161800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 145 | 20240320 | 161700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 146 | 20240320 | 161600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 147 | 20240320 | 161500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 148 | 20240320 | 161400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 149 | 20240320 | 161300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 150 | 20240320 | 161200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 151 | 20240320 | 161100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 152 | 20240320 | 161000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 8072 |
| 153 | 20240320 | 160900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 154 | 20240320 | 160800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 155 | 20240320 | 160700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 156 | 20240320 | 160600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 157 | 20240320 | 160500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 158 | 20240320 | 160400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 159 | 20240320 | 160300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 160 | 20240320 | 160200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 161 | 20240320 | 160100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 162 | 20240320 | 160000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 163 | 20240320 | 155900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 164 | 20240320 | 155800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 165 | 20240320 | 155700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 166 | 20240320 | 155600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 167 | 20240320 | 155500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 168 | 20240320 | 155400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 169 | 20240320 | 155300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 170 | 20240320 | 155200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 171 | 20240320 | 155100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 172 | 20240320 | 155000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 173 | 20240320 | 154900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 174 | 20240320 | 154800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 175 | 20240320 | 154700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 176 | 20240320 | 154600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 177 | 20240320 | 154500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 178 | 20240320 | 154400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 179 | 20240320 | 154300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 180 | 20240320 | 154200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 181 | 20240320 | 154100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 182 | 20240320 | 154000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 8072 |
| 183 | 20240320 | 153900 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 184 | 20240320 | 153800 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 185 | 20240320 | 153700 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 186 | 20240320 | 153600 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 187 | 20240320 | 153500 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 188 | 20240320 | 153400 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 189 | 20240320 | 153300 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 190 | 20240320 | 153200 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 191 | 20240320 | 153100 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 0 |
| 192 | 20240320 | 153000 | 2989778060 | 17690 | 17690 | 17690 | 17690 | 8072 |
| 193 | 20240320 | 152900 | 2846984380 | 17690 | 17690 | 17690 | 17690 | 0 |
| 194 | 20240320 | 152800 | 2846984380 | 17690 | 17690 | 17690 | 17690 | 0 |
| 195 | 20240320 | 152700 | 2846984380 | 17690 | 17690 | 17690 | 17690 | 0 |
| 196 | 20240320 | 152600 | 2846984380 | 17690 | 17690 | 17690 | 17690 | 0 |
| 197 | 20240320 | 152500 | 2846984380 | 17690 | 17690 | 17690 | 17690 | 0 |
| 198 | 20240320 | 152400 | 2846984380 | 17690 | 17690 | 17690 | 17690 | 0 |
| 199 | 20240320 | 152300 | 2846984380 | 17690 | 17690 | 17690 | 17690 | 0 |
| 200 | 20240320 | 152200 | 2846984380 | 17690 | 17690 | 17690 | 17690 | 0 |
| 201 | 20240320 | 152100 | 2846984380 | 17690 | 17690 | 17690 | 17690 | 0 |
| 202 | 20240320 | 152000 | 2846984380 | 17690 | 17690 | 17690 | 17690 | 0 |
| 203 | 20240320 | 151900 | 2846984380 | 17690 | 17670 | 17690 | 17670 | 2419 |
| 204 | 20240320 | 151800 | 2804199810 | 17670 | 17680 | 17680 | 17670 | 46 |
| 205 | 20240320 | 151700 | 2803386890 | 17680 | 17670 | 17680 | 17650 | 228 |
| 206 | 20240320 | 151600 | 2799358120 | 17650 | 17680 | 17690 | 17650 | 1399 |
| 207 | 20240320 | 151500 | 2774632750 | 17690 | 17690 | 17710 | 17680 | 356 |
| 208 | 20240320 | 151400 | 2768335450 | 17700 | 17680 | 17700 | 17680 | 259 |
| 209 | 20240320 | 151300 | 2763753750 | 17690 | 17690 | 17690 | 17680 | 124 |
| 210 | 20240320 | 151200 | 2761560220 | 17690 | 17680 | 17690 | 17680 | 8 |
| 211 | 20240320 | 151100 | 2761418750 | 17690 | 17690 | 17710 | 17680 | 817 |
| 212 | 20240320 | 151000 | 2746965460 | 17700 | 17690 | 17710 | 17690 | 12 |
| 213 | 20240320 | 150900 | 2746753080 | 17700 | 17700 | 17700 | 17690 | 389 |
| 214 | 20240320 | 150800 | 2739868120 | 17700 | 17670 | 17700 | 17670 | 57 |
| 215 | 20240320 | 150700 | 2738859760 | 17670 | 17670 | 17700 | 17670 | 18 |
| 216 | 20240320 | 150600 | 2738541250 | 17700 | 17670 | 17700 | 17670 | 10 |
| 217 | 20240320 | 150500 | 2738364340 | 17700 | 17670 | 17700 | 17670 | 171 |
| 218 | 20240320 | 150400 | 2735337880 | 17700 | 17670 | 17700 | 17670 | 280 |
| 219 | 20240320 | 150300 | 2730389930 | 17690 | 17680 | 17690 | 17670 | 635 |
| 220 | 20240320 | 150200 | 2719163470 | 17670 | 17670 | 17680 | 17670 | 20 |
| 221 | 20240320 | 150100 | 2718809900 | 17680 | 17670 | 17680 | 17670 | 38 |
| 222 | 20240320 | 150000 | 2718138090 | 17680 | 17680 | 17680 | 17670 | 200 |
| 223 | 20240320 | 145900 | 2714602480 | 17680 | 17690 | 17720 | 17670 | 1765 |
| 224 | 20240320 | 145800 | 2683380720 | 17720 | 17690 | 17720 | 17690 | 58 |
| 225 | 20240320 | 145700 | 2682354160 | 17720 | 17690 | 17720 | 17690 | 360 |
| 226 | 20240320 | 145600 | 2675982360 | 17710 | 17690 | 17710 | 17690 | 51 |
| 227 | 20240320 | 145500 | 2675079910 | 17720 | 17690 | 17720 | 17690 | 15 |
| 228 | 20240320 | 145400 | 2674814200 | 17720 | 17700 | 17720 | 17690 | 274 |
| 229 | 20240320 | 145300 | 2669961010 | 17720 | 17720 | 17730 | 17700 | 2372 |
| 230 | 20240320 | 145200 | 2627960740 | 17730 | 17740 | 17740 | 17710 | 201 |
| 231 | 20240320 | 145100 | 2624396090 | 17740 | 17740 | 17740 | 17740 | 28 |
| 232 | 20240320 | 145000 | 2623899370 | 17740 | 17740 | 17740 | 17740 | 15 |
| 233 | 20240320 | 144900 | 2623633270 | 17740 | 17740 | 17740 | 17720 | 214 |
| 234 | 20240320 | 144800 | 2619837850 | 17740 | 17740 | 17740 | 17720 | 13 |
| 235 | 20240320 | 144700 | 2619607330 | 17740 | 17740 | 17740 | 17720 | 990 |
| 236 | 20240320 | 144600 | 2602057970 | 17740 | 17730 | 17740 | 17730 | 277 |
| 237 | 20240320 | 144500 | 2597145100 | 17740 | 17740 | 17740 | 17740 | 16 |
| 238 | 20240320 | 144400 | 2596861260 | 17730 | 17730 | 17730 | 17730 | 1152 |
| 239 | 20240320 | 144300 | 2576436300 | 17730 | 17730 | 17730 | 17720 | 469 |
| 240 | 20240320 | 144200 | 2568123930 | 17710 | 17730 | 17730 | 17710 | 734 |
| 241 | 20240320 | 144100 | 2555120370 | 17730 | 17730 | 17730 | 17720 | 825 |
| 242 | 20240320 | 144000 | 2540501210 | 17730 | 17730 | 17730 | 17730 | 166 |
| 243 | 20240320 | 143900 | 2537558030 | 17730 | 17730 | 17730 | 17730 | 22 |
| 244 | 20240320 | 143800 | 2537167970 | 17730 | 17730 | 17730 | 17730 | 169 |
| 245 | 20240320 | 143700 | 2534171600 | 17730 | 17730 | 17730 | 17730 | 11 |
| 246 | 20240320 | 143600 | 2533976570 | 17730 | 17730 | 17730 | 17700 | 148 |
| 247 | 20240320 | 143500 | 2531353580 | 17730 | 17730 | 17730 | 17730 | 164 |
| 248 | 20240320 | 143400 | 2528445860 | 17730 | 17730 | 17730 | 17730 | 14 |
| 249 | 20240320 | 143300 | 2528197640 | 17720 | 17730 | 17730 | 17720 | 65 |
| 250 | 20240320 | 143200 | 2527045780 | 17730 | 17730 | 17730 | 17730 | 170 |
| 251 | 20240320 | 143100 | 2524031680 | 17730 | 17730 | 17730 | 17730 | 11 |
| 252 | 20240320 | 143000 | 2523836650 | 17730 | 17730 | 17730 | 17730 | 61 |
| 253 | 20240320 | 142900 | 2522755120 | 17730 | 17730 | 17730 | 17700 | 204 |
| 254 | 20240320 | 142800 | 2519139220 | 17730 | 17740 | 17740 | 17720 | 299 |
| 255 | 20240320 | 142700 | 2513840710 | 17740 | 17740 | 17740 | 17740 | 167 |
| 256 | 20240320 | 142600 | 2510878130 | 17740 | 17740 | 17740 | 17740 | 13 |
| 257 | 20240320 | 142500 | 2510647510 | 17730 | 17740 | 17740 | 17730 | 56 |
| 258 | 20240320 | 142400 | 2509654480 | 17740 | 17740 | 17740 | 17740 | 215 |
| 259 | 20240320 | 142300 | 2505840380 | 17740 | 17740 | 17740 | 17740 | 23 |
| 260 | 20240320 | 142200 | 2505432360 | 17740 | 17740 | 17740 | 17740 | 13 |
| 261 | 20240320 | 142100 | 2505201740 | 17740 | 17740 | 17740 | 17730 | 530 |
| 262 | 20240320 | 142000 | 2495803190 | 17740 | 17740 | 17740 | 17740 | 17 |
| 263 | 20240320 | 141900 | 2495501610 | 17740 | 17740 | 17740 | 17740 | 11 |
| 264 | 20240320 | 141800 | 2495306470 | 17740 | 17740 | 17740 | 17740 | 240 |
| 265 | 20240320 | 141700 | 2491048870 | 17740 | 17740 | 17740 | 17740 | 11 |
| 266 | 20240320 | 141600 | 2490853730 | 17740 | 17740 | 17740 | 17740 | 15 |
| 267 | 20240320 | 141500 | 2490587630 | 17740 | 17740 | 17740 | 17740 | 168 |
| 268 | 20240320 | 141400 | 2487607310 | 17740 | 17740 | 17740 | 17740 | 17 |
| 269 | 20240320 | 141300 | 2487305730 | 17730 | 17740 | 17740 | 17730 | 1004 |
| 270 | 20240320 | 141200 | 2469503170 | 17740 | 17740 | 17740 | 17740 | 12 |
| 271 | 20240320 | 141100 | 2469290290 | 17740 | 17760 | 17760 | 17740 | 673 |
| 272 | 20240320 | 141000 | 2457351130 | 17760 | 17770 | 17770 | 17760 | 166 |
| 273 | 20240320 | 140900 | 2454401400 | 17770 | 17770 | 17770 | 17770 | 44 |
| 274 | 20240320 | 140800 | 2453619520 | 17770 | 17770 | 17770 | 17770 | 14 |
| 275 | 20240320 | 140700 | 2453370740 | 17770 | 17770 | 17770 | 17770 | 167 |
| 276 | 20240320 | 140600 | 2450403150 | 17770 | 17770 | 17770 | 17770 | 14 |
| 277 | 20240320 | 140500 | 2450154370 | 17770 | 17770 | 17770 | 17770 | 15 |
| 278 | 20240320 | 140400 | 2449887820 | 17770 | 17770 | 17770 | 17770 | 166 |
| 279 | 20240320 | 140300 | 2446938000 | 17770 | 17770 | 17770 | 17750 | 311 |
| 280 | 20240320 | 140200 | 2441417530 | 17770 | 17760 | 17770 | 17750 | 328 |
| 281 | 20240320 | 140100 | 2435593690 | 17760 | 17760 | 17760 | 17760 | 13 |
| 282 | 20240320 | 140000 | 2435362810 | 17760 | 17760 | 17760 | 17760 | 11 |
| 283 | 20240320 | 135900 | 2435167450 | 17760 | 17770 | 17770 | 17760 | 167 |
| 284 | 20240320 | 135800 | 2432199880 | 17770 | 17770 | 17770 | 17770 | 15 |
| 285 | 20240320 | 135700 | 2431933330 | 17770 | 17770 | 17770 | 17770 | 13 |
| 286 | 20240320 | 135600 | 2431702320 | 17770 | 17770 | 17770 | 17770 | 170 |
| 287 | 20240320 | 135500 | 2428681420 | 17740 | 17780 | 17780 | 17740 | 1198 |
| 288 | 20240320 | 135400 | 2407417610 | 17780 | 17780 | 17780 | 17770 | 1479 |
| 289 | 20240320 | 135300 | 2381135650 | 17780 | 17760 | 17780 | 17760 | 185 |
| 290 | 20240320 | 135200 | 2377846750 | 17780 | 17780 | 17780 | 17760 | 1177 |
| 291 | 20240320 | 135100 | 2356934110 | 17780 | 17780 | 17780 | 17780 | 14 |
| 292 | 20240320 | 135000 | 2356685190 | 17770 | 17780 | 17780 | 17770 | 167 |
| 293 | 20240320 | 134900 | 2353715970 | 17780 | 17770 | 17780 | 17770 | 11 |
| 294 | 20240320 | 134800 | 2353520490 | 17780 | 17780 | 17780 | 17780 | 157 |
| 295 | 20240320 | 134700 | 2350729030 | 17770 | 17780 | 17780 | 17770 | 6 |
| 296 | 20240320 | 134600 | 2350622400 | 17770 | 17780 | 17780 | 17770 | 9 |
| 297 | 20240320 | 134500 | 2350462450 | 17790 | 17790 | 17790 | 17790 | 155 |
| 298 | 20240320 | 134400 | 2347705000 | 17790 | 17780 | 17790 | 17780 | 237 |
| 299 | 20240320 | 134300 | 2343490120 | 17790 | 17790 | 17790 | 17790 | 947 |
| 300 | 20240320 | 134200 | 2326642990 | 17790 | 17790 | 17790 | 17790 | 4 |
| 301 | 20240320 | 134100 | 2326571830 | 17780 | 17790 | 17790 | 17780 | 333 |
| 302 | 20240320 | 134000 | 2320647790 | 17790 | 17790 | 17790 | 17790 | 201 |
| 303 | 20240320 | 133900 | 2317072000 | 17780 | 17780 | 17780 | 17780 | 5 |
| 304 | 20240320 | 133800 | 2316983100 | 17780 | 17780 | 17780 | 17780 | 10 |
| 305 | 20240320 | 133700 | 2316805300 | 17780 | 17770 | 17780 | 17770 | 155 |
| 306 | 20240320 | 133600 | 2314050940 | 17770 | 17770 | 17770 | 17770 | 1 |
| 307 | 20240320 | 133500 | 2314033170 | 17780 | 17780 | 17780 | 17780 | 0 |
| 308 | 20240320 | 133400 | 2314033170 | 17780 | 17750 | 17780 | 17750 | 180 |
| 309 | 20240320 | 133300 | 2310833550 | 17750 | 17770 | 17770 | 17750 | 1167 |
| 310 | 20240320 | 133200 | 2290113360 | 17790 | 17790 | 17790 | 17790 | 0 |
| 311 | 20240320 | 133100 | 2290113360 | 17790 | 17790 | 17790 | 17790 | 153 |
| 312 | 20240320 | 133000 | 2287391490 | 17780 | 17790 | 17790 | 17780 | 45 |
| 313 | 20240320 | 132900 | 2286590990 | 17790 | 17790 | 17790 | 17790 | 5 |
| 314 | 20240320 | 132800 | 2286502040 | 17800 | 17800 | 17800 | 17790 | 696 |
| 315 | 20240320 | 132700 | 2274114660 | 17800 | 17790 | 17800 | 17790 | 5 |
| 316 | 20240320 | 132600 | 2274025700 | 17800 | 17800 | 17800 | 17800 | 0 |
| 317 | 20240320 | 132500 | 2274025700 | 17800 | 17800 | 17800 | 17790 | 394 |
| 318 | 20240320 | 132400 | 2267013900 | 17800 | 17790 | 17800 | 17790 | 2 |
| 319 | 20240320 | 132300 | 2266978310 | 17790 | 17790 | 17800 | 17790 | 843 |
| 320 | 20240320 | 132200 | 2251973770 | 17790 | 17790 | 17790 | 17790 | 0 |
| 321 | 20240320 | 132100 | 2251973770 | 17790 | 17790 | 17790 | 17790 | 0 |
| 322 | 20240320 | 132000 | 2251973770 | 17790 | 17790 | 17790 | 17790 | 157 |
| 323 | 20240320 | 131900 | 2249180740 | 17780 | 17770 | 17780 | 17770 | 14906 |
| 324 | 20240320 | 131800 | 1984301080 | 17770 | 17770 | 17770 | 17750 | 49 |
| 325 | 20240320 | 131700 | 1983430490 | 17770 | 17770 | 17770 | 17760 | 203 |
| 326 | 20240320 | 131600 | 1979823220 | 17770 | 17770 | 17770 | 17770 | 50 |
| 327 | 20240320 | 131500 | 1978934720 | 17770 | 17770 | 17770 | 17770 | 54 |
| 328 | 20240320 | 131400 | 1977975140 | 17770 | 17760 | 17770 | 17760 | 169 |
| 329 | 20240320 | 131300 | 1974973590 | 17770 | 17770 | 17770 | 17770 | 0 |
| 330 | 20240320 | 131200 | 1974973590 | 17770 | 17770 | 17770 | 17770 | 199 |
| 331 | 20240320 | 131100 | 1971437360 | 17770 | 17770 | 17770 | 17770 | 329 |
| 332 | 20240320 | 131000 | 1965591030 | 17760 | 17750 | 17760 | 17750 | 4120 |
| 333 | 20240320 | 130900 | 1892420440 | 17750 | 17750 | 17750 | 17750 | 51 |
| 334 | 20240320 | 130800 | 1891515190 | 17740 | 17740 | 17740 | 17740 | 36 |
| 335 | 20240320 | 130700 | 1890876550 | 17740 | 17740 | 17740 | 17740 | 35 |
| 336 | 20240320 | 130600 | 1890255650 | 17740 | 17750 | 17750 | 17740 | 340 |
| 337 | 20240320 | 130500 | 1884222500 | 17740 | 17740 | 17740 | 17740 | 2 |
| 338 | 20240320 | 130400 | 1884187020 | 17750 | 17750 | 17750 | 17750 | 1 |
| 339 | 20240320 | 130300 | 1884169270 | 17750 | 17740 | 17750 | 17740 | 376 |
| 340 | 20240320 | 130200 | 1877497490 | 17750 | 17750 | 17750 | 17750 | 0 |
| 341 | 20240320 | 130100 | 1877497490 | 17750 | 17750 | 17750 | 17750 | 200 |
| 342 | 20240320 | 130000 | 1873947490 | 17750 | 17740 | 17750 | 17740 | 155 |
| 343 | 20240320 | 125900 | 1871196250 | 17730 | 17740 | 17740 | 17730 | 177 |
| 344 | 20240320 | 125800 | 1868056320 | 17750 | 17750 | 17750 | 17750 | 220 |
| 345 | 20240320 | 125700 | 1864151320 | 17740 | 17740 | 17740 | 17740 | 215 |
| 346 | 20240320 | 125600 | 1860337220 | 17750 | 17740 | 17750 | 17740 | 51 |
| 347 | 20240320 | 125500 | 1859432470 | 17750 | 17750 | 17750 | 17750 | 495 |
| 348 | 20240320 | 125400 | 1850646220 | 17750 | 17750 | 17750 | 17750 | 0 |
| 349 | 20240320 | 125300 | 1850646220 | 17750 | 17750 | 17750 | 17750 | 25 |
| 350 | 20240320 | 125200 | 1850202470 | 17760 | 17750 | 17760 | 17750 | 466 |
| 351 | 20240320 | 125100 | 1841930960 | 17750 | 17750 | 17750 | 17750 | 1 |
| 352 | 20240320 | 125000 | 1841913210 | 17750 | 17750 | 17750 | 17750 | 0 |
| 353 | 20240320 | 124900 | 1841913210 | 17750 | 17750 | 17750 | 17740 | 1409 |
| 354 | 20240320 | 124800 | 1816913820 | 17750 | 17750 | 17750 | 17750 | 1094 |
| 355 | 20240320 | 124700 | 1797495320 | 17740 | 17740 | 17740 | 17740 | 505 |
| 356 | 20240320 | 124600 | 1788536620 | 17740 | 17740 | 17740 | 17740 | 0 |
| 357 | 20240320 | 124500 | 1788536620 | 17740 | 17740 | 17740 | 17740 | 1 |
| 358 | 20240320 | 124400 | 1788518880 | 17730 | 17730 | 17730 | 17730 | 47 |
| 359 | 20240320 | 124300 | 1787685570 | 17730 | 17730 | 17730 | 17730 | 14 |
| 360 | 20240320 | 124200 | 1787437350 | 17730 | 17730 | 17730 | 17730 | 72 |
| 361 | 20240320 | 124100 | 1786160790 | 17720 | 17710 | 17720 | 17710 | 311 |
| 362 | 20240320 | 124000 | 1780650170 | 17720 | 17700 | 17720 | 17700 | 37 |
| 363 | 20240320 | 123900 | 1779995250 | 17710 | 17740 | 17740 | 17710 | 41 |
| 364 | 20240320 | 123800 | 1779268820 | 17740 | 17740 | 17740 | 17730 | 419 |
| 365 | 20240320 | 123700 | 1771838400 | 17740 | 17740 | 17740 | 17740 | 101 |
| 366 | 20240320 | 123600 | 1770046660 | 17740 | 17750 | 17750 | 17740 | 285 |
| 367 | 20240320 | 123500 | 1764990750 | 17740 | 17730 | 17740 | 17730 | 201 |
| 368 | 20240320 | 123400 | 1761425490 | 17730 | 17730 | 17730 | 17730 | 8 |
| 369 | 20240320 | 123300 | 1761283650 | 17730 | 17730 | 17730 | 17730 | 155 |
| 370 | 20240320 | 123200 | 1758535500 | 17730 | 17730 | 17730 | 17730 | 0 |
| 371 | 20240320 | 123100 | 1758535500 | 17730 | 17730 | 17730 | 17730 | 2 |
| 372 | 20240320 | 123000 | 1758500040 | 17730 | 17720 | 17730 | 17710 | 257 |
| 373 | 20240320 | 122900 | 1753944770 | 17720 | 17720 | 17720 | 17720 | 4 |
| 374 | 20240320 | 122800 | 1753873890 | 17730 | 17730 | 17730 | 17730 | 0 |
| 375 | 20240320 | 122700 | 1753873890 | 17730 | 17740 | 17740 | 17730 | 155 |
| 376 | 20240320 | 122600 | 1751124200 | 17730 | 17730 | 17730 | 17730 | 0 |
| 377 | 20240320 | 122500 | 1751124200 | 17730 | 17730 | 17730 | 17730 | 144 |
| 378 | 20240320 | 122400 | 1748571080 | 17740 | 17740 | 17740 | 17740 | 154 |
| 379 | 20240320 | 122300 | 1745839120 | 17730 | 17730 | 17730 | 17730 | 184 |
| 380 | 20240320 | 122200 | 1742576800 | 17720 | 17730 | 17730 | 17720 | 190 |
| 381 | 20240320 | 122100 | 1739208140 | 17710 | 17710 | 17710 | 17710 | 0 |
| 382 | 20240320 | 122000 | 1739208140 | 17710 | 17720 | 17720 | 17710 | 2 |
| 383 | 20240320 | 121900 | 1739172710 | 17710 | 17730 | 17730 | 17710 | 163 |
| 384 | 20240320 | 121800 | 1736282900 | 17710 | 17720 | 17720 | 17710 | 2 |
| 385 | 20240320 | 121700 | 1736247470 | 17730 | 17720 | 17730 | 17720 | 40 |
| 386 | 20240320 | 121600 | 1735538470 | 17730 | 17730 | 17730 | 17730 | 220 |
| 387 | 20240320 | 121500 | 1731637870 | 17730 | 17730 | 17730 | 17730 | 1 |
| 388 | 20240320 | 121400 | 1731620140 | 17720 | 17720 | 17720 | 17720 | 0 |
| 389 | 20240320 | 121300 | 1731620140 | 17720 | 17720 | 17720 | 17720 | 88 |
| 390 | 20240320 | 121200 | 1730060780 | 17720 | 17720 | 17720 | 17720 | 0 |
| 391 | 20240320 | 121100 | 1730060780 | 17720 | 17720 | 17720 | 17720 | 12 |
| 392 | 20240320 | 121000 | 1729848140 | 17710 | 17720 | 17720 | 17710 | 251 |
| 393 | 20240320 | 120900 | 1725400460 | 17720 | 17720 | 17720 | 17720 | 1 |
| 394 | 20240320 | 120800 | 1725382740 | 17720 | 17720 | 17720 | 17720 | 154 |
| 395 | 20240320 | 120700 | 1722653860 | 17720 | 17710 | 17720 | 17710 | 131 |
| 396 | 20240320 | 120600 | 1720333840 | 17710 | 17720 | 17720 | 17710 | 17 |
| 397 | 20240320 | 120500 | 1720032640 | 17720 | 17720 | 17720 | 17720 | 154 |
| 398 | 20240320 | 120400 | 1717303760 | 17720 | 17720 | 17720 | 17720 | 1 |
| 399 | 20240320 | 120300 | 1717286040 | 17710 | 17710 | 17710 | 17710 | 0 |
| 400 | 20240320 | 120200 | 1717286040 | 17710 | 17720 | 17720 | 17710 | 164 |
| 401 | 20240320 | 120100 | 1714379990 | 17720 | 17720 | 17720 | 17720 | 0 |
| 402 | 20240320 | 120000 | 1714379990 | 17720 | 17720 | 17720 | 17720 | 1 |
| 403 | 20240320 | 115900 | 1714362270 | 17710 | 17710 | 17710 | 17710 | 197 |
| 404 | 20240320 | 115800 | 1710873400 | 17710 | 17720 | 17720 | 17710 | 980 |
| 405 | 20240320 | 115700 | 1693512620 | 17740 | 17740 | 17750 | 17740 | 170 |
| 406 | 20240320 | 115600 | 1690496810 | 17740 | 17740 | 17740 | 17740 | 15 |
| 407 | 20240320 | 115500 | 1690230710 | 17740 | 17740 | 17740 | 17740 | 1 |
| 408 | 20240320 | 115400 | 1690212970 | 17720 | 17720 | 17720 | 17710 | 1817 |
| 409 | 20240320 | 115300 | 1658018260 | 17730 | 17730 | 17730 | 17730 | 6 |
| 410 | 20240320 | 115200 | 1657911880 | 17720 | 17720 | 17720 | 17720 | 289 |
| 411 | 20240320 | 115100 | 1652790800 | 17720 | 17710 | 17720 | 17710 | 64 |
| 412 | 20240320 | 115000 | 1651657150 | 17710 | 17710 | 17710 | 17710 | 0 |
| 413 | 20240320 | 114900 | 1651657150 | 17710 | 17720 | 17720 | 17710 | 362 |
| 414 | 20240320 | 114800 | 1645242630 | 17740 | 17740 | 17740 | 17740 | 154 |
| 415 | 20240320 | 114700 | 1642510670 | 17720 | 17710 | 17720 | 17700 | 223 |
| 416 | 20240320 | 114600 | 1638559200 | 17700 | 17740 | 17740 | 17700 | 510 |
| 417 | 20240320 | 114500 | 1629531950 | 17740 | 17740 | 17740 | 17730 | 283 |
| 418 | 20240320 | 114400 | 1624512600 | 17740 | 17760 | 17760 | 17740 | 336 |
| 419 | 20240320 | 114300 | 1618551930 | 17740 | 17740 | 17750 | 17740 | 308 |
| 420 | 20240320 | 114200 | 1613085000 | 17740 | 17720 | 17740 | 17720 | 161 |
| 421 | 20240320 | 114100 | 1610231880 | 17710 | 17710 | 17710 | 17710 | 230 |
| 422 | 20240320 | 114000 | 1606158580 | 17700 | 17700 | 17700 | 17700 | 7 |
| 423 | 20240320 | 113900 | 1606034680 | 17690 | 17690 | 17690 | 17690 | 150 |
| 424 | 20240320 | 113800 | 1603381180 | 17680 | 17680 | 17680 | 17680 | 434 |
| 425 | 20240320 | 113700 | 1595708060 | 17670 | 17670 | 17670 | 17670 | 155 |
| 426 | 20240320 | 113600 | 1592969210 | 17660 | 17650 | 17660 | 17650 | 272 |
| 427 | 20240320 | 113500 | 1588165730 | 17660 | 17660 | 17660 | 17660 | 1 |
| 428 | 20240320 | 113400 | 1588148070 | 17660 | 17660 | 17660 | 17660 | 157 |
| 429 | 20240320 | 113300 | 1585375450 | 17660 | 17660 | 17660 | 17660 | 1 |
| 430 | 20240320 | 113200 | 1585357790 | 17660 | 17660 | 17660 | 17660 | 157 |
| 431 | 20240320 | 113100 | 1582585170 | 17660 | 17660 | 17660 | 17650 | 6 |
| 432 | 20240320 | 113000 | 1582479250 | 17650 | 17650 | 17660 | 17650 | 22 |
| 433 | 20240320 | 112900 | 1582090940 | 17660 | 17660 | 17660 | 17660 | 248 |
| 434 | 20240320 | 112800 | 1577711260 | 17660 | 17660 | 17660 | 17660 | 201 |
| 435 | 20240320 | 112700 | 1574161600 | 17650 | 17650 | 17650 | 17650 | 44 |
| 436 | 20240320 | 112600 | 1573385000 | 17660 | 17660 | 17660 | 17660 | 978 |
| 437 | 20240320 | 112500 | 1556113520 | 17650 | 17650 | 17650 | 17650 | 8 |
| 438 | 20240320 | 112400 | 1555972320 | 17650 | 17650 | 17650 | 17650 | 1 |
| 439 | 20240320 | 112300 | 1555954670 | 17650 | 17650 | 17650 | 17650 | 454 |
| 440 | 20240320 | 112200 | 1547941570 | 17650 | 17640 | 17650 | 17640 | 258 |
| 441 | 20240320 | 112100 | 1543390440 | 17650 | 17650 | 17650 | 17650 | 51 |
| 442 | 20240320 | 112000 | 1542490290 | 17650 | 17650 | 17650 | 17650 | 405 |
| 443 | 20240320 | 111900 | 1535342040 | 17650 | 17670 | 17670 | 17640 | 998 |
| 444 | 20240320 | 111800 | 1517725600 | 17660 | 17670 | 17670 | 17660 | 337 |
| 445 | 20240320 | 111700 | 1511772360 | 17670 | 17670 | 17670 | 17670 | 1 |
| 446 | 20240320 | 111600 | 1511754690 | 17660 | 17670 | 17670 | 17660 | 381 |
| 447 | 20240320 | 111500 | 1505026130 | 17660 | 17670 | 17670 | 17660 | 169 |
| 448 | 20240320 | 111400 | 1502039990 | 17660 | 17670 | 17670 | 17660 | 220 |
| 449 | 20240320 | 111300 | 1498154780 | 17660 | 17680 | 17680 | 17660 | 44 |
| 450 | 20240320 | 111200 | 1497377720 | 17670 | 17670 | 17670 | 17670 | 160 |
| 451 | 20240320 | 111100 | 1494550520 | 17660 | 17670 | 17670 | 17660 | 117 |
| 452 | 20240320 | 111000 | 1492484290 | 17670 | 17660 | 17670 | 17660 | 267 |
| 453 | 20240320 | 110900 | 1487769050 | 17660 | 17650 | 17660 | 17650 | 224 |
| 454 | 20240320 | 110800 | 1483813910 | 17660 | 17660 | 17660 | 17660 | 1 |
| 455 | 20240320 | 110700 | 1483796250 | 17660 | 17660 | 17660 | 17650 | 291 |
| 456 | 20240320 | 110600 | 1478657520 | 17660 | 17650 | 17660 | 17650 | 94 |
| 457 | 20240320 | 110500 | 1476998410 | 17660 | 17660 | 17660 | 17660 | 52 |
| 458 | 20240320 | 110400 | 1476080090 | 17660 | 17660 | 17660 | 17660 | 184 |
| 459 | 20240320 | 110300 | 1472830650 | 17660 | 17650 | 17660 | 17650 | 116 |
| 460 | 20240320 | 110200 | 1470783130 | 17650 | 17650 | 17650 | 17650 | 50 |
| 461 | 20240320 | 110100 | 1469900630 | 17650 | 17660 | 17660 | 17650 | 164 |
| 462 | 20240320 | 110000 | 1467004490 | 17650 | 17650 | 17650 | 17650 | 20 |
| 463 | 20240320 | 105900 | 1466651490 | 17660 | 17660 | 17660 | 17650 | 198 |
| 464 | 20240320 | 105800 | 1463155310 | 17660 | 17650 | 17660 | 17650 | 187 |
| 465 | 20240320 | 105700 | 1459853220 | 17660 | 17660 | 17660 | 17650 | 51 |
| 466 | 20240320 | 105600 | 1458952880 | 17660 | 17660 | 17660 | 17660 | 16 |
| 467 | 20240320 | 105500 | 1458670320 | 17650 | 17650 | 17660 | 17650 | 348 |
| 468 | 20240320 | 105400 | 1452526580 | 17660 | 17680 | 17690 | 17660 | 394 |
| 469 | 20240320 | 105300 | 1445562070 | 17680 | 17700 | 17700 | 17680 | 1169 |
| 470 | 20240320 | 105200 | 1424881720 | 17690 | 17700 | 17710 | 17690 | 346 |
| 471 | 20240320 | 105100 | 1418758560 | 17710 | 17710 | 17710 | 17700 | 265 |
| 472 | 20240320 | 105000 | 1414067410 | 17710 | 17740 | 17740 | 17700 | 457 |
| 473 | 20240320 | 104900 | 1405972320 | 17740 | 17750 | 17750 | 17740 | 4739 |
| 474 | 20240320 | 104800 | 1321902430 | 17760 | 17760 | 17760 | 17760 | 254 |
| 475 | 20240320 | 104700 | 1317391390 | 17770 | 17770 | 17770 | 17760 | 214 |
| 476 | 20240320 | 104600 | 1313588940 | 17770 | 17770 | 17770 | 17760 | 133 |
| 477 | 20240320 | 104500 | 1311225840 | 17760 | 17770 | 17770 | 17750 | 3756 |
| 478 | 20240320 | 104400 | 1244539430 | 17790 | 17760 | 17790 | 17760 | 220 |
| 479 | 20240320 | 104300 | 1240627610 | 17790 | 17800 | 17800 | 17770 | 2526 |
| 480 | 20240320 | 104200 | 1195727250 | 17790 | 17790 | 17790 | 17790 | 101 |
| 481 | 20240320 | 104100 | 1193930460 | 17790 | 17780 | 17790 | 17780 | 34 |
| 482 | 20240320 | 104000 | 1193325930 | 17780 | 17780 | 17780 | 17780 | 69 |
| 483 | 20240320 | 103900 | 1192099110 | 17790 | 17780 | 17790 | 17780 | 266 |
| 484 | 20240320 | 103800 | 1187367820 | 17790 | 17800 | 17800 | 17790 | 497 |
| 485 | 20240320 | 103700 | 1178526170 | 17790 | 17790 | 17790 | 17790 | 836 |
| 486 | 20240320 | 103600 | 1163653730 | 17800 | 17800 | 17800 | 17790 | 692 |
| 487 | 20240320 | 103500 | 1151336480 | 17790 | 17790 | 17800 | 17790 | 1474 |
| 488 | 20240320 | 103400 | 1125109020 | 17800 | 17800 | 17800 | 17790 | 178 |
| 489 | 20240320 | 103300 | 1121940980 | 17800 | 17800 | 17810 | 17800 | 282 |
| 490 | 20240320 | 103200 | 1116919840 | 17810 | 17790 | 17810 | 17790 | 74 |
| 491 | 20240320 | 103100 | 1115602960 | 17800 | 17800 | 17800 | 17800 | 30 |
| 492 | 20240320 | 103000 | 1115068960 | 17820 | 17820 | 17820 | 17820 | 155 |
| 493 | 20240320 | 102900 | 1112306860 | 17790 | 17820 | 17820 | 17790 | 3501 |
| 494 | 20240320 | 102800 | 1050009660 | 17820 | 17820 | 17820 | 17820 | 154 |
| 495 | 20240320 | 102700 | 1047265380 | 17820 | 17810 | 17820 | 17810 | 54 |
| 496 | 20240320 | 102600 | 1046303620 | 17810 | 17810 | 17810 | 17810 | 10 |
| 497 | 20240320 | 102500 | 1046125520 | 17800 | 17820 | 17820 | 17800 | 173 |
| 498 | 20240320 | 102400 | 1043043060 | 17800 | 17820 | 17820 | 17800 | 211 |
| 499 | 20240320 | 102300 | 1039285660 | 17830 | 17820 | 17830 | 17820 | 652 |
| 500 | 20240320 | 102200 | 1027665250 | 17810 | 17800 | 17810 | 17800 | 174 |
| 501 | 20240320 | 102100 | 1024566330 | 17800 | 17790 | 17800 | 17790 | 785 |
| 502 | 20240320 | 102000 | 1010595800 | 17790 | 17790 | 17790 | 17780 | 233 |
| 503 | 20240320 | 101900 | 1006451090 | 17790 | 17790 | 17790 | 17790 | 154 |
| 504 | 20240320 | 101800 | 1003711430 | 17780 | 17780 | 17780 | 17780 | 298 |
| 505 | 20240320 | 101700 | 998412990 | 17780 | 17790 | 17790 | 17780 | 532 |
| 506 | 20240320 | 101600 | 988950760 | 17780 | 17780 | 17780 | 17780 | 2000 |
| 507 | 20240320 | 101500 | 953390760 | 17790 | 17790 | 17790 | 17790 | 264 |
| 508 | 20240320 | 101400 | 948694200 | 17790 | 17780 | 17790 | 17780 | 196 |
| 509 | 20240320 | 101300 | 945207760 | 17780 | 17790 | 17790 | 17780 | 47 |
| 510 | 20240320 | 101200 | 944372030 | 17780 | 17790 | 17790 | 17780 | 137 |
| 511 | 20240320 | 101100 | 941935790 | 17790 | 17790 | 17790 | 17780 | 945 |
| 512 | 20240320 | 101000 | 925131630 | 17790 | 17830 | 17830 | 17790 | 4387 |
| 513 | 20240320 | 100900 | 847049230 | 17840 | 17830 | 17840 | 17830 | 140 |
| 514 | 20240320 | 100800 | 844553020 | 17830 | 17840 | 17850 | 17830 | 899 |
| 515 | 20240320 | 100700 | 828513600 | 17850 | 17840 | 17850 | 17840 | 468 |
| 516 | 20240320 | 100600 | 820159810 | 17840 | 17810 | 17840 | 17810 | 567 |
| 517 | 20240320 | 100500 | 810053170 | 17830 | 17810 | 17830 | 17810 | 345 |
| 518 | 20240320 | 100400 | 803902520 | 17830 | 17810 | 17830 | 17810 | 144 |
| 519 | 20240320 | 100300 | 801337830 | 17810 | 17840 | 17840 | 17810 | 219 |
| 520 | 20240320 | 100200 | 797432540 | 17840 | 17850 | 17850 | 17810 | 61 |
| 521 | 20240320 | 100100 | 796345470 | 17840 | 17850 | 17850 | 17840 | 2722 |
| 522 | 20240320 | 100000 | 747764720 | 17850 | 17840 | 17850 | 17840 | 207 |
| 523 | 20240320 | 095900 | 744071830 | 17820 | 17820 | 17820 | 17820 | 2000 |
| 524 | 20240320 | 095800 | 708431830 | 17840 | 17830 | 17840 | 17830 | 336 |
| 525 | 20240320 | 095700 | 702440830 | 17830 | 17810 | 17830 | 17810 | 189 |
| 526 | 20240320 | 095600 | 699071660 | 17830 | 17830 | 17830 | 17820 | 42 |
| 527 | 20240320 | 095500 | 698323160 | 17830 | 17830 | 17830 | 17830 | 0 |
| 528 | 20240320 | 095400 | 698323160 | 17830 | 17820 | 17830 | 17820 | 194 |
| 529 | 20240320 | 095300 | 694864490 | 17830 | 17830 | 17830 | 17830 | 0 |
| 530 | 20240320 | 095200 | 694864490 | 17830 | 17830 | 17830 | 17820 | 161 |
| 531 | 20240320 | 095100 | 691993870 | 17830 | 17820 | 17830 | 17820 | 170 |
| 532 | 20240320 | 095000 | 688964460 | 17820 | 17820 | 17820 | 17820 | 0 |
| 533 | 20240320 | 094900 | 688964460 | 17820 | 17820 | 17820 | 17820 | 1037 |
| 534 | 20240320 | 094800 | 670485120 | 17820 | 17820 | 17820 | 17820 | 0 |
| 535 | 20240320 | 094700 | 670485120 | 17820 | 17820 | 17820 | 17810 | 251 |
| 536 | 20240320 | 094600 | 666012730 | 17830 | 17830 | 17830 | 17810 | 230 |
| 537 | 20240320 | 094500 | 661912950 | 17810 | 17820 | 17820 | 17810 | 564 |
| 538 | 20240320 | 094400 | 651866560 | 17820 | 17820 | 17820 | 17820 | 1 |
| 539 | 20240320 | 094300 | 651848740 | 17810 | 17820 | 17830 | 17800 | 3425 |
| 540 | 20240320 | 094200 | 590836500 | 17830 | 17830 | 17830 | 17830 | 20 |
| 541 | 20240320 | 094100 | 590479900 | 17830 | 17830 | 17830 | 17830 | 10 |
| 542 | 20240320 | 094000 | 590301600 | 17830 | 17830 | 17830 | 17830 | 154 |
| 543 | 20240320 | 093900 | 587555780 | 17830 | 17820 | 17830 | 17820 | 6 |
| 544 | 20240320 | 093800 | 587448850 | 17830 | 17860 | 17860 | 17830 | 791 |
| 545 | 20240320 | 093700 | 573339380 | 17860 | 17860 | 17870 | 17860 | 484 |
| 546 | 20240320 | 093600 | 564695100 | 17850 | 17850 | 17850 | 17850 | 61 |
| 547 | 20240320 | 093500 | 563606250 | 17850 | 17830 | 17850 | 17830 | 777 |
| 548 | 20240320 | 093400 | 549749980 | 17820 | 17820 | 17820 | 17820 | 52 |
| 549 | 20240320 | 093300 | 548823340 | 17820 | 17820 | 17820 | 17820 | 0 |
| 550 | 20240320 | 093200 | 548823340 | 17820 | 17820 | 17830 | 17820 | 424 |
| 551 | 20240320 | 093100 | 541266120 | 17820 | 17830 | 17830 | 17820 | 535 |
| 552 | 20240320 | 093000 | 531732370 | 17830 | 17840 | 17870 | 17830 | 1152 |
| 553 | 20240320 | 092900 | 511186060 | 17840 | 17830 | 17860 | 17830 | 3218 |
| 554 | 20240320 | 092800 | 453766470 | 17840 | 17850 | 17850 | 17840 | 208 |
| 555 | 20240320 | 092700 | 450054060 | 17850 | 17860 | 17860 | 17850 | 188 |
| 556 | 20240320 | 092600 | 446696720 | 17830 | 17840 | 17840 | 17830 | 575 |
| 557 | 20240320 | 092500 | 436440300 | 17850 | 17860 | 17860 | 17850 | 513 |
| 558 | 20240320 | 092400 | 427279860 | 17870 | 17870 | 17870 | 17870 | 156 |
| 559 | 20240320 | 092300 | 424492140 | 17870 | 17870 | 17870 | 17870 | 161 |
| 560 | 20240320 | 092200 | 421615070 | 17880 | 17880 | 17880 | 17880 | 430 |
| 561 | 20240320 | 092100 | 413926670 | 17880 | 17870 | 17880 | 17870 | 320 |
| 562 | 20240320 | 092000 | 408205630 | 17880 | 17880 | 17880 | 17880 | 0 |
| 563 | 20240320 | 091900 | 408205630 | 17880 | 17880 | 17880 | 17880 | 187 |
| 564 | 20240320 | 091800 | 404862070 | 17880 | 17860 | 17880 | 17850 | 467 |
| 565 | 20240320 | 091700 | 396517600 | 17860 | 17860 | 17860 | 17860 | 142 |
| 566 | 20240320 | 091600 | 393981480 | 17850 | 17870 | 17870 | 17850 | 500 |
| 567 | 20240320 | 091500 | 385053470 | 17880 | 17880 | 17900 | 17860 | 570 |
| 568 | 20240320 | 091400 | 374866950 | 17890 | 17880 | 17890 | 17880 | 451 |
| 569 | 20240320 | 091300 | 366801570 | 17880 | 17880 | 17890 | 17880 | 321 |
| 570 | 20240320 | 091200 | 361059990 | 17880 | 17890 | 17910 | 17870 | 209 |
| 571 | 20240320 | 091100 | 357322110 | 17900 | 17910 | 17930 | 17900 | 2381 |
| 572 | 20240320 | 091000 | 314686940 | 17910 | 17920 | 17930 | 17910 | 1853 |
| 573 | 20240320 | 090900 | 281494440 | 17920 | 17900 | 17930 | 17900 | 268 |
| 574 | 20240320 | 090800 | 276694010 | 17910 | 17890 | 17910 | 17890 | 1350 |
| 575 | 20240320 | 090700 | 252537850 | 17860 | 17860 | 17880 | 17860 | 905 |
| 576 | 20240320 | 090600 | 236372260 | 17850 | 17810 | 17890 | 17810 | 1840 |
| 577 | 20240320 | 090500 | 203529260 | 17840 | 17840 | 17840 | 17800 | 1276 |
| 578 | 20240320 | 090400 | 180814020 | 17870 | 17820 | 17870 | 17800 | 2805 |
| 579 | 20240320 | 090300 | 130854690 | 17820 | 17740 | 17830 | 17740 | 3408 |
| 580 | 20240320 | 090200 | 70251160 | 17760 | 17720 | 17760 | 17720 | 924 |
| 581 | 20240320 | 090100 | 53871070 | 17740 | 17700 | 17740 | 17700 | 1168 |
| 582 | 20240320 | 090000 | 33192450 | 17740 | 17650 | 17740 | 17610 | 1878 |