30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 183000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 31077 |
| 3 | 20240315 | 182900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 4 | 20240315 | 182800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 5 | 20240315 | 182700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 6 | 20240315 | 182600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 7 | 20240315 | 182500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 8 | 20240315 | 182400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 9 | 20240315 | 182300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 10 | 20240315 | 182200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 11 | 20240315 | 182100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 12 | 20240315 | 182000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 13 | 20240315 | 181900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 14 | 20240315 | 181800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 15 | 20240315 | 181700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 16 | 20240315 | 181600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 17 | 20240315 | 181500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 18 | 20240315 | 181400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 19 | 20240315 | 181300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 20 | 20240315 | 181200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 21 | 20240315 | 181100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 22 | 20240315 | 181000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 23 | 20240315 | 180900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 24 | 20240315 | 180800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 25 | 20240315 | 180700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 26 | 20240315 | 180600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 27 | 20240315 | 180500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 28 | 20240315 | 180400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 29 | 20240315 | 180300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 30 | 20240315 | 180200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 31 | 20240315 | 180100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 32 | 20240315 | 180000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 31077 |
| 33 | 20240315 | 175900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 34 | 20240315 | 175800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 35 | 20240315 | 175700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 36 | 20240315 | 175600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 37 | 20240315 | 175500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 38 | 20240315 | 175400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 39 | 20240315 | 175300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 40 | 20240315 | 175200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 41 | 20240315 | 175100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 42 | 20240315 | 175000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 43 | 20240315 | 174900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 44 | 20240315 | 174800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 45 | 20240315 | 174700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 46 | 20240315 | 174600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 47 | 20240315 | 174500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 48 | 20240315 | 174400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 49 | 20240315 | 174300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 50 | 20240315 | 174200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 51 | 20240315 | 174100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 52 | 20240315 | 174000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 53 | 20240315 | 173900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 54 | 20240315 | 173800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 55 | 20240315 | 173700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 56 | 20240315 | 173600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 57 | 20240315 | 173500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 58 | 20240315 | 173400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 59 | 20240315 | 173300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 60 | 20240315 | 173200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 61 | 20240315 | 173100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 62 | 20240315 | 173000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 31077 |
| 63 | 20240315 | 172900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 64 | 20240315 | 172800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 65 | 20240315 | 172700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 66 | 20240315 | 172600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 67 | 20240315 | 172500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 68 | 20240315 | 172400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 69 | 20240315 | 172300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 70 | 20240315 | 172200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 71 | 20240315 | 172100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 72 | 20240315 | 172000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 73 | 20240315 | 171900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 74 | 20240315 | 171800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 75 | 20240315 | 171700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 76 | 20240315 | 171600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 77 | 20240315 | 171500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 78 | 20240315 | 171400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 79 | 20240315 | 171300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 80 | 20240315 | 171200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 81 | 20240315 | 171100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 82 | 20240315 | 171000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 83 | 20240315 | 170900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 84 | 20240315 | 170800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 85 | 20240315 | 170700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 86 | 20240315 | 170600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 87 | 20240315 | 170500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 88 | 20240315 | 170400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 89 | 20240315 | 170300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 90 | 20240315 | 170200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 91 | 20240315 | 170100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 92 | 20240315 | 170000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 31077 |
| 93 | 20240315 | 165900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 94 | 20240315 | 165800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 95 | 20240315 | 165700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 96 | 20240315 | 165600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 97 | 20240315 | 165500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 98 | 20240315 | 165400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 99 | 20240315 | 165300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 100 | 20240315 | 165200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 101 | 20240315 | 165100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 102 | 20240315 | 165000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 103 | 20240315 | 164900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 104 | 20240315 | 164800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 105 | 20240315 | 164700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 106 | 20240315 | 164600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 107 | 20240315 | 164500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 108 | 20240315 | 164400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 109 | 20240315 | 164300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 110 | 20240315 | 164200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 111 | 20240315 | 164100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 112 | 20240315 | 164000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 113 | 20240315 | 163900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 114 | 20240315 | 163800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 115 | 20240315 | 163700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 116 | 20240315 | 163600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 117 | 20240315 | 163500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 118 | 20240315 | 163400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 119 | 20240315 | 163300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 120 | 20240315 | 163200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 121 | 20240315 | 163100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 122 | 20240315 | 163000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 31077 |
| 123 | 20240315 | 162900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 124 | 20240315 | 162800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 125 | 20240315 | 162700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 126 | 20240315 | 162600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 127 | 20240315 | 162500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 128 | 20240315 | 162400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 129 | 20240315 | 162300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 130 | 20240315 | 162200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 131 | 20240315 | 162100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 132 | 20240315 | 162000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 133 | 20240315 | 161900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 134 | 20240315 | 161800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 135 | 20240315 | 161700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 136 | 20240315 | 161600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 137 | 20240315 | 161500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 138 | 20240315 | 161400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 139 | 20240315 | 161300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 140 | 20240315 | 161200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 141 | 20240315 | 161100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 142 | 20240315 | 161000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 143 | 20240315 | 160900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 144 | 20240315 | 160800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 145 | 20240315 | 160700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 146 | 20240315 | 160600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 147 | 20240315 | 160500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 148 | 20240315 | 160400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 149 | 20240315 | 160300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 150 | 20240315 | 160200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 151 | 20240315 | 160100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 152 | 20240315 | 160000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 31077 |
| 153 | 20240315 | 155900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 154 | 20240315 | 155800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 155 | 20240315 | 155700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 156 | 20240315 | 155600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 157 | 20240315 | 155500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 158 | 20240315 | 155400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 159 | 20240315 | 155300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 160 | 20240315 | 155200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 161 | 20240315 | 155100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 162 | 20240315 | 155000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 163 | 20240315 | 154900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 164 | 20240315 | 154800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 165 | 20240315 | 154700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 166 | 20240315 | 154600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 167 | 20240315 | 154500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 168 | 20240315 | 154400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 169 | 20240315 | 154300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 170 | 20240315 | 154200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 171 | 20240315 | 154100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 172 | 20240315 | 154000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 173 | 20240315 | 153900 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 174 | 20240315 | 153800 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 175 | 20240315 | 153700 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 176 | 20240315 | 153600 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 177 | 20240315 | 153500 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 178 | 20240315 | 153400 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 179 | 20240315 | 153300 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 180 | 20240315 | 153200 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 181 | 20240315 | 153100 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 182 | 20240315 | 153000 | 2890913430 | 16350 | 16350 | 16350 | 16350 | 62154 |
| 183 | 20240315 | 152900 | 2382804480 | 16500 | 16500 | 16500 | 16500 | 0 |
| 184 | 20240315 | 152800 | 2382804480 | 16500 | 16500 | 16500 | 16500 | 0 |
| 185 | 20240315 | 152700 | 2382804480 | 16500 | 16500 | 16500 | 16500 | 0 |
| 186 | 20240315 | 152600 | 2382804480 | 16500 | 16500 | 16500 | 16500 | 0 |
| 187 | 20240315 | 152500 | 2382804480 | 16500 | 16500 | 16500 | 16500 | 0 |
| 188 | 20240315 | 152400 | 2382804480 | 16500 | 16500 | 16500 | 16500 | 0 |
| 189 | 20240315 | 152300 | 2382804480 | 16500 | 16500 | 16500 | 16500 | 0 |
| 190 | 20240315 | 152200 | 2382804480 | 16500 | 16500 | 16500 | 16500 | 0 |
| 191 | 20240315 | 152100 | 2382804480 | 16500 | 16500 | 16500 | 16500 | 0 |
| 192 | 20240315 | 152000 | 2382804480 | 16500 | 16500 | 16500 | 16500 | 0 |
| 193 | 20240315 | 151900 | 2382804480 | 16500 | 16500 | 16520 | 16500 | 267 |
| 194 | 20240315 | 151800 | 2378398750 | 16500 | 16500 | 16520 | 16500 | 189 |
| 195 | 20240315 | 151700 | 2375278830 | 16500 | 16480 | 16520 | 16480 | 386 |
| 196 | 20240315 | 151600 | 2368908860 | 16480 | 16490 | 16520 | 16480 | 569 |
| 197 | 20240315 | 151500 | 2359524080 | 16490 | 16490 | 16500 | 16480 | 523 |
| 198 | 20240315 | 151400 | 2350900990 | 16490 | 16500 | 16500 | 16490 | 1246 |
| 199 | 20240315 | 151300 | 2330349450 | 16500 | 16540 | 16540 | 16500 | 776 |
| 200 | 20240315 | 151200 | 2317541140 | 16510 | 16460 | 16510 | 16460 | 1309 |
| 201 | 20240315 | 151100 | 2295954190 | 16480 | 16480 | 16490 | 16460 | 1160 |
| 202 | 20240315 | 151000 | 2276842810 | 16470 | 16470 | 16500 | 16470 | 835 |
| 203 | 20240315 | 150900 | 2263076830 | 16470 | 16500 | 16510 | 16470 | 716 |
| 204 | 20240315 | 150800 | 2251272830 | 16510 | 16520 | 16540 | 16500 | 1283 |
| 205 | 20240315 | 150700 | 2230087920 | 16530 | 16570 | 16570 | 16530 | 454 |
| 206 | 20240315 | 150600 | 2222578500 | 16530 | 16540 | 16600 | 16520 | 788 |
| 207 | 20240315 | 150500 | 2209527970 | 16600 | 16620 | 16660 | 16560 | 1009 |
| 208 | 20240315 | 150400 | 2192778670 | 16620 | 16630 | 16670 | 16620 | 689 |
| 209 | 20240315 | 150300 | 2181316170 | 16630 | 16670 | 16670 | 16630 | 332 |
| 210 | 20240315 | 150200 | 2175789930 | 16670 | 16630 | 16670 | 16630 | 506 |
| 211 | 20240315 | 150100 | 2167369890 | 16630 | 16600 | 16630 | 16600 | 359 |
| 212 | 20240315 | 150000 | 2161408490 | 16600 | 16520 | 16610 | 16520 | 232 |
| 213 | 20240315 | 145900 | 2157565050 | 16520 | 16500 | 16590 | 16500 | 1326 |
| 214 | 20240315 | 145800 | 2135617170 | 16500 | 16480 | 16520 | 16470 | 569 |
| 215 | 20240315 | 145700 | 2126226840 | 16520 | 16480 | 16520 | 16480 | 761 |
| 216 | 20240315 | 145600 | 2113672560 | 16480 | 16500 | 16520 | 16480 | 512 |
| 217 | 20240315 | 145500 | 2105225400 | 16500 | 16510 | 16520 | 16490 | 591 |
| 218 | 20240315 | 145400 | 2095471670 | 16510 | 16480 | 16530 | 16480 | 792 |
| 219 | 20240315 | 145300 | 2082393460 | 16480 | 16520 | 16530 | 16480 | 1126 |
| 220 | 20240315 | 145200 | 2063800250 | 16520 | 16520 | 16530 | 16520 | 476 |
| 221 | 20240315 | 145100 | 2055935260 | 16530 | 16530 | 16540 | 16520 | 596 |
| 222 | 20240315 | 145000 | 2046085420 | 16520 | 16510 | 16550 | 16510 | 580 |
| 223 | 20240315 | 144900 | 2036497840 | 16510 | 16520 | 16530 | 16500 | 614 |
| 224 | 20240315 | 144800 | 2026353870 | 16520 | 16500 | 16550 | 16480 | 772 |
| 225 | 20240315 | 144700 | 2013601000 | 16490 | 16520 | 16540 | 16480 | 578 |
| 226 | 20240315 | 144600 | 2004057930 | 16480 | 16480 | 16580 | 16480 | 658 |
| 227 | 20240315 | 144500 | 1993181870 | 16480 | 16480 | 16570 | 16460 | 1356 |
| 228 | 20240315 | 144400 | 1970806410 | 16470 | 16470 | 16480 | 16460 | 703 |
| 229 | 20240315 | 144300 | 1959228590 | 16470 | 16480 | 16490 | 16470 | 810 |
| 230 | 20240315 | 144200 | 1945881010 | 16480 | 16560 | 16560 | 16480 | 2006 |
| 231 | 20240315 | 144100 | 1912721740 | 16560 | 16570 | 16580 | 16560 | 626 |
| 232 | 20240315 | 144000 | 1902351530 | 16590 | 16620 | 16630 | 16590 | 1586 |
| 233 | 20240315 | 143900 | 1876014480 | 16630 | 16670 | 16680 | 16620 | 795 |
| 234 | 20240315 | 143800 | 1862777510 | 16680 | 16680 | 16680 | 16680 | 346 |
| 235 | 20240315 | 143700 | 1857006230 | 16690 | 16690 | 16690 | 16690 | 54 |
| 236 | 20240315 | 143600 | 1856104970 | 16690 | 16690 | 16690 | 16690 | 175 |
| 237 | 20240315 | 143500 | 1853184220 | 16700 | 16690 | 16700 | 16690 | 588 |
| 238 | 20240315 | 143400 | 1843366940 | 16690 | 16670 | 16690 | 16670 | 41 |
| 239 | 20240315 | 143300 | 1842683250 | 16670 | 16690 | 16690 | 16670 | 81 |
| 240 | 20240315 | 143200 | 1841332260 | 16670 | 16670 | 16670 | 16670 | 4 |
| 241 | 20240315 | 143100 | 1841265580 | 16670 | 16670 | 16670 | 16670 | 1 |
| 242 | 20240315 | 143000 | 1841248910 | 16650 | 16630 | 16650 | 16630 | 569 |
| 243 | 20240315 | 142900 | 1831783380 | 16610 | 16620 | 16620 | 16610 | 50 |
| 244 | 20240315 | 142800 | 1830952450 | 16620 | 16620 | 16620 | 16620 | 89 |
| 245 | 20240315 | 142700 | 1829473270 | 16620 | 16620 | 16620 | 16620 | 144 |
| 246 | 20240315 | 142600 | 1827079990 | 16630 | 16620 | 16630 | 16620 | 155 |
| 247 | 20240315 | 142500 | 1824503790 | 16620 | 16620 | 16620 | 16620 | 135 |
| 248 | 20240315 | 142400 | 1822260090 | 16620 | 16620 | 16630 | 16620 | 124 |
| 249 | 20240315 | 142300 | 1820199200 | 16620 | 16620 | 16620 | 16620 | 197 |
| 250 | 20240315 | 142200 | 1816925060 | 16630 | 16620 | 16630 | 16620 | 148 |
| 251 | 20240315 | 142100 | 1814464300 | 16620 | 16600 | 16620 | 16600 | 492 |
| 252 | 20240315 | 142000 | 1806290960 | 16600 | 16600 | 16600 | 16600 | 92 |
| 253 | 20240315 | 141900 | 1804763760 | 16600 | 16600 | 16600 | 16600 | 146 |
| 254 | 20240315 | 141800 | 1802340160 | 16610 | 16600 | 16610 | 16600 | 95 |
| 255 | 20240315 | 141700 | 1800763010 | 16600 | 16600 | 16600 | 16600 | 115 |
| 256 | 20240315 | 141600 | 1798854010 | 16600 | 16620 | 16620 | 16600 | 300 |
| 257 | 20240315 | 141500 | 1793869260 | 16620 | 16620 | 16620 | 16620 | 185 |
| 258 | 20240315 | 141400 | 1790794560 | 16620 | 16620 | 16620 | 16620 | 290 |
| 259 | 20240315 | 141300 | 1785974760 | 16610 | 16610 | 16610 | 16610 | 55 |
| 260 | 20240315 | 141200 | 1785061210 | 16610 | 16600 | 16610 | 16600 | 387 |
| 261 | 20240315 | 141100 | 1778633640 | 16600 | 16600 | 16600 | 16600 | 147 |
| 262 | 20240315 | 141000 | 1776193440 | 16600 | 16600 | 16600 | 16600 | 90 |
| 263 | 20240315 | 140900 | 1774699440 | 16620 | 16600 | 16620 | 16590 | 144 |
| 264 | 20240315 | 140800 | 1772308440 | 16600 | 16600 | 16600 | 16600 | 48 |
| 265 | 20240315 | 140700 | 1771511640 | 16590 | 16600 | 16600 | 16590 | 252 |
| 266 | 20240315 | 140600 | 1767328970 | 16590 | 16580 | 16590 | 16580 | 312 |
| 267 | 20240315 | 140500 | 1762154800 | 16580 | 16570 | 16580 | 16570 | 199 |
| 268 | 20240315 | 140400 | 1758856890 | 16580 | 16580 | 16580 | 16580 | 342 |
| 269 | 20240315 | 140300 | 1753186530 | 16580 | 16580 | 16580 | 16580 | 97 |
| 270 | 20240315 | 140200 | 1751578270 | 16590 | 16590 | 16590 | 16590 | 102 |
| 271 | 20240315 | 140100 | 1749886090 | 16570 | 16600 | 16600 | 16570 | 144 |
| 272 | 20240315 | 140000 | 1747497100 | 16600 | 16620 | 16630 | 16600 | 169 |
| 273 | 20240315 | 135900 | 1744691580 | 16600 | 16640 | 16640 | 16600 | 1294 |
| 274 | 20240315 | 135800 | 1723173600 | 16640 | 16640 | 16640 | 16640 | 1 |
| 275 | 20240315 | 135700 | 1723156960 | 16650 | 16650 | 16650 | 16650 | 243 |
| 276 | 20240315 | 135600 | 1719111010 | 16650 | 16660 | 16660 | 16650 | 41 |
| 277 | 20240315 | 135500 | 1718427970 | 16660 | 16660 | 16660 | 16660 | 96 |
| 278 | 20240315 | 135400 | 1716828610 | 16660 | 16670 | 16670 | 16660 | 130 |
| 279 | 20240315 | 135300 | 1714661580 | 16670 | 16680 | 16680 | 16670 | 398 |
| 280 | 20240315 | 135200 | 1708023400 | 16680 | 16680 | 16680 | 16680 | 50 |
| 281 | 20240315 | 135100 | 1707189400 | 16680 | 16690 | 16690 | 16680 | 127 |
| 282 | 20240315 | 135000 | 1705070740 | 16690 | 16680 | 16690 | 16680 | 50 |
| 283 | 20240315 | 134900 | 1704236730 | 16680 | 16680 | 16680 | 16680 | 82 |
| 284 | 20240315 | 134800 | 1702868970 | 16680 | 16680 | 16680 | 16680 | 7 |
| 285 | 20240315 | 134700 | 1702752210 | 16680 | 16690 | 16690 | 16680 | 320 |
| 286 | 20240315 | 134600 | 1697411810 | 16680 | 16700 | 16700 | 16680 | 43 |
| 287 | 20240315 | 134500 | 1696694530 | 16680 | 16680 | 16680 | 16680 | 228 |
| 288 | 20240315 | 134400 | 1692891490 | 16680 | 16680 | 16680 | 16680 | 4 |
| 289 | 20240315 | 134300 | 1692824770 | 16680 | 16680 | 16680 | 16680 | 50 |
| 290 | 20240315 | 134200 | 1691990770 | 16680 | 16680 | 16680 | 16680 | 239 |
| 291 | 20240315 | 134100 | 1688004250 | 16680 | 16680 | 16680 | 16680 | 200 |
| 292 | 20240315 | 134000 | 1684668250 | 16680 | 16680 | 16680 | 16680 | 2 |
| 293 | 20240315 | 133900 | 1684634890 | 16680 | 16680 | 16680 | 16680 | 1 |
| 294 | 20240315 | 133800 | 1684618210 | 16680 | 16690 | 16690 | 16680 | 442 |
| 295 | 20240315 | 133700 | 1677241370 | 16680 | 16680 | 16680 | 16680 | 60 |
| 296 | 20240315 | 133600 | 1676240570 | 16680 | 16680 | 16680 | 16680 | 90 |
| 297 | 20240315 | 133500 | 1674739370 | 16690 | 16690 | 16690 | 16690 | 0 |
| 298 | 20240315 | 133400 | 1674739370 | 16690 | 16690 | 16690 | 16690 | 279 |
| 299 | 20240315 | 133300 | 1670082860 | 16690 | 16690 | 16690 | 16690 | 152 |
| 300 | 20240315 | 133200 | 1667545980 | 16690 | 16690 | 16690 | 16690 | 0 |
| 301 | 20240315 | 133100 | 1667545980 | 16690 | 16690 | 16690 | 16690 | 2 |
| 302 | 20240315 | 133000 | 1667512600 | 16690 | 16690 | 16690 | 16690 | 39 |
| 303 | 20240315 | 132900 | 1666861690 | 16700 | 16690 | 16700 | 16690 | 132 |
| 304 | 20240315 | 132800 | 1664658400 | 16690 | 16690 | 16690 | 16690 | 48 |
| 305 | 20240315 | 132700 | 1663857280 | 16690 | 16680 | 16690 | 16680 | 141 |
| 306 | 20240315 | 132600 | 1661504150 | 16690 | 16690 | 16690 | 16690 | 0 |
| 307 | 20240315 | 132500 | 1661504150 | 16690 | 16690 | 16690 | 16640 | 127 |
| 308 | 20240315 | 132400 | 1659385110 | 16650 | 16720 | 16720 | 16650 | 371 |
| 309 | 20240315 | 132300 | 1653187170 | 16730 | 16730 | 16730 | 16720 | 128 |
| 310 | 20240315 | 132200 | 1651045800 | 16730 | 16730 | 16730 | 16730 | 0 |
| 311 | 20240315 | 132100 | 1651045800 | 16730 | 16740 | 16740 | 16730 | 46 |
| 312 | 20240315 | 132000 | 1650275840 | 16750 | 16730 | 16780 | 16720 | 691 |
| 313 | 20240315 | 131900 | 1638689290 | 16720 | 16660 | 16720 | 16650 | 1416 |
| 314 | 20240315 | 131800 | 1615042500 | 16650 | 16660 | 16710 | 16650 | 382 |
| 315 | 20240315 | 131700 | 1608666560 | 16660 | 16690 | 16690 | 16660 | 203 |
| 316 | 20240315 | 131600 | 1605280570 | 16690 | 16700 | 16740 | 16680 | 885 |
| 317 | 20240315 | 131500 | 1590481040 | 16680 | 16600 | 16680 | 16600 | 953 |
| 318 | 20240315 | 131400 | 1574609170 | 16640 | 16640 | 16640 | 16640 | 0 |
| 319 | 20240315 | 131300 | 1574609170 | 16640 | 16600 | 16640 | 16600 | 140 |
| 320 | 20240315 | 131200 | 1572279610 | 16630 | 16640 | 16640 | 16600 | 179 |
| 321 | 20240315 | 131100 | 1569301460 | 16630 | 16630 | 16630 | 16600 | 40 |
| 322 | 20240315 | 131000 | 1568636320 | 16620 | 16600 | 16620 | 16600 | 280 |
| 323 | 20240315 | 130900 | 1563982800 | 16600 | 16600 | 16600 | 16600 | 1 |
| 324 | 20240315 | 130800 | 1563966200 | 16640 | 16580 | 16640 | 16580 | 1312 |
| 325 | 20240315 | 130700 | 1542172870 | 16550 | 16450 | 16570 | 16450 | 608 |
| 326 | 20240315 | 130600 | 1532125830 | 16500 | 16490 | 16500 | 16490 | 388 |
| 327 | 20240315 | 130500 | 1525725660 | 16490 | 16490 | 16490 | 16490 | 46 |
| 328 | 20240315 | 130400 | 1524967120 | 16450 | 16470 | 16480 | 16450 | 10 |
| 329 | 20240315 | 130300 | 1524802390 | 16470 | 16460 | 16470 | 16460 | 153 |
| 330 | 20240315 | 130200 | 1522282780 | 16440 | 16430 | 16460 | 16430 | 904 |
| 331 | 20240315 | 130100 | 1507411000 | 16430 | 16440 | 16440 | 16430 | 412 |
| 332 | 20240315 | 130000 | 1500641830 | 16430 | 16430 | 16430 | 16430 | 59 |
| 333 | 20240315 | 125900 | 1499672460 | 16440 | 16430 | 16440 | 16430 | 404 |
| 334 | 20240315 | 125800 | 1493031450 | 16420 | 16420 | 16430 | 16420 | 126 |
| 335 | 20240315 | 125700 | 1490962040 | 16420 | 16440 | 16440 | 16420 | 387 |
| 336 | 20240315 | 125600 | 1484601480 | 16440 | 16440 | 16440 | 16440 | 188 |
| 337 | 20240315 | 125500 | 1481510760 | 16440 | 16440 | 16440 | 16440 | 110 |
| 338 | 20240315 | 125400 | 1479702360 | 16440 | 16440 | 16440 | 16440 | 65 |
| 339 | 20240315 | 125300 | 1478633760 | 16440 | 16440 | 16440 | 16440 | 92 |
| 340 | 20240315 | 125200 | 1477121280 | 16440 | 16420 | 16440 | 16420 | 291 |
| 341 | 20240315 | 125100 | 1472339020 | 16420 | 16430 | 16430 | 16420 | 116 |
| 342 | 20240315 | 125000 | 1470433710 | 16430 | 16430 | 16430 | 16430 | 88 |
| 343 | 20240315 | 124900 | 1468987870 | 16430 | 16440 | 16440 | 16430 | 133 |
| 344 | 20240315 | 124800 | 1466801510 | 16430 | 16430 | 16430 | 16430 | 119 |
| 345 | 20240315 | 124700 | 1464846340 | 16440 | 16440 | 16440 | 16440 | 54 |
| 346 | 20240315 | 124600 | 1463958580 | 16430 | 16430 | 16440 | 16430 | 138 |
| 347 | 20240315 | 124500 | 1461690940 | 16440 | 16430 | 16440 | 16430 | 428 |
| 348 | 20240315 | 124400 | 1454655990 | 16430 | 16430 | 16430 | 16420 | 264 |
| 349 | 20240315 | 124300 | 1450320340 | 16420 | 16420 | 16420 | 16420 | 184 |
| 350 | 20240315 | 124200 | 1447299060 | 16410 | 16410 | 16420 | 16410 | 212 |
| 351 | 20240315 | 124100 | 1443820090 | 16410 | 16410 | 16410 | 16410 | 309 |
| 352 | 20240315 | 124000 | 1438749400 | 16410 | 16410 | 16410 | 16410 | 22 |
| 353 | 20240315 | 123900 | 1438388380 | 16420 | 16410 | 16420 | 16410 | 207 |
| 354 | 20240315 | 123800 | 1434989660 | 16410 | 16410 | 16410 | 16410 | 69 |
| 355 | 20240315 | 123700 | 1433857370 | 16410 | 16430 | 16430 | 16410 | 129 |
| 356 | 20240315 | 123600 | 1431739480 | 16410 | 16420 | 16420 | 16410 | 285 |
| 357 | 20240315 | 123500 | 1427060270 | 16410 | 16420 | 16420 | 16410 | 92 |
| 358 | 20240315 | 123400 | 1425549830 | 16420 | 16420 | 16420 | 16420 | 166 |
| 359 | 20240315 | 123300 | 1422824110 | 16420 | 16420 | 16420 | 16420 | 419 |
| 360 | 20240315 | 123200 | 1415944130 | 16420 | 16430 | 16430 | 16420 | 115 |
| 361 | 20240315 | 123100 | 1414055060 | 16430 | 16430 | 16430 | 16430 | 70 |
| 362 | 20240315 | 123000 | 1412904960 | 16430 | 16420 | 16430 | 16420 | 385 |
| 363 | 20240315 | 122900 | 1406580710 | 16420 | 16420 | 16430 | 16410 | 532 |
| 364 | 20240315 | 122800 | 1397843990 | 16420 | 16420 | 16420 | 16410 | 645 |
| 365 | 20240315 | 122700 | 1387253770 | 16420 | 16420 | 16420 | 16420 | 167 |
| 366 | 20240315 | 122600 | 1384511630 | 16420 | 16420 | 16420 | 16420 | 127 |
| 367 | 20240315 | 122500 | 1382426290 | 16420 | 16420 | 16420 | 16420 | 97 |
| 368 | 20240315 | 122400 | 1380833550 | 16420 | 16440 | 16440 | 16420 | 2993 |
| 369 | 20240315 | 122300 | 1331652140 | 16440 | 16440 | 16440 | 16440 | 113 |
| 370 | 20240315 | 122200 | 1329794420 | 16470 | 16440 | 16470 | 16430 | 470 |
| 371 | 20240315 | 122100 | 1322062220 | 16430 | 16440 | 16440 | 16430 | 173 |
| 372 | 20240315 | 122000 | 1319218730 | 16440 | 16440 | 16440 | 16430 | 242 |
| 373 | 20240315 | 121900 | 1315240650 | 16440 | 16440 | 16440 | 16440 | 156 |
| 374 | 20240315 | 121800 | 1312676010 | 16440 | 16440 | 16440 | 16440 | 73 |
| 375 | 20240315 | 121700 | 1311475890 | 16440 | 16450 | 16450 | 16440 | 143 |
| 376 | 20240315 | 121600 | 1309124440 | 16450 | 16440 | 16450 | 16440 | 395 |
| 377 | 20240315 | 121500 | 1302626850 | 16440 | 16450 | 16450 | 16440 | 340 |
| 378 | 20240315 | 121400 | 1297035240 | 16450 | 16450 | 16450 | 16450 | 398 |
| 379 | 20240315 | 121300 | 1290488140 | 16450 | 16460 | 16460 | 16450 | 175 |
| 380 | 20240315 | 121200 | 1287608440 | 16450 | 16460 | 16460 | 16450 | 119 |
| 381 | 20240315 | 121100 | 1285650100 | 16450 | 16460 | 16470 | 16450 | 145 |
| 382 | 20240315 | 121000 | 1283264030 | 16460 | 16450 | 16460 | 16450 | 172 |
| 383 | 20240315 | 120900 | 1280433860 | 16460 | 16450 | 16470 | 16450 | 95 |
| 384 | 20240315 | 120800 | 1278870080 | 16470 | 16470 | 16480 | 16450 | 198 |
| 385 | 20240315 | 120700 | 1275609200 | 16470 | 16470 | 16470 | 16470 | 94 |
| 386 | 20240315 | 120600 | 1274061020 | 16470 | 16490 | 16490 | 16470 | 56 |
| 387 | 20240315 | 120500 | 1273138600 | 16480 | 16430 | 16480 | 16430 | 407 |
| 388 | 20240315 | 120400 | 1266445560 | 16430 | 16430 | 16430 | 16430 | 115 |
| 389 | 20240315 | 120300 | 1264556110 | 16430 | 16440 | 16440 | 16430 | 157 |
| 390 | 20240315 | 120200 | 1261976190 | 16430 | 16430 | 16440 | 16430 | 147 |
| 391 | 20240315 | 120100 | 1259560970 | 16430 | 16440 | 16440 | 16430 | 192 |
| 392 | 20240315 | 120000 | 1256406070 | 16440 | 16440 | 16440 | 16440 | 57 |
| 393 | 20240315 | 115900 | 1255468990 | 16440 | 16440 | 16440 | 16440 | 148 |
| 394 | 20240315 | 115800 | 1253035870 | 16440 | 16440 | 16440 | 16440 | 87 |
| 395 | 20240315 | 115700 | 1251605590 | 16440 | 16450 | 16450 | 16440 | 171 |
| 396 | 20240315 | 115600 | 1248793780 | 16450 | 16460 | 16460 | 16450 | 170 |
| 397 | 20240315 | 115500 | 1245997150 | 16450 | 16460 | 16460 | 16450 | 127 |
| 398 | 20240315 | 115400 | 1243907430 | 16460 | 16440 | 16460 | 16440 | 44 |
| 399 | 20240315 | 115300 | 1243183710 | 16450 | 16430 | 16450 | 16430 | 548 |
| 400 | 20240315 | 115200 | 1234171590 | 16440 | 16450 | 16450 | 16430 | 243 |
| 401 | 20240315 | 115100 | 1230177120 | 16440 | 16440 | 16440 | 16440 | 290 |
| 402 | 20240315 | 115000 | 1225409520 | 16440 | 16450 | 16450 | 16440 | 286 |
| 403 | 20240315 | 114900 | 1220705150 | 16460 | 16450 | 16460 | 16450 | 62 |
| 404 | 20240315 | 114800 | 1219685240 | 16450 | 16450 | 16470 | 16450 | 354 |
| 405 | 20240315 | 114700 | 1213858620 | 16450 | 16450 | 16450 | 16450 | 90 |
| 406 | 20240315 | 114600 | 1212378120 | 16450 | 16450 | 16460 | 16450 | 230 |
| 407 | 20240315 | 114500 | 1208593770 | 16450 | 16450 | 16450 | 16450 | 49 |
| 408 | 20240315 | 114400 | 1207787720 | 16450 | 16460 | 16460 | 16450 | 536 |
| 409 | 20240315 | 114300 | 1198966030 | 16460 | 16470 | 16470 | 16460 | 127 |
| 410 | 20240315 | 114200 | 1196874900 | 16470 | 16480 | 16480 | 16470 | 122 |
| 411 | 20240315 | 114100 | 1194865070 | 16490 | 16500 | 16500 | 16490 | 743 |
| 412 | 20240315 | 114000 | 1182607850 | 16500 | 16500 | 16500 | 16500 | 82 |
| 413 | 20240315 | 113900 | 1181254850 | 16500 | 16530 | 16530 | 16500 | 860 |
| 414 | 20240315 | 113800 | 1167050530 | 16530 | 16530 | 16530 | 16530 | 153 |
| 415 | 20240315 | 113700 | 1164521440 | 16530 | 16520 | 16530 | 16520 | 438 |
| 416 | 20240315 | 113600 | 1157282500 | 16520 | 16520 | 16520 | 16520 | 52 |
| 417 | 20240315 | 113500 | 1156423460 | 16520 | 16520 | 16520 | 16520 | 144 |
| 418 | 20240315 | 113400 | 1154044580 | 16520 | 16530 | 16530 | 16520 | 121 |
| 419 | 20240315 | 113300 | 1152045180 | 16540 | 16540 | 16540 | 16540 | 198 |
| 420 | 20240315 | 113200 | 1148770260 | 16530 | 16550 | 16550 | 16520 | 199 |
| 421 | 20240315 | 113100 | 1145480420 | 16550 | 16520 | 16550 | 16520 | 103 |
| 422 | 20240315 | 113000 | 1143777950 | 16520 | 16540 | 16540 | 16520 | 118 |
| 423 | 20240315 | 112900 | 1141827450 | 16540 | 16540 | 16550 | 16540 | 111 |
| 424 | 20240315 | 112800 | 1139991490 | 16540 | 16510 | 16540 | 16510 | 359 |
| 425 | 20240315 | 112700 | 1134058040 | 16520 | 16520 | 16520 | 16510 | 238 |
| 426 | 20240315 | 112600 | 1130128040 | 16520 | 16520 | 16520 | 16510 | 74 |
| 427 | 20240315 | 112500 | 1128906180 | 16510 | 16500 | 16520 | 16490 | 116 |
| 428 | 20240315 | 112400 | 1126992080 | 16500 | 16520 | 16520 | 16500 | 183 |
| 429 | 20240315 | 112300 | 1123971190 | 16500 | 16520 | 16520 | 16490 | 78 |
| 430 | 20240315 | 112200 | 1122683480 | 16480 | 16480 | 16520 | 16480 | 477 |
| 431 | 20240315 | 112100 | 1114816220 | 16480 | 16470 | 16480 | 16470 | 142 |
| 432 | 20240315 | 112000 | 1112476910 | 16470 | 16470 | 16480 | 16470 | 84 |
| 433 | 20240315 | 111900 | 1111093420 | 16470 | 16470 | 16480 | 16460 | 223 |
| 434 | 20240315 | 111800 | 1107420820 | 16470 | 16460 | 16470 | 16460 | 318 |
| 435 | 20240315 | 111700 | 1102183660 | 16460 | 16460 | 16460 | 16460 | 85 |
| 436 | 20240315 | 111600 | 1100784560 | 16480 | 16460 | 16480 | 16460 | 513 |
| 437 | 20240315 | 111500 | 1092334200 | 16460 | 16460 | 16460 | 16460 | 108 |
| 438 | 20240315 | 111400 | 1090556520 | 16460 | 16460 | 16460 | 16460 | 193 |
| 439 | 20240315 | 111300 | 1087379740 | 16460 | 16470 | 16470 | 16460 | 203 |
| 440 | 20240315 | 111200 | 1084037320 | 16470 | 16480 | 16490 | 16470 | 384 |
| 441 | 20240315 | 111100 | 1077709150 | 16480 | 16480 | 16480 | 16480 | 125 |
| 442 | 20240315 | 111000 | 1075649150 | 16480 | 16480 | 16480 | 16480 | 147 |
| 443 | 20240315 | 110900 | 1073226590 | 16480 | 16480 | 16480 | 16480 | 108 |
| 444 | 20240315 | 110800 | 1071446750 | 16480 | 16480 | 16480 | 16480 | 111 |
| 445 | 20240315 | 110700 | 1069617470 | 16480 | 16480 | 16490 | 16480 | 491 |
| 446 | 20240315 | 110600 | 1061521180 | 16480 | 16480 | 16490 | 16480 | 249 |
| 447 | 20240315 | 110500 | 1057416170 | 16480 | 16490 | 16490 | 16480 | 172 |
| 448 | 20240315 | 110400 | 1054580730 | 16490 | 16480 | 16500 | 16480 | 253 |
| 449 | 20240315 | 110300 | 1050409590 | 16480 | 16480 | 16480 | 16480 | 35 |
| 450 | 20240315 | 110200 | 1049832790 | 16480 | 16480 | 16550 | 16480 | 626 |
| 451 | 20240315 | 110100 | 1039506000 | 16490 | 16480 | 16490 | 16480 | 200 |
| 452 | 20240315 | 110000 | 1036209480 | 16480 | 16480 | 16480 | 16480 | 125 |
| 453 | 20240315 | 105900 | 1034149480 | 16480 | 16480 | 16490 | 16480 | 273 |
| 454 | 20240315 | 105800 | 1029650300 | 16480 | 16480 | 16480 | 16480 | 139 |
| 455 | 20240315 | 105700 | 1027359580 | 16480 | 16480 | 16490 | 16480 | 120 |
| 456 | 20240315 | 105600 | 1025381540 | 16500 | 16500 | 16500 | 16500 | 543 |
| 457 | 20240315 | 105500 | 1016422040 | 16500 | 16500 | 16510 | 16500 | 138 |
| 458 | 20240315 | 105400 | 1014144920 | 16500 | 16470 | 16550 | 16470 | 639 |
| 459 | 20240315 | 105300 | 1003591240 | 16490 | 16470 | 16490 | 16460 | 446 |
| 460 | 20240315 | 105200 | 996242540 | 16470 | 16460 | 16480 | 16460 | 142 |
| 461 | 20240315 | 105100 | 993904290 | 16460 | 16460 | 16480 | 16460 | 180 |
| 462 | 20240315 | 105000 | 990940610 | 16460 | 16500 | 16500 | 16450 | 126 |
| 463 | 20240315 | 104900 | 988867180 | 16520 | 16460 | 16520 | 16450 | 239 |
| 464 | 20240315 | 104800 | 984922250 | 16460 | 16440 | 16460 | 16440 | 209 |
| 465 | 20240315 | 104700 | 981484080 | 16440 | 16440 | 16440 | 16430 | 97 |
| 466 | 20240315 | 104600 | 979890080 | 16440 | 16440 | 16440 | 16430 | 204 |
| 467 | 20240315 | 104500 | 976537310 | 16440 | 16440 | 16440 | 16430 | 75 |
| 468 | 20240315 | 104400 | 975304760 | 16440 | 16430 | 16460 | 16430 | 301 |
| 469 | 20240315 | 104300 | 970355660 | 16430 | 16420 | 16440 | 16420 | 333 |
| 470 | 20240315 | 104200 | 964882310 | 16420 | 16420 | 16420 | 16420 | 167 |
| 471 | 20240315 | 104100 | 962140170 | 16420 | 16450 | 16450 | 16420 | 310 |
| 472 | 20240315 | 104000 | 957043120 | 16450 | 16410 | 16450 | 16410 | 876 |
| 473 | 20240315 | 103900 | 942646560 | 16410 | 16410 | 16410 | 16410 | 162 |
| 474 | 20240315 | 103800 | 939988140 | 16410 | 16410 | 16410 | 16410 | 54 |
| 475 | 20240315 | 103700 | 939102000 | 16410 | 16420 | 16420 | 16410 | 195 |
| 476 | 20240315 | 103600 | 935900210 | 16420 | 16420 | 16420 | 16420 | 168 |
| 477 | 20240315 | 103500 | 933141650 | 16420 | 16420 | 16420 | 16420 | 105 |
| 478 | 20240315 | 103400 | 931417550 | 16420 | 16410 | 16420 | 16410 | 357 |
| 479 | 20240315 | 103300 | 925556030 | 16410 | 16410 | 16420 | 16410 | 329 |
| 480 | 20240315 | 103200 | 920154970 | 16420 | 16420 | 16420 | 16410 | 207 |
| 481 | 20240315 | 103100 | 916756710 | 16420 | 16410 | 16420 | 16410 | 322 |
| 482 | 20240315 | 103000 | 911470130 | 16410 | 16430 | 16430 | 16410 | 392 |
| 483 | 20240315 | 102900 | 905033930 | 16430 | 16430 | 16440 | 16430 | 294 |
| 484 | 20240315 | 102800 | 900201140 | 16430 | 16430 | 16440 | 16430 | 187 |
| 485 | 20240315 | 102700 | 897128160 | 16420 | 16420 | 16460 | 16420 | 586 |
| 486 | 20240315 | 102600 | 887495580 | 16430 | 16410 | 16430 | 16410 | 260 |
| 487 | 20240315 | 102500 | 883227830 | 16410 | 16410 | 16440 | 16410 | 270 |
| 488 | 20240315 | 102400 | 878792110 | 16400 | 16410 | 16420 | 16400 | 271 |
| 489 | 20240315 | 102300 | 874344260 | 16400 | 16450 | 16450 | 16400 | 1084 |
| 490 | 20240315 | 102200 | 856548550 | 16440 | 16430 | 16440 | 16430 | 149 |
| 491 | 20240315 | 102100 | 854100340 | 16440 | 16450 | 16460 | 16410 | 2268 |
| 492 | 20240315 | 102000 | 816800190 | 16450 | 16450 | 16470 | 16450 | 304 |
| 493 | 20240315 | 101900 | 811798050 | 16460 | 16450 | 16470 | 16450 | 273 |
| 494 | 20240315 | 101800 | 807305430 | 16450 | 16450 | 16450 | 16430 | 625 |
| 495 | 20240315 | 101700 | 797027270 | 16450 | 16550 | 16550 | 16450 | 5710 |
| 496 | 20240315 | 101600 | 702746150 | 16550 | 16570 | 16570 | 16550 | 681 |
| 497 | 20240315 | 101500 | 691471720 | 16560 | 16580 | 16580 | 16560 | 927 |
| 498 | 20240315 | 101400 | 676109380 | 16580 | 16580 | 16590 | 16580 | 199 |
| 499 | 20240315 | 101300 | 672808700 | 16580 | 16580 | 16590 | 16580 | 335 |
| 500 | 20240315 | 101200 | 667252800 | 16590 | 16580 | 16590 | 16580 | 119 |
| 501 | 20240315 | 101100 | 665279770 | 16580 | 16590 | 16590 | 16580 | 767 |
| 502 | 20240315 | 101000 | 652557910 | 16590 | 16590 | 16600 | 16590 | 202 |
| 503 | 20240315 | 100900 | 649206680 | 16590 | 16600 | 16610 | 16590 | 252 |
| 504 | 20240315 | 100800 | 645023740 | 16600 | 16620 | 16620 | 16590 | 1660 |
| 505 | 20240315 | 100700 | 617462700 | 16620 | 16640 | 16640 | 16620 | 450 |
| 506 | 20240315 | 100600 | 609980730 | 16650 | 16650 | 16650 | 16650 | 146 |
| 507 | 20240315 | 100500 | 607549830 | 16690 | 16650 | 16690 | 16650 | 239 |
| 508 | 20240315 | 100400 | 603566600 | 16650 | 16650 | 16650 | 16650 | 17 |
| 509 | 20240315 | 100300 | 603283550 | 16650 | 16640 | 16660 | 16640 | 50 |
| 510 | 20240315 | 100200 | 602450980 | 16640 | 16640 | 16680 | 16640 | 39 |
| 511 | 20240315 | 100100 | 601801980 | 16640 | 16730 | 16730 | 16640 | 14 |
| 512 | 20240315 | 100000 | 601568930 | 16640 | 16650 | 16660 | 16640 | 85 |
| 513 | 20240315 | 095900 | 600153780 | 16640 | 16630 | 16650 | 16630 | 64 |
| 514 | 20240315 | 095800 | 599088850 | 16650 | 16630 | 16650 | 16630 | 85 |
| 515 | 20240315 | 095700 | 597675280 | 16630 | 16610 | 16630 | 16610 | 100 |
| 516 | 20240315 | 095600 | 596013450 | 16610 | 16610 | 16610 | 16610 | 17 |
| 517 | 20240315 | 095500 | 595731080 | 16610 | 16610 | 16610 | 16610 | 50 |
| 518 | 20240315 | 095400 | 594900580 | 16610 | 16610 | 16620 | 16600 | 370 |
| 519 | 20240315 | 095300 | 588757210 | 16610 | 16600 | 16630 | 16600 | 752 |
| 520 | 20240315 | 095200 | 576265600 | 16600 | 16600 | 16610 | 16600 | 34 |
| 521 | 20240315 | 095100 | 575701190 | 16600 | 16590 | 16600 | 16590 | 222 |
| 522 | 20240315 | 095000 | 572016580 | 16610 | 16630 | 16640 | 16590 | 1993 |
| 523 | 20240315 | 094900 | 538904570 | 16630 | 16650 | 16660 | 16630 | 902 |
| 524 | 20240315 | 094800 | 523892010 | 16650 | 16650 | 16660 | 16640 | 820 |
| 525 | 20240315 | 094700 | 510236860 | 16650 | 16650 | 16660 | 16640 | 1310 |
| 526 | 20240315 | 094600 | 488420180 | 16650 | 16650 | 16660 | 16640 | 761 |
| 527 | 20240315 | 094500 | 475749950 | 16650 | 16690 | 16690 | 16650 | 1850 |
| 528 | 20240315 | 094400 | 444914150 | 16690 | 16720 | 16720 | 16690 | 460 |
| 529 | 20240315 | 094300 | 437234660 | 16720 | 16700 | 16720 | 16700 | 180 |
| 530 | 20240315 | 094200 | 434225810 | 16690 | 16720 | 16720 | 16690 | 211 |
| 531 | 20240315 | 094100 | 430698370 | 16740 | 16700 | 16740 | 16690 | 1791 |
| 532 | 20240315 | 094000 | 400789230 | 16690 | 16680 | 16690 | 16680 | 656 |
| 533 | 20240315 | 093900 | 389840630 | 16680 | 16750 | 16770 | 16680 | 2753 |
| 534 | 20240315 | 093800 | 343871710 | 16680 | 16690 | 16750 | 16670 | 1053 |
| 535 | 20240315 | 093700 | 326289630 | 16750 | 16700 | 16750 | 16680 | 2946 |
| 536 | 20240315 | 093600 | 277111700 | 16700 | 16690 | 16700 | 16690 | 22 |
| 537 | 20240315 | 093500 | 276744330 | 16680 | 16690 | 16720 | 16680 | 311 |
| 538 | 20240315 | 093400 | 271552340 | 16680 | 16680 | 16690 | 16680 | 46 |
| 539 | 20240315 | 093300 | 270784820 | 16680 | 16720 | 16720 | 16680 | 31 |
| 540 | 20240315 | 093200 | 270266780 | 16680 | 16680 | 16750 | 16680 | 697 |
| 541 | 20240315 | 093100 | 258628500 | 16690 | 16720 | 16720 | 16690 | 1102 |
| 542 | 20240315 | 093000 | 240221700 | 16710 | 16760 | 16770 | 16710 | 647 |
| 543 | 20240315 | 092900 | 229392720 | 16760 | 16760 | 16770 | 16760 | 59 |
| 544 | 20240315 | 092800 | 228403370 | 16770 | 16780 | 16780 | 16760 | 199 |
| 545 | 20240315 | 092700 | 225064830 | 16780 | 16780 | 16780 | 16780 | 37 |
| 546 | 20240315 | 092600 | 224443970 | 16790 | 16900 | 16900 | 16790 | 665 |
| 547 | 20240315 | 092500 | 213262250 | 16900 | 16790 | 16900 | 16790 | 254 |
| 548 | 20240315 | 092400 | 208995060 | 16780 | 16800 | 16800 | 16780 | 479 |
| 549 | 20240315 | 092300 | 200948820 | 16800 | 16800 | 16800 | 16780 | 855 |
| 550 | 20240315 | 092200 | 186585860 | 16800 | 16810 | 16820 | 16790 | 705 |
| 551 | 20240315 | 092100 | 174739990 | 16840 | 16840 | 16850 | 16840 | 326 |
| 552 | 20240315 | 092000 | 169250140 | 16840 | 16890 | 16890 | 16840 | 429 |
| 553 | 20240315 | 091900 | 162014130 | 16890 | 16880 | 16900 | 16880 | 208 |
| 554 | 20240315 | 091800 | 158501130 | 16880 | 16890 | 16890 | 16880 | 46 |
| 555 | 20240315 | 091700 | 157724460 | 16890 | 16920 | 16920 | 16890 | 532 |
| 556 | 20240315 | 091600 | 148729760 | 16950 | 16990 | 16990 | 16950 | 522 |
| 557 | 20240315 | 091500 | 139881450 | 17000 | 16970 | 17000 | 16920 | 511 |
| 558 | 20240315 | 091400 | 131216830 | 16970 | 17010 | 17010 | 16970 | 767 |
| 559 | 20240315 | 091300 | 118180080 | 17010 | 17020 | 17020 | 17010 | 322 |
| 560 | 20240315 | 091200 | 112700000 | 17020 | 17000 | 17020 | 17000 | 250 |
| 561 | 20240315 | 091100 | 108447000 | 17010 | 17000 | 17020 | 17000 | 899 |
| 562 | 20240315 | 091000 | 93158050 | 17010 | 17000 | 17010 | 17000 | 184 |
| 563 | 20240315 | 090900 | 90028320 | 17010 | 17020 | 17020 | 17000 | 773 |
| 564 | 20240315 | 090800 | 76882100 | 17030 | 17000 | 17040 | 17000 | 651 |
| 565 | 20240315 | 090700 | 65798050 | 17000 | 17000 | 17000 | 17000 | 116 |
| 566 | 20240315 | 090600 | 63826050 | 17000 | 16980 | 17000 | 16980 | 106 |
| 567 | 20240315 | 090500 | 62024810 | 16980 | 16950 | 17030 | 16950 | 1005 |
| 568 | 20240315 | 090400 | 44959140 | 16960 | 16950 | 16960 | 16950 | 479 |
| 569 | 20240315 | 090300 | 36839290 | 16940 | 16920 | 16940 | 16900 | 755 |
| 570 | 20240315 | 090200 | 24055830 | 16920 | 16880 | 16920 | 16880 | 479 |
| 571 | 20240315 | 090100 | 15959450 | 16870 | 16860 | 16870 | 16860 | 109 |
| 572 | 20240315 | 090000 | 14120710 | 16850 | 16830 | 16850 | 16800 | 829 |