31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 184700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 4298 |
| 3 | 20240315 | 184600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 4 | 20240315 | 184500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 5 | 20240315 | 184400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 6 | 20240315 | 184300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 7 | 20240315 | 184200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 8 | 20240315 | 184100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 9 | 20240315 | 184000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 10 | 20240315 | 183900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 11 | 20240315 | 183800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 12 | 20240315 | 183700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 13 | 20240315 | 183600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 14 | 20240315 | 183500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 15 | 20240315 | 183400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 16 | 20240315 | 183300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 17 | 20240315 | 183200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 18 | 20240315 | 183100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 19 | 20240315 | 183000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 20 | 20240315 | 182900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 21 | 20240315 | 182800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 22 | 20240315 | 182700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 23 | 20240315 | 182600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 24 | 20240315 | 182500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 25 | 20240315 | 182400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 26 | 20240315 | 182300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 27 | 20240315 | 182200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 28 | 20240315 | 182100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 29 | 20240315 | 182000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 30 | 20240315 | 181900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 31 | 20240315 | 181800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 32 | 20240315 | 181700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 4298 |
| 33 | 20240315 | 181600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 34 | 20240315 | 181500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 35 | 20240315 | 181400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 36 | 20240315 | 181300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 37 | 20240315 | 181200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 38 | 20240315 | 181100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 39 | 20240315 | 181000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 40 | 20240315 | 180900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 41 | 20240315 | 180800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 42 | 20240315 | 180700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 43 | 20240315 | 180600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 44 | 20240315 | 180500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 45 | 20240315 | 180400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 46 | 20240315 | 180300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 47 | 20240315 | 180200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 48 | 20240315 | 180100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 49 | 20240315 | 180000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 50 | 20240315 | 175900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 51 | 20240315 | 175800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 52 | 20240315 | 175700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 53 | 20240315 | 175600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 54 | 20240315 | 175500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 55 | 20240315 | 175400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 56 | 20240315 | 175300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 57 | 20240315 | 175200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 58 | 20240315 | 175100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 59 | 20240315 | 175000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 60 | 20240315 | 174900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 61 | 20240315 | 174800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 62 | 20240315 | 174700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 4298 |
| 63 | 20240315 | 174600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 64 | 20240315 | 174500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 65 | 20240315 | 174400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 66 | 20240315 | 174300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 67 | 20240315 | 174200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 68 | 20240315 | 174100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 69 | 20240315 | 174000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 70 | 20240315 | 173900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 71 | 20240315 | 173800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 72 | 20240315 | 173700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 73 | 20240315 | 173600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 74 | 20240315 | 173500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 75 | 20240315 | 173400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 76 | 20240315 | 173300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 77 | 20240315 | 173200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 78 | 20240315 | 173100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 79 | 20240315 | 173000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 80 | 20240315 | 172900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 81 | 20240315 | 172800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 82 | 20240315 | 172700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 83 | 20240315 | 172600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 84 | 20240315 | 172500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 85 | 20240315 | 172400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 86 | 20240315 | 172300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 87 | 20240315 | 172200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 88 | 20240315 | 172100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 89 | 20240315 | 172000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 90 | 20240315 | 171900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 91 | 20240315 | 171800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 92 | 20240315 | 171700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 4298 |
| 93 | 20240315 | 171600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 94 | 20240315 | 171500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 95 | 20240315 | 171400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 96 | 20240315 | 171300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 97 | 20240315 | 171200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 98 | 20240315 | 171100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 99 | 20240315 | 171000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 100 | 20240315 | 170900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 101 | 20240315 | 170800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 102 | 20240315 | 170700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 103 | 20240315 | 170600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 104 | 20240315 | 170500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 105 | 20240315 | 170400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 106 | 20240315 | 170300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 107 | 20240315 | 170200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 108 | 20240315 | 170100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 109 | 20240315 | 170000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 110 | 20240315 | 165900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 111 | 20240315 | 165800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 112 | 20240315 | 165700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 113 | 20240315 | 165600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 114 | 20240315 | 165500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 115 | 20240315 | 165400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 116 | 20240315 | 165300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 117 | 20240315 | 165200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 118 | 20240315 | 165100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 119 | 20240315 | 165000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 120 | 20240315 | 164900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 121 | 20240315 | 164800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 122 | 20240315 | 164700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 4298 |
| 123 | 20240315 | 164600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 124 | 20240315 | 164500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 125 | 20240315 | 164400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 126 | 20240315 | 164300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 127 | 20240315 | 164200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 128 | 20240315 | 164100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 129 | 20240315 | 164000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 130 | 20240315 | 163900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 131 | 20240315 | 163800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 132 | 20240315 | 163700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 133 | 20240315 | 163600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 134 | 20240315 | 163500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 135 | 20240315 | 163400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 136 | 20240315 | 163300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 137 | 20240315 | 163200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 138 | 20240315 | 163100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 139 | 20240315 | 163000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 140 | 20240315 | 162900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 141 | 20240315 | 162800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 142 | 20240315 | 162700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 143 | 20240315 | 162600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 144 | 20240315 | 162500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 145 | 20240315 | 162400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 146 | 20240315 | 162300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 147 | 20240315 | 162200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 148 | 20240315 | 162100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 149 | 20240315 | 162000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 150 | 20240315 | 161900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 151 | 20240315 | 161800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 152 | 20240315 | 161700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 4298 |
| 153 | 20240315 | 161600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 154 | 20240315 | 161500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 155 | 20240315 | 161400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 156 | 20240315 | 161300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 157 | 20240315 | 161200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 158 | 20240315 | 161100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 159 | 20240315 | 161000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 160 | 20240315 | 160900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 161 | 20240315 | 160800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 162 | 20240315 | 160700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 163 | 20240315 | 160600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 164 | 20240315 | 160500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 165 | 20240315 | 160400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 166 | 20240315 | 160300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 167 | 20240315 | 160200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 168 | 20240315 | 160100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 169 | 20240315 | 160000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 170 | 20240315 | 155900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 171 | 20240315 | 155800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 172 | 20240315 | 155700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 173 | 20240315 | 155600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 174 | 20240315 | 155500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 175 | 20240315 | 155400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 176 | 20240315 | 155300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 177 | 20240315 | 155200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 178 | 20240315 | 155100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 179 | 20240315 | 155000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 180 | 20240315 | 154900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 181 | 20240315 | 154800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 182 | 20240315 | 154700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 4298 |
| 183 | 20240315 | 154600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 184 | 20240315 | 154500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 185 | 20240315 | 154400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 186 | 20240315 | 154300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 187 | 20240315 | 154200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 188 | 20240315 | 154100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 189 | 20240315 | 154000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 190 | 20240315 | 153900 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 191 | 20240315 | 153800 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 192 | 20240315 | 153700 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 193 | 20240315 | 153600 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 194 | 20240315 | 153500 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 195 | 20240315 | 153400 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 196 | 20240315 | 153300 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 197 | 20240315 | 153200 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 198 | 20240315 | 153100 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 199 | 20240315 | 153000 | 3231674320 | 18240 | 18240 | 18240 | 18240 | 4298 |
| 200 | 20240315 | 152900 | 3153278800 | 18270 | 18270 | 18270 | 18270 | 0 |
| 201 | 20240315 | 152800 | 3153278800 | 18270 | 18270 | 18270 | 18270 | 0 |
| 202 | 20240315 | 152700 | 3153278800 | 18270 | 18270 | 18270 | 18270 | 0 |
| 203 | 20240315 | 152600 | 3153278800 | 18270 | 18270 | 18270 | 18270 | 0 |
| 204 | 20240315 | 152500 | 3153278800 | 18270 | 18270 | 18270 | 18270 | 0 |
| 205 | 20240315 | 152400 | 3153278800 | 18270 | 18270 | 18270 | 18270 | 0 |
| 206 | 20240315 | 152300 | 3153278800 | 18270 | 18270 | 18270 | 18270 | 0 |
| 207 | 20240315 | 152200 | 3153278800 | 18270 | 18270 | 18270 | 18270 | 0 |
| 208 | 20240315 | 152100 | 3153278800 | 18270 | 18270 | 18270 | 18270 | 0 |
| 209 | 20240315 | 152000 | 3153278800 | 18270 | 18270 | 18270 | 18270 | 0 |
| 210 | 20240315 | 151900 | 3153278800 | 18270 | 18210 | 18270 | 18190 | 968 |
| 211 | 20240315 | 151800 | 3135653310 | 18270 | 18280 | 18290 | 18200 | 1176 |
| 212 | 20240315 | 151700 | 3114169220 | 18280 | 18290 | 18290 | 18280 | 1726 |
| 213 | 20240315 | 151600 | 3082610070 | 18280 | 18270 | 18290 | 18260 | 1397 |
| 214 | 20240315 | 151500 | 3057083170 | 18260 | 18190 | 18270 | 18190 | 2086 |
| 215 | 20240315 | 151400 | 3019058120 | 18190 | 18180 | 18210 | 18170 | 1440 |
| 216 | 20240315 | 151300 | 2992858190 | 18180 | 18170 | 18180 | 18170 | 565 |
| 217 | 20240315 | 151200 | 2982587300 | 18170 | 18170 | 18170 | 18170 | 10 |
| 218 | 20240315 | 151100 | 2982405600 | 18140 | 18170 | 18180 | 18140 | 319 |
| 219 | 20240315 | 151000 | 2976614160 | 18170 | 18180 | 18180 | 18170 | 77 |
| 220 | 20240315 | 150900 | 2975214910 | 18180 | 18180 | 18180 | 18180 | 137 |
| 221 | 20240315 | 150800 | 2972724250 | 18180 | 18190 | 18190 | 18180 | 61 |
| 222 | 20240315 | 150700 | 2971615220 | 18180 | 18180 | 18180 | 18180 | 47 |
| 223 | 20240315 | 150600 | 2970760760 | 18190 | 18190 | 18190 | 18190 | 0 |
| 224 | 20240315 | 150500 | 2970760760 | 18190 | 18200 | 18200 | 18190 | 1994 |
| 225 | 20240315 | 150400 | 2934488110 | 18190 | 18190 | 18190 | 18190 | 0 |
| 226 | 20240315 | 150300 | 2934488110 | 18190 | 18200 | 18200 | 18190 | 144 |
| 227 | 20240315 | 150200 | 2931868200 | 18200 | 18200 | 18200 | 18200 | 535 |
| 228 | 20240315 | 150100 | 2922131200 | 18200 | 18200 | 18200 | 18200 | 165 |
| 229 | 20240315 | 150000 | 2919128200 | 18190 | 18220 | 18220 | 18190 | 169 |
| 230 | 20240315 | 145900 | 2916053960 | 18220 | 18210 | 18220 | 18210 | 46 |
| 231 | 20240315 | 145800 | 2915216010 | 18220 | 18220 | 18230 | 18220 | 183 |
| 232 | 20240315 | 145700 | 2911881230 | 18220 | 18210 | 18220 | 18200 | 159 |
| 233 | 20240315 | 145600 | 2908985290 | 18210 | 18150 | 18210 | 18130 | 2125 |
| 234 | 20240315 | 145500 | 2870359810 | 18160 | 18130 | 18160 | 18130 | 265 |
| 235 | 20240315 | 145400 | 2865548460 | 18110 | 18110 | 18110 | 18110 | 166 |
| 236 | 20240315 | 145300 | 2862542200 | 18110 | 18110 | 18110 | 18110 | 0 |
| 237 | 20240315 | 145200 | 2862542200 | 18110 | 18110 | 18110 | 18110 | 0 |
| 238 | 20240315 | 145100 | 2862542200 | 18110 | 18160 | 18160 | 18110 | 32 |
| 239 | 20240315 | 145000 | 2861962580 | 18160 | 18160 | 18160 | 18160 | 0 |
| 240 | 20240315 | 144900 | 2861962580 | 18160 | 18160 | 18160 | 18160 | 86 |
| 241 | 20240315 | 144800 | 2860400820 | 18160 | 18160 | 18160 | 18160 | 108 |
| 242 | 20240315 | 144700 | 2858439540 | 18160 | 18160 | 18160 | 18160 | 0 |
| 243 | 20240315 | 144600 | 2858439540 | 18160 | 18140 | 18160 | 18140 | 241 |
| 244 | 20240315 | 144500 | 2854065180 | 18090 | 18120 | 18120 | 18090 | 64 |
| 245 | 20240315 | 144400 | 2852906830 | 18130 | 18130 | 18130 | 18130 | 0 |
| 246 | 20240315 | 144300 | 2852906830 | 18130 | 18100 | 18130 | 18100 | 217 |
| 247 | 20240315 | 144200 | 2848976360 | 18090 | 18090 | 18090 | 18090 | 22 |
| 248 | 20240315 | 144100 | 2848578380 | 18090 | 18090 | 18090 | 18090 | 52 |
| 249 | 20240315 | 144000 | 2847637700 | 18090 | 18080 | 18100 | 18060 | 505 |
| 250 | 20240315 | 143900 | 2838500600 | 18090 | 18060 | 18090 | 18060 | 20 |
| 251 | 20240315 | 143800 | 2838139070 | 18100 | 18090 | 18100 | 18060 | 43 |
| 252 | 20240315 | 143700 | 2837361340 | 18090 | 18060 | 18090 | 18050 | 120 |
| 253 | 20240315 | 143600 | 2835191330 | 18050 | 18070 | 18090 | 18050 | 997 |
| 254 | 20240315 | 143500 | 2817177990 | 18090 | 18100 | 18100 | 18060 | 2726 |
| 255 | 20240315 | 143400 | 2767872080 | 18100 | 18110 | 18110 | 18100 | 701 |
| 256 | 20240315 | 143300 | 2755183880 | 18110 | 18110 | 18110 | 18110 | 29 |
| 257 | 20240315 | 143200 | 2754658690 | 18110 | 18110 | 18110 | 18110 | 203 |
| 258 | 20240315 | 143100 | 2750982360 | 18130 | 18110 | 18130 | 18110 | 64 |
| 259 | 20240315 | 143000 | 2749822880 | 18110 | 18120 | 18120 | 18110 | 500 |
| 260 | 20240315 | 142900 | 2740766380 | 18130 | 18130 | 18130 | 18130 | 2 |
| 261 | 20240315 | 142800 | 2740730120 | 18110 | 18130 | 18130 | 18110 | 139 |
| 262 | 20240315 | 142700 | 2738210790 | 18130 | 18110 | 18130 | 18110 | 13 |
| 263 | 20240315 | 142600 | 2737975300 | 18140 | 18140 | 18140 | 18140 | 24 |
| 264 | 20240315 | 142500 | 2737539940 | 18150 | 18130 | 18150 | 18130 | 16 |
| 265 | 20240315 | 142400 | 2737249790 | 18100 | 18100 | 18100 | 18100 | 0 |
| 266 | 20240315 | 142300 | 2737249790 | 18100 | 18100 | 18100 | 18100 | 0 |
| 267 | 20240315 | 142200 | 2737249790 | 18100 | 18100 | 18150 | 18100 | 105 |
| 268 | 20240315 | 142100 | 2735348490 | 18150 | 18150 | 18150 | 18150 | 3 |
| 269 | 20240315 | 142000 | 2735294040 | 18150 | 18080 | 18150 | 18070 | 163 |
| 270 | 20240315 | 141900 | 2732347550 | 18150 | 18130 | 18150 | 18080 | 1063 |
| 271 | 20240315 | 141800 | 2713114130 | 18130 | 18130 | 18130 | 18130 | 10 |
| 272 | 20240315 | 141700 | 2712932830 | 18160 | 18160 | 18160 | 18160 | 2 |
| 273 | 20240315 | 141600 | 2712896510 | 18170 | 18160 | 18170 | 18160 | 3 |
| 274 | 20240315 | 141500 | 2712842020 | 18080 | 18150 | 18150 | 18080 | 4810 |
| 275 | 20240315 | 141400 | 2625806950 | 18170 | 18170 | 18170 | 18170 | 74 |
| 276 | 20240315 | 141300 | 2624462370 | 18180 | 18130 | 18180 | 18130 | 391 |
| 277 | 20240315 | 141200 | 2617369890 | 18170 | 18180 | 18180 | 18170 | 116 |
| 278 | 20240315 | 141100 | 2615262130 | 18180 | 18170 | 18180 | 18170 | 88 |
| 279 | 20240315 | 141000 | 2613662670 | 18170 | 18170 | 18170 | 18170 | 23 |
| 280 | 20240315 | 140900 | 2613244760 | 18160 | 18130 | 18160 | 18130 | 521 |
| 281 | 20240315 | 140800 | 2603795140 | 18130 | 18130 | 18140 | 18120 | 554 |
| 282 | 20240315 | 140700 | 2593754320 | 18120 | 18120 | 18130 | 18120 | 555 |
| 283 | 20240315 | 140600 | 2583697620 | 18120 | 18140 | 18140 | 18120 | 632 |
| 284 | 20240315 | 140500 | 2572245260 | 18120 | 18120 | 18120 | 18120 | 0 |
| 285 | 20240315 | 140400 | 2572245260 | 18120 | 18120 | 18120 | 18120 | 534 |
| 286 | 20240315 | 140300 | 2562569180 | 18120 | 18120 | 18120 | 18120 | 5 |
| 287 | 20240315 | 140200 | 2562478580 | 18120 | 18120 | 18130 | 18110 | 265 |
| 288 | 20240315 | 140100 | 2557675930 | 18120 | 18130 | 18130 | 18120 | 382 |
| 289 | 20240315 | 140000 | 2550751270 | 18140 | 18140 | 18140 | 18140 | 31 |
| 290 | 20240315 | 135900 | 2550188930 | 18140 | 18140 | 18140 | 18140 | 130 |
| 291 | 20240315 | 135800 | 2547830730 | 18140 | 18150 | 18150 | 18140 | 31 |
| 292 | 20240315 | 135700 | 2547268100 | 18140 | 18140 | 18140 | 18140 | 250 |
| 293 | 20240315 | 135600 | 2542733100 | 18140 | 18140 | 18140 | 18140 | 89 |
| 294 | 20240315 | 135500 | 2541118640 | 18140 | 18180 | 18180 | 18140 | 303 |
| 295 | 20240315 | 135400 | 2535620040 | 18150 | 18170 | 18170 | 18150 | 1392 |
| 296 | 20240315 | 135300 | 2510344150 | 18170 | 18180 | 18180 | 18170 | 80 |
| 297 | 20240315 | 135200 | 2508890250 | 18180 | 18170 | 18180 | 18170 | 56 |
| 298 | 20240315 | 135100 | 2507872720 | 18170 | 18180 | 18180 | 18170 | 171 |
| 299 | 20240315 | 135000 | 2504765100 | 18180 | 18180 | 18180 | 18170 | 241 |
| 300 | 20240315 | 134900 | 2500385520 | 18170 | 18180 | 18180 | 18170 | 199 |
| 301 | 20240315 | 134800 | 2496767710 | 18180 | 18180 | 18180 | 18180 | 63 |
| 302 | 20240315 | 134700 | 2495622370 | 18180 | 18190 | 18190 | 18180 | 870 |
| 303 | 20240315 | 134600 | 2479805330 | 18190 | 18190 | 18190 | 18190 | 1 |
| 304 | 20240315 | 134500 | 2479787140 | 18190 | 18190 | 18190 | 18190 | 336 |
| 305 | 20240315 | 134400 | 2473675300 | 18190 | 18200 | 18200 | 18190 | 483 |
| 306 | 20240315 | 134300 | 2464888990 | 18210 | 18210 | 18210 | 18210 | 28 |
| 307 | 20240315 | 134200 | 2464379110 | 18210 | 18210 | 18210 | 18210 | 5 |
| 308 | 20240315 | 134100 | 2464288060 | 18190 | 18190 | 18190 | 18190 | 0 |
| 309 | 20240315 | 134000 | 2464288060 | 18190 | 18190 | 18190 | 18190 | 0 |
| 310 | 20240315 | 133900 | 2464288060 | 18190 | 18190 | 18190 | 18190 | 0 |
| 311 | 20240315 | 133800 | 2464288060 | 18190 | 18190 | 18190 | 18190 | 0 |
| 312 | 20240315 | 133700 | 2464288060 | 18190 | 18190 | 18190 | 18190 | 22 |
| 313 | 20240315 | 133600 | 2463887880 | 18190 | 18210 | 18210 | 18190 | 2307 |
| 314 | 20240315 | 133500 | 2421900620 | 18220 | 18220 | 18220 | 18220 | 668 |
| 315 | 20240315 | 133400 | 2409729660 | 18220 | 18220 | 18220 | 18220 | 9 |
| 316 | 20240315 | 133300 | 2409565680 | 18220 | 18220 | 18220 | 18220 | 263 |
| 317 | 20240315 | 133200 | 2404773820 | 18220 | 18220 | 18220 | 18220 | 0 |
| 318 | 20240315 | 133100 | 2404773820 | 18220 | 18220 | 18220 | 18220 | 50 |
| 319 | 20240315 | 133000 | 2403862820 | 18220 | 18240 | 18240 | 18220 | 1239 |
| 320 | 20240315 | 132900 | 2381281940 | 18240 | 18240 | 18260 | 18240 | 218 |
| 321 | 20240315 | 132800 | 2377305440 | 18250 | 18250 | 18250 | 18250 | 31 |
| 322 | 20240315 | 132700 | 2376739690 | 18240 | 18250 | 18250 | 18240 | 226 |
| 323 | 20240315 | 132600 | 2372616080 | 18260 | 18260 | 18260 | 18260 | 16 |
| 324 | 20240315 | 132500 | 2372323920 | 18260 | 18250 | 18260 | 18250 | 33 |
| 325 | 20240315 | 132400 | 2371721660 | 18250 | 18250 | 18250 | 18250 | 2 |
| 326 | 20240315 | 132300 | 2371685160 | 18250 | 18250 | 18250 | 18250 | 0 |
| 327 | 20240315 | 132200 | 2371685160 | 18250 | 18250 | 18250 | 18250 | 40 |
| 328 | 20240315 | 132100 | 2370955160 | 18270 | 18260 | 18270 | 18260 | 3 |
| 329 | 20240315 | 132000 | 2370900360 | 18240 | 18240 | 18240 | 18240 | 3 |
| 330 | 20240315 | 131900 | 2370845640 | 18240 | 18250 | 18250 | 18240 | 230 |
| 331 | 20240315 | 131800 | 2366650430 | 18250 | 18250 | 18250 | 18250 | 1 |
| 332 | 20240315 | 131700 | 2366632180 | 18240 | 18240 | 18240 | 18240 | 0 |
| 333 | 20240315 | 131600 | 2366632180 | 18240 | 18240 | 18240 | 18240 | 100 |
| 334 | 20240315 | 131500 | 2364808180 | 18240 | 18240 | 18240 | 18240 | 0 |
| 335 | 20240315 | 131400 | 2364808180 | 18240 | 18240 | 18240 | 18240 | 0 |
| 336 | 20240315 | 131300 | 2364808180 | 18240 | 18240 | 18240 | 18240 | 1 |
| 337 | 20240315 | 131200 | 2364789940 | 18240 | 18240 | 18240 | 18240 | 482 |
| 338 | 20240315 | 131100 | 2355998260 | 18250 | 18260 | 18260 | 18250 | 22 |
| 339 | 20240315 | 131000 | 2355596620 | 18260 | 18260 | 18260 | 18260 | 0 |
| 340 | 20240315 | 130900 | 2355596620 | 18260 | 18260 | 18260 | 18260 | 0 |
| 341 | 20240315 | 130800 | 2355596620 | 18260 | 18260 | 18260 | 18260 | 1 |
| 342 | 20240315 | 130700 | 2355578360 | 18220 | 18220 | 18220 | 18220 | 0 |
| 343 | 20240315 | 130600 | 2355578360 | 18220 | 18270 | 18270 | 18220 | 51 |
| 344 | 20240315 | 130500 | 2354649080 | 18220 | 18260 | 18260 | 18220 | 417 |
| 345 | 20240315 | 130400 | 2347049310 | 18270 | 18270 | 18270 | 18270 | 0 |
| 346 | 20240315 | 130300 | 2347049310 | 18270 | 18270 | 18270 | 18270 | 12 |
| 347 | 20240315 | 130200 | 2346830070 | 18270 | 18270 | 18270 | 18270 | 6 |
| 348 | 20240315 | 130100 | 2346720450 | 18270 | 18270 | 18270 | 18270 | 1 |
| 349 | 20240315 | 130000 | 2346702180 | 18270 | 18270 | 18270 | 18270 | 10 |
| 350 | 20240315 | 125900 | 2346519480 | 18280 | 18280 | 18280 | 18280 | 0 |
| 351 | 20240315 | 125800 | 2346519480 | 18280 | 18280 | 18280 | 18280 | 96 |
| 352 | 20240315 | 125700 | 2344764600 | 18280 | 18290 | 18290 | 18280 | 54 |
| 353 | 20240315 | 125600 | 2343776950 | 18290 | 18290 | 18290 | 18290 | 762 |
| 354 | 20240315 | 125500 | 2329839970 | 18290 | 18290 | 18300 | 18290 | 228 |
| 355 | 20240315 | 125400 | 2325669830 | 18290 | 18290 | 18290 | 18290 | 330 |
| 356 | 20240315 | 125300 | 2319634130 | 18290 | 18290 | 18290 | 18290 | 65 |
| 357 | 20240315 | 125200 | 2318445280 | 18290 | 18290 | 18290 | 18290 | 16 |
| 358 | 20240315 | 125100 | 2318152640 | 18300 | 18290 | 18300 | 18290 | 173 |
| 359 | 20240315 | 125000 | 2314987130 | 18290 | 18250 | 18290 | 18250 | 763 |
| 360 | 20240315 | 124900 | 2301035650 | 18260 | 18260 | 18260 | 18260 | 16 |
| 361 | 20240315 | 124800 | 2300743490 | 18260 | 18260 | 18260 | 18260 | 47 |
| 362 | 20240315 | 124700 | 2299885270 | 18270 | 18270 | 18270 | 18270 | 0 |
| 363 | 20240315 | 124600 | 2299885270 | 18270 | 18270 | 18270 | 18270 | 11 |
| 364 | 20240315 | 124500 | 2299684300 | 18270 | 18270 | 18270 | 18270 | 0 |
| 365 | 20240315 | 124400 | 2299684300 | 18270 | 18230 | 18270 | 18230 | 1894 |
| 366 | 20240315 | 124300 | 2265102310 | 18230 | 18220 | 18230 | 18220 | 3 |
| 367 | 20240315 | 124200 | 2265047630 | 18230 | 18230 | 18230 | 18230 | 10 |
| 368 | 20240315 | 124100 | 2264865330 | 18230 | 18230 | 18230 | 18230 | 2 |
| 369 | 20240315 | 124000 | 2264828870 | 18190 | 18220 | 18230 | 18190 | 710 |
| 370 | 20240315 | 123900 | 2251909390 | 18200 | 18200 | 18200 | 18200 | 0 |
| 371 | 20240315 | 123800 | 2251909390 | 18200 | 18200 | 18200 | 18200 | 0 |
| 372 | 20240315 | 123700 | 2251909390 | 18200 | 18200 | 18200 | 18200 | 0 |
| 373 | 20240315 | 123600 | 2251909390 | 18200 | 18200 | 18200 | 18200 | 118 |
| 374 | 20240315 | 123500 | 2249761790 | 18240 | 18240 | 18240 | 18200 | 231 |
| 375 | 20240315 | 123400 | 2245551240 | 18250 | 18250 | 18260 | 18250 | 391 |
| 376 | 20240315 | 123300 | 2238415480 | 18250 | 18260 | 18260 | 18250 | 14 |
| 377 | 20240315 | 123200 | 2238159850 | 18250 | 18250 | 18250 | 18250 | 110 |
| 378 | 20240315 | 123100 | 2236152350 | 18250 | 18250 | 18250 | 18250 | 48 |
| 379 | 20240315 | 123000 | 2235276350 | 18250 | 18240 | 18250 | 18240 | 83 |
| 380 | 20240315 | 122900 | 2233761620 | 18250 | 18250 | 18250 | 18250 | 2 |
| 381 | 20240315 | 122800 | 2233725120 | 18240 | 18240 | 18240 | 18240 | 0 |
| 382 | 20240315 | 122700 | 2233725120 | 18240 | 18250 | 18250 | 18240 | 63 |
| 383 | 20240315 | 122600 | 2232575470 | 18250 | 18240 | 18250 | 18240 | 44 |
| 384 | 20240315 | 122500 | 2231772480 | 18250 | 18220 | 18250 | 18220 | 9 |
| 385 | 20240315 | 122400 | 2231608470 | 18210 | 18210 | 18210 | 18210 | 1 |
| 386 | 20240315 | 122300 | 2231590260 | 18200 | 18200 | 18200 | 18200 | 1 |
| 387 | 20240315 | 122200 | 2231572060 | 18200 | 18190 | 18200 | 18190 | 817 |
| 388 | 20240315 | 122100 | 2216706500 | 18200 | 18190 | 18200 | 18190 | 19 |
| 389 | 20240315 | 122000 | 2216360750 | 18190 | 18200 | 18200 | 18190 | 1939 |
| 390 | 20240315 | 121900 | 2181070970 | 18200 | 18210 | 18210 | 18200 | 1116 |
| 391 | 20240315 | 121800 | 2160749120 | 18220 | 18240 | 18240 | 18220 | 833 |
| 392 | 20240315 | 121700 | 2145564260 | 18240 | 18240 | 18240 | 18240 | 1 |
| 393 | 20240315 | 121600 | 2145546020 | 18240 | 18250 | 18250 | 18240 | 251 |
| 394 | 20240315 | 121500 | 2140965430 | 18250 | 18250 | 18250 | 18250 | 0 |
| 395 | 20240315 | 121400 | 2140965430 | 18250 | 18250 | 18250 | 18250 | 0 |
| 396 | 20240315 | 121300 | 2140965430 | 18250 | 18250 | 18250 | 18250 | 0 |
| 397 | 20240315 | 121200 | 2140965430 | 18250 | 18250 | 18250 | 18250 | 306 |
| 398 | 20240315 | 121100 | 2135380930 | 18250 | 18260 | 18260 | 18250 | 21 |
| 399 | 20240315 | 121000 | 2134997480 | 18260 | 18260 | 18260 | 18250 | 293 |
| 400 | 20240315 | 120900 | 2129647650 | 18260 | 18260 | 18260 | 18260 | 147 |
| 401 | 20240315 | 120800 | 2126963430 | 18260 | 18260 | 18260 | 18260 | 4 |
| 402 | 20240315 | 120700 | 2126890390 | 18260 | 18250 | 18260 | 18250 | 30 |
| 403 | 20240315 | 120600 | 2126342790 | 18250 | 18250 | 18250 | 18250 | 9 |
| 404 | 20240315 | 120500 | 2126178540 | 18250 | 18250 | 18250 | 18250 | 1 |
| 405 | 20240315 | 120400 | 2126160290 | 18250 | 18250 | 18250 | 18250 | 6 |
| 406 | 20240315 | 120300 | 2126050790 | 18250 | 18250 | 18250 | 18250 | 60 |
| 407 | 20240315 | 120200 | 2124955790 | 18240 | 18240 | 18240 | 18240 | 84 |
| 408 | 20240315 | 120100 | 2123423630 | 18240 | 18240 | 18240 | 18240 | 2 |
| 409 | 20240315 | 120000 | 2123387150 | 18250 | 18240 | 18250 | 18240 | 51 |
| 410 | 20240315 | 115900 | 2122456410 | 18250 | 18240 | 18250 | 18240 | 30 |
| 411 | 20240315 | 115800 | 2121909110 | 18240 | 18240 | 18240 | 18240 | 0 |
| 412 | 20240315 | 115700 | 2121909110 | 18240 | 18240 | 18240 | 18240 | 55 |
| 413 | 20240315 | 115600 | 2120905910 | 18240 | 18240 | 18240 | 18240 | 20 |
| 414 | 20240315 | 115500 | 2120541110 | 18240 | 18240 | 18240 | 18240 | 139 |
| 415 | 20240315 | 115400 | 2118005750 | 18240 | 18250 | 18250 | 18240 | 10 |
| 416 | 20240315 | 115300 | 2117823340 | 18240 | 18240 | 18240 | 18240 | 7 |
| 417 | 20240315 | 115200 | 2117695660 | 18250 | 18250 | 18250 | 18250 | 1 |
| 418 | 20240315 | 115100 | 2117677410 | 18240 | 18240 | 18240 | 18240 | 55 |
| 419 | 20240315 | 115000 | 2116674210 | 18240 | 18240 | 18240 | 18240 | 141 |
| 420 | 20240315 | 114900 | 2114102370 | 18240 | 18260 | 18270 | 18240 | 18 |
| 421 | 20240315 | 114800 | 2113773580 | 18240 | 18240 | 18240 | 18240 | 200 |
| 422 | 20240315 | 114700 | 2110125580 | 18240 | 18240 | 18240 | 18240 | 11 |
| 423 | 20240315 | 114600 | 2109924940 | 18240 | 18240 | 18240 | 18240 | 0 |
| 424 | 20240315 | 114500 | 2109924940 | 18240 | 18250 | 18250 | 18240 | 172 |
| 425 | 20240315 | 114400 | 2106787180 | 18280 | 18240 | 18280 | 18240 | 151 |
| 426 | 20240315 | 114300 | 2104032900 | 18250 | 18260 | 18280 | 18250 | 896 |
| 427 | 20240315 | 114200 | 2087678980 | 18270 | 18270 | 18270 | 18270 | 77 |
| 428 | 20240315 | 114100 | 2086272190 | 18280 | 18270 | 18280 | 18270 | 5 |
| 429 | 20240315 | 114000 | 2086180810 | 18280 | 18280 | 18280 | 18280 | 1 |
| 430 | 20240315 | 113900 | 2086162530 | 18280 | 18270 | 18280 | 18260 | 147 |
| 431 | 20240315 | 113800 | 2083478170 | 18260 | 18260 | 18260 | 18260 | 31 |
| 432 | 20240315 | 113700 | 2082912110 | 18260 | 18270 | 18270 | 18260 | 86 |
| 433 | 20240315 | 113600 | 2081341450 | 18260 | 18260 | 18260 | 18260 | 983 |
| 434 | 20240315 | 113500 | 2063391870 | 18270 | 18270 | 18270 | 18270 | 50 |
| 435 | 20240315 | 113400 | 2062478370 | 18270 | 18280 | 18280 | 18270 | 85 |
| 436 | 20240315 | 113300 | 2060925340 | 18270 | 18280 | 18280 | 18270 | 1185 |
| 437 | 20240315 | 113200 | 2039273040 | 18280 | 18290 | 18290 | 18280 | 58 |
| 438 | 20240315 | 113100 | 2038212720 | 18290 | 18290 | 18300 | 18290 | 44 |
| 439 | 20240315 | 113000 | 2037407730 | 18300 | 18300 | 18300 | 18300 | 215 |
| 440 | 20240315 | 112900 | 2033473230 | 18290 | 18290 | 18290 | 18290 | 150 |
| 441 | 20240315 | 112800 | 2030729730 | 18300 | 18290 | 18300 | 18290 | 15 |
| 442 | 20240315 | 112700 | 2030455320 | 18300 | 18290 | 18300 | 18290 | 74 |
| 443 | 20240315 | 112600 | 2029101620 | 18290 | 18290 | 18290 | 18290 | 50 |
| 444 | 20240315 | 112500 | 2028187120 | 18290 | 18290 | 18290 | 18290 | 10 |
| 445 | 20240315 | 112400 | 2028004220 | 18300 | 18300 | 18300 | 18300 | 1 |
| 446 | 20240315 | 112300 | 2027985920 | 18290 | 18290 | 18290 | 18290 | 319 |
| 447 | 20240315 | 112200 | 2022151410 | 18300 | 18330 | 18330 | 18300 | 4817 |
| 448 | 20240315 | 112100 | 1933940540 | 18330 | 18330 | 18330 | 18320 | 203 |
| 449 | 20240315 | 112000 | 1930219560 | 18330 | 18330 | 18330 | 18330 | 70 |
| 450 | 20240315 | 111900 | 1928936460 | 18330 | 18330 | 18330 | 18330 | 9 |
| 451 | 20240315 | 111800 | 1928771490 | 18330 | 18330 | 18330 | 18330 | 41 |
| 452 | 20240315 | 111700 | 1928019960 | 18330 | 18330 | 18330 | 18330 | 116 |
| 453 | 20240315 | 111600 | 1925893680 | 18340 | 18330 | 18340 | 18330 | 44 |
| 454 | 20240315 | 111500 | 1925087030 | 18330 | 18330 | 18330 | 18330 | 37 |
| 455 | 20240315 | 111400 | 1924408820 | 18330 | 18320 | 18330 | 18320 | 318 |
| 456 | 20240315 | 111300 | 1918581700 | 18330 | 18330 | 18330 | 18330 | 498 |
| 457 | 20240315 | 111200 | 1909453360 | 18330 | 18330 | 18330 | 18330 | 80 |
| 458 | 20240315 | 111100 | 1907986960 | 18320 | 18330 | 18330 | 18320 | 246 |
| 459 | 20240315 | 111000 | 1903480140 | 18320 | 18330 | 18330 | 18320 | 400 |
| 460 | 20240315 | 110900 | 1896151360 | 18330 | 18350 | 18350 | 18330 | 165 |
| 461 | 20240315 | 110800 | 1893123710 | 18330 | 18340 | 18340 | 18330 | 1793 |
| 462 | 20240315 | 110700 | 1860242020 | 18340 | 18330 | 18340 | 18330 | 4132 |
| 463 | 20240315 | 110600 | 1784501650 | 18340 | 18340 | 18340 | 18340 | 3 |
| 464 | 20240315 | 110500 | 1784446630 | 18340 | 18340 | 18340 | 18340 | 54 |
| 465 | 20240315 | 110400 | 1783456270 | 18320 | 18320 | 18320 | 18320 | 520 |
| 466 | 20240315 | 110300 | 1773929870 | 18320 | 18350 | 18350 | 18320 | 4106 |
| 467 | 20240315 | 110200 | 1698674370 | 18350 | 18350 | 18350 | 18350 | 240 |
| 468 | 20240315 | 110100 | 1694270370 | 18350 | 18330 | 18350 | 18330 | 2169 |
| 469 | 20240315 | 110000 | 1654509220 | 18330 | 18360 | 18360 | 18330 | 3033 |
| 470 | 20240315 | 105900 | 1598895070 | 18360 | 18360 | 18370 | 18360 | 147 |
| 471 | 20240315 | 105800 | 1596195250 | 18360 | 18350 | 18360 | 18350 | 259 |
| 472 | 20240315 | 105700 | 1591442490 | 18350 | 18360 | 18360 | 18340 | 709 |
| 473 | 20240315 | 105600 | 1578437130 | 18350 | 18350 | 18350 | 18350 | 84 |
| 474 | 20240315 | 105500 | 1576895730 | 18360 | 18360 | 18360 | 18350 | 105 |
| 475 | 20240315 | 105400 | 1574968680 | 18350 | 18360 | 18360 | 18350 | 47 |
| 476 | 20240315 | 105300 | 1574106080 | 18350 | 18360 | 18360 | 18350 | 52 |
| 477 | 20240315 | 105200 | 1573151770 | 18360 | 18360 | 18360 | 18360 | 164 |
| 478 | 20240315 | 105100 | 1570140730 | 18360 | 18360 | 18360 | 18360 | 1 |
| 479 | 20240315 | 105000 | 1570122370 | 18360 | 18360 | 18360 | 18360 | 21 |
| 480 | 20240315 | 104900 | 1569736810 | 18360 | 18360 | 18360 | 18360 | 0 |
| 481 | 20240315 | 104800 | 1569736810 | 18360 | 18360 | 18360 | 18360 | 139 |
| 482 | 20240315 | 104700 | 1567184770 | 18360 | 18340 | 18370 | 18340 | 205 |
| 483 | 20240315 | 104600 | 1563424840 | 18350 | 18360 | 18360 | 18350 | 180 |
| 484 | 20240315 | 104500 | 1560121560 | 18360 | 18370 | 18370 | 18360 | 244 |
| 485 | 20240315 | 104400 | 1555639740 | 18400 | 18400 | 18400 | 18400 | 123 |
| 486 | 20240315 | 104300 | 1553376540 | 18400 | 18400 | 18400 | 18390 | 372 |
| 487 | 20240315 | 104200 | 1546532850 | 18400 | 18400 | 18400 | 18400 | 1155 |
| 488 | 20240315 | 104100 | 1525280850 | 18400 | 18380 | 18400 | 18380 | 1651 |
| 489 | 20240315 | 104000 | 1494904490 | 18390 | 18370 | 18390 | 18370 | 3034 |
| 490 | 20240315 | 103900 | 1439131640 | 18370 | 18350 | 18370 | 18350 | 184 |
| 491 | 20240315 | 103800 | 1435752170 | 18350 | 18350 | 18350 | 18350 | 101 |
| 492 | 20240315 | 103700 | 1433898820 | 18350 | 18350 | 18350 | 18350 | 100 |
| 493 | 20240315 | 103600 | 1432063820 | 18350 | 18340 | 18360 | 18340 | 208 |
| 494 | 20240315 | 103500 | 1428245470 | 18340 | 18370 | 18370 | 18340 | 1184 |
| 495 | 20240315 | 103400 | 1406521490 | 18370 | 18360 | 18370 | 18360 | 375 |
| 496 | 20240315 | 103300 | 1399635490 | 18360 | 18350 | 18360 | 18350 | 675 |
| 497 | 20240315 | 103200 | 1387247240 | 18350 | 18350 | 18350 | 18340 | 213 |
| 498 | 20240315 | 103100 | 1383338880 | 18350 | 18350 | 18350 | 18340 | 15 |
| 499 | 20240315 | 103000 | 1383063640 | 18350 | 18350 | 18350 | 18350 | 65 |
| 500 | 20240315 | 102900 | 1381870890 | 18340 | 18310 | 18350 | 18310 | 235 |
| 501 | 20240315 | 102800 | 1377562580 | 18310 | 18290 | 18310 | 18290 | 1499 |
| 502 | 20240315 | 102700 | 1350131600 | 18290 | 18280 | 18290 | 18280 | 452 |
| 503 | 20240315 | 102600 | 1341868590 | 18290 | 18300 | 18300 | 18290 | 844 |
| 504 | 20240315 | 102500 | 1326423630 | 18310 | 18310 | 18310 | 18300 | 134 |
| 505 | 20240315 | 102400 | 1323970580 | 18310 | 18310 | 18310 | 18310 | 2 |
| 506 | 20240315 | 102300 | 1323933960 | 18310 | 18340 | 18340 | 18310 | 921 |
| 507 | 20240315 | 102200 | 1307064800 | 18350 | 18380 | 18380 | 18350 | 477 |
| 508 | 20240315 | 102100 | 1298311010 | 18380 | 18380 | 18380 | 18360 | 1416 |
| 509 | 20240315 | 102000 | 1272285090 | 18380 | 18310 | 18380 | 18250 | 712 |
| 510 | 20240315 | 101900 | 1259219310 | 18350 | 18360 | 18360 | 18310 | 140 |
| 511 | 20240315 | 101800 | 1256650940 | 18360 | 18360 | 18370 | 18340 | 323 |
| 512 | 20240315 | 101700 | 1250721660 | 18310 | 18350 | 18350 | 18310 | 374 |
| 513 | 20240315 | 101600 | 1243862810 | 18340 | 18350 | 18370 | 18340 | 769 |
| 514 | 20240315 | 101500 | 1229751300 | 18350 | 18340 | 18350 | 18340 | 368 |
| 515 | 20240315 | 101400 | 1222998910 | 18350 | 18250 | 18350 | 18250 | 561 |
| 516 | 20240315 | 101300 | 1212727730 | 18250 | 18250 | 18250 | 18250 | 10 |
| 517 | 20240315 | 101200 | 1212545230 | 18250 | 18250 | 18250 | 18220 | 220 |
| 518 | 20240315 | 101100 | 1208536230 | 18250 | 18210 | 18250 | 18210 | 211 |
| 519 | 20240315 | 101000 | 1204687320 | 18220 | 18250 | 18250 | 18220 | 857 |
| 520 | 20240315 | 100900 | 1189066310 | 18260 | 18270 | 18310 | 18260 | 212 |
| 521 | 20240315 | 100800 | 1185193540 | 18310 | 18300 | 18310 | 18300 | 12 |
| 522 | 20240315 | 100700 | 1184973850 | 18280 | 18300 | 18300 | 18280 | 456 |
| 523 | 20240315 | 100600 | 1176632550 | 18310 | 18300 | 18310 | 18300 | 34 |
| 524 | 20240315 | 100500 | 1176010140 | 18300 | 18300 | 18300 | 18300 | 33 |
| 525 | 20240315 | 100400 | 1175406240 | 18300 | 18300 | 18300 | 18290 | 147 |
| 526 | 20240315 | 100300 | 1172717140 | 18300 | 18250 | 18300 | 18250 | 391 |
| 527 | 20240315 | 100200 | 1165576340 | 18250 | 18290 | 18290 | 18250 | 1470 |
| 528 | 20240315 | 100100 | 1138724410 | 18290 | 18300 | 18310 | 18290 | 213 |
| 529 | 20240315 | 100000 | 1134827540 | 18300 | 18290 | 18310 | 18290 | 473 |
| 530 | 20240315 | 095900 | 1126171100 | 18300 | 18280 | 18300 | 18280 | 173 |
| 531 | 20240315 | 095800 | 1123006420 | 18280 | 18320 | 18320 | 18280 | 1439 |
| 532 | 20240315 | 095700 | 1096680290 | 18330 | 18350 | 18350 | 18330 | 460 |
| 533 | 20240315 | 095600 | 1088245180 | 18360 | 18380 | 18390 | 18350 | 1771 |
| 534 | 20240315 | 095500 | 1055709290 | 18390 | 18380 | 18400 | 18380 | 732 |
| 535 | 20240315 | 095400 | 1042249890 | 18390 | 18370 | 18390 | 18360 | 1437 |
| 536 | 20240315 | 095300 | 1015833340 | 18370 | 18320 | 18370 | 18320 | 1785 |
| 537 | 20240315 | 095200 | 983087620 | 18330 | 18330 | 18350 | 18330 | 1473 |
| 538 | 20240315 | 095100 | 956071420 | 18330 | 18320 | 18330 | 18310 | 1123 |
| 539 | 20240315 | 095000 | 935488960 | 18300 | 18290 | 18320 | 18290 | 1668 |
| 540 | 20240315 | 094900 | 904958240 | 18280 | 18270 | 18290 | 18260 | 941 |
| 541 | 20240315 | 094800 | 887756790 | 18280 | 18260 | 18280 | 18260 | 1304 |
| 542 | 20240315 | 094700 | 863934270 | 18260 | 18260 | 18280 | 18230 | 1945 |
| 543 | 20240315 | 094600 | 828428700 | 18240 | 18240 | 18270 | 18220 | 1558 |
| 544 | 20240315 | 094500 | 799998030 | 18240 | 18240 | 18250 | 18220 | 1217 |
| 545 | 20240315 | 094400 | 777804950 | 18240 | 18180 | 18240 | 18180 | 2171 |
| 546 | 20240315 | 094300 | 738293650 | 18180 | 18170 | 18180 | 18150 | 608 |
| 547 | 20240315 | 094200 | 727249520 | 18170 | 18170 | 18180 | 18170 | 534 |
| 548 | 20240315 | 094100 | 717543490 | 18160 | 18140 | 18160 | 18140 | 403 |
| 549 | 20240315 | 094000 | 710226210 | 18110 | 18110 | 18180 | 18110 | 879 |
| 550 | 20240315 | 093900 | 694274900 | 18100 | 18030 | 18100 | 18030 | 974 |
| 551 | 20240315 | 093800 | 676681570 | 18020 | 18020 | 18020 | 18020 | 166 |
| 552 | 20240315 | 093700 | 673690250 | 18000 | 18010 | 18030 | 18000 | 1250 |
| 553 | 20240315 | 093600 | 651179840 | 18010 | 17990 | 18010 | 17990 | 1085 |
| 554 | 20240315 | 093500 | 631654350 | 17990 | 17990 | 17990 | 17990 | 1052 |
| 555 | 20240315 | 093400 | 612728870 | 17990 | 17980 | 17990 | 17980 | 6 |
| 556 | 20240315 | 093300 | 612620970 | 17970 | 17990 | 18000 | 17970 | 611 |
| 557 | 20240315 | 093200 | 601632000 | 17990 | 17980 | 17990 | 17980 | 909 |
| 558 | 20240315 | 093100 | 585280740 | 17990 | 17980 | 17990 | 17980 | 62 |
| 559 | 20240315 | 093000 | 584165570 | 17940 | 17940 | 17940 | 17940 | 1 |
| 560 | 20240315 | 092900 | 584147630 | 17940 | 17960 | 18000 | 17940 | 299 |
| 561 | 20240315 | 092800 | 578779790 | 17940 | 17970 | 17970 | 17940 | 134 |
| 562 | 20240315 | 092700 | 576374120 | 17970 | 18000 | 18000 | 17960 | 94 |
| 563 | 20240315 | 092600 | 574682920 | 18000 | 17980 | 18000 | 17980 | 244 |
| 564 | 20240315 | 092500 | 570294920 | 17970 | 17950 | 17970 | 17940 | 134 |
| 565 | 20240315 | 092400 | 567888360 | 17940 | 17940 | 17960 | 17940 | 85 |
| 566 | 20240315 | 092300 | 566362040 | 17860 | 17960 | 17960 | 17860 | 2823 |
| 567 | 20240315 | 092200 | 515879850 | 17960 | 17960 | 17960 | 17960 | 5 |
| 568 | 20240315 | 092100 | 515790050 | 17960 | 17960 | 17970 | 17960 | 232 |
| 569 | 20240315 | 092000 | 511621660 | 17940 | 17940 | 17940 | 17940 | 116 |
| 570 | 20240315 | 091900 | 509540620 | 17940 | 17900 | 17960 | 17850 | 1177 |
| 571 | 20240315 | 091800 | 488498070 | 17900 | 17900 | 17900 | 17860 | 825 |
| 572 | 20240315 | 091700 | 473742570 | 17890 | 17870 | 17890 | 17850 | 724 |
| 573 | 20240315 | 091600 | 460805780 | 17850 | 17860 | 17870 | 17850 | 649 |
| 574 | 20240315 | 091500 | 449214810 | 17860 | 17900 | 17900 | 17860 | 3202 |
| 575 | 20240315 | 091400 | 391996320 | 17890 | 17900 | 17900 | 17890 | 356 |
| 576 | 20240315 | 091300 | 385627450 | 17900 | 17870 | 17900 | 17870 | 424 |
| 577 | 20240315 | 091200 | 378042040 | 17890 | 17880 | 17890 | 17860 | 2203 |
| 578 | 20240315 | 091100 | 338689420 | 17870 | 17870 | 17890 | 17870 | 1163 |
| 579 | 20240315 | 091000 | 317896610 | 17870 | 17910 | 17910 | 17860 | 884 |
| 580 | 20240315 | 090900 | 302087920 | 17910 | 17900 | 17950 | 17900 | 484 |
| 581 | 20240315 | 090800 | 293422730 | 17900 | 18020 | 18030 | 17900 | 818 |
| 582 | 20240315 | 090700 | 278737520 | 18030 | 18030 | 18040 | 18030 | 1557 |
| 583 | 20240315 | 090600 | 250654770 | 18030 | 18020 | 18030 | 18020 | 670 |
| 584 | 20240315 | 090500 | 238575900 | 18020 | 17860 | 18030 | 17860 | 1316 |
| 585 | 20240315 | 090400 | 214905900 | 17930 | 17880 | 17930 | 17860 | 1211 |
| 586 | 20240315 | 090300 | 193257710 | 17880 | 17890 | 17900 | 17830 | 595 |
| 587 | 20240315 | 090200 | 182620020 | 17850 | 17900 | 17950 | 17830 | 1967 |
| 588 | 20240315 | 090100 | 147471300 | 17900 | 17980 | 17980 | 17900 | 560 |
| 589 | 20240315 | 090000 | 137437930 | 17970 | 17910 | 17990 | 17890 | 7657 |