30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 191100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 15570 |
| 3 | 20240315 | 191000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 4 | 20240315 | 190900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 5 | 20240315 | 190800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 6 | 20240315 | 190700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 7 | 20240315 | 190600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 8 | 20240315 | 190500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 9 | 20240315 | 190400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 10 | 20240315 | 190300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 11 | 20240315 | 190200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 12 | 20240315 | 190100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 13 | 20240315 | 190000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 14 | 20240315 | 185900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 15 | 20240315 | 185800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 16 | 20240315 | 185700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 17 | 20240315 | 185600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 18 | 20240315 | 185500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 19 | 20240315 | 185400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 20 | 20240315 | 185300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 21 | 20240315 | 185200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 22 | 20240315 | 185100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 23 | 20240315 | 185000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 24 | 20240315 | 184900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 25 | 20240315 | 184800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 26 | 20240315 | 184700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 27 | 20240315 | 184600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 28 | 20240315 | 184500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 29 | 20240315 | 184400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 30 | 20240315 | 184300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 31 | 20240315 | 184200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 32 | 20240315 | 184100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 15570 |
| 33 | 20240315 | 184000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 34 | 20240315 | 183900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 35 | 20240315 | 183800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 36 | 20240315 | 183700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 37 | 20240315 | 183600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 38 | 20240315 | 183500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 39 | 20240315 | 183400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 40 | 20240315 | 183300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 41 | 20240315 | 183200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 42 | 20240315 | 183100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 43 | 20240315 | 183000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 44 | 20240315 | 182900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 45 | 20240315 | 182800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 46 | 20240315 | 182700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 47 | 20240315 | 182600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 48 | 20240315 | 182500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 49 | 20240315 | 182400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 50 | 20240315 | 182300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 51 | 20240315 | 182200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 52 | 20240315 | 182100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 53 | 20240315 | 182000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 54 | 20240315 | 181900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 55 | 20240315 | 181800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 56 | 20240315 | 181700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 57 | 20240315 | 181600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 58 | 20240315 | 181500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 59 | 20240315 | 181400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 60 | 20240315 | 181300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 61 | 20240315 | 181200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 62 | 20240315 | 181100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 15570 |
| 63 | 20240315 | 181000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 64 | 20240315 | 180900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 65 | 20240315 | 180800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 66 | 20240315 | 180700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 67 | 20240315 | 180600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 68 | 20240315 | 180500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 69 | 20240315 | 180400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 70 | 20240315 | 180300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 71 | 20240315 | 180200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 72 | 20240315 | 180100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 73 | 20240315 | 180000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 74 | 20240315 | 175900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 75 | 20240315 | 175800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 76 | 20240315 | 175700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 77 | 20240315 | 175600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 78 | 20240315 | 175500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 79 | 20240315 | 175400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 80 | 20240315 | 175300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 81 | 20240315 | 175200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 82 | 20240315 | 175100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 83 | 20240315 | 175000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 84 | 20240315 | 174900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 85 | 20240315 | 174800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 86 | 20240315 | 174700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 87 | 20240315 | 174600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 88 | 20240315 | 174500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 89 | 20240315 | 174400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 90 | 20240315 | 174300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 91 | 20240315 | 174200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 92 | 20240315 | 174100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 15570 |
| 93 | 20240315 | 174000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 94 | 20240315 | 173900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 95 | 20240315 | 173800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 96 | 20240315 | 173700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 97 | 20240315 | 173600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 98 | 20240315 | 173500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 99 | 20240315 | 173400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 100 | 20240315 | 173300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 101 | 20240315 | 173200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 102 | 20240315 | 173100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 103 | 20240315 | 173000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 104 | 20240315 | 172900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 105 | 20240315 | 172800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 106 | 20240315 | 172700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 107 | 20240315 | 172600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 108 | 20240315 | 172500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 109 | 20240315 | 172400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 110 | 20240315 | 172300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 111 | 20240315 | 172200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 112 | 20240315 | 172100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 113 | 20240315 | 172000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 114 | 20240315 | 171900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 115 | 20240315 | 171800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 116 | 20240315 | 171700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 117 | 20240315 | 171600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 118 | 20240315 | 171500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 119 | 20240315 | 171400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 120 | 20240315 | 171300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 121 | 20240315 | 171200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 122 | 20240315 | 171100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 15570 |
| 123 | 20240315 | 171000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 124 | 20240315 | 170900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 125 | 20240315 | 170800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 126 | 20240315 | 170700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 127 | 20240315 | 170600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 128 | 20240315 | 170500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 129 | 20240315 | 170400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 130 | 20240315 | 170300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 131 | 20240315 | 170200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 132 | 20240315 | 170100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 133 | 20240315 | 170000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 134 | 20240315 | 165900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 135 | 20240315 | 165800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 136 | 20240315 | 165700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 137 | 20240315 | 165600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 138 | 20240315 | 165500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 139 | 20240315 | 165400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 140 | 20240315 | 165300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 141 | 20240315 | 165200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 142 | 20240315 | 165100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 143 | 20240315 | 165000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 144 | 20240315 | 164900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 145 | 20240315 | 164800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 146 | 20240315 | 164700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 147 | 20240315 | 164600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 148 | 20240315 | 164500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 149 | 20240315 | 164400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 150 | 20240315 | 164300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 151 | 20240315 | 164200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 152 | 20240315 | 164100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 15570 |
| 153 | 20240315 | 164000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 154 | 20240315 | 163900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 155 | 20240315 | 163800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 156 | 20240315 | 163700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 157 | 20240315 | 163600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 158 | 20240315 | 163500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 159 | 20240315 | 163400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 160 | 20240315 | 163300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 161 | 20240315 | 163200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 162 | 20240315 | 163100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 163 | 20240315 | 163000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 164 | 20240315 | 162900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 165 | 20240315 | 162800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 166 | 20240315 | 162700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 167 | 20240315 | 162600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 168 | 20240315 | 162500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 169 | 20240315 | 162400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 170 | 20240315 | 162300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 171 | 20240315 | 162200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 172 | 20240315 | 162100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 173 | 20240315 | 162000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 174 | 20240315 | 161900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 175 | 20240315 | 161800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 176 | 20240315 | 161700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 177 | 20240315 | 161600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 178 | 20240315 | 161500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 179 | 20240315 | 161400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 180 | 20240315 | 161300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 181 | 20240315 | 161200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 182 | 20240315 | 161100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 15570 |
| 183 | 20240315 | 161000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 184 | 20240315 | 160900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 185 | 20240315 | 160800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 186 | 20240315 | 160700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 187 | 20240315 | 160600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 188 | 20240315 | 160500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 189 | 20240315 | 160400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 190 | 20240315 | 160300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 191 | 20240315 | 160200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 192 | 20240315 | 160100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 193 | 20240315 | 160000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 194 | 20240315 | 155900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 195 | 20240315 | 155800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 196 | 20240315 | 155700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 197 | 20240315 | 155600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 198 | 20240315 | 155500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 199 | 20240315 | 155400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 200 | 20240315 | 155300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 201 | 20240315 | 155200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 202 | 20240315 | 155100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 203 | 20240315 | 155000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 204 | 20240315 | 154900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 205 | 20240315 | 154800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 206 | 20240315 | 154700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 207 | 20240315 | 154600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 208 | 20240315 | 154500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 209 | 20240315 | 154400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 210 | 20240315 | 154300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 211 | 20240315 | 154200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 212 | 20240315 | 154100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 15570 |
| 213 | 20240315 | 154000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 214 | 20240315 | 153900 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 215 | 20240315 | 153800 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 216 | 20240315 | 153700 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 217 | 20240315 | 153600 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 218 | 20240315 | 153500 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 219 | 20240315 | 153400 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 220 | 20240315 | 153300 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 221 | 20240315 | 153200 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 222 | 20240315 | 153100 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 223 | 20240315 | 153000 | 8232472560 | 8820 | 8820 | 8820 | 8820 | 15570 |
| 224 | 20240315 | 152900 | 8095145160 | 8820 | 8820 | 8820 | 8820 | 0 |
| 225 | 20240315 | 152800 | 8095145160 | 8820 | 8820 | 8820 | 8820 | 0 |
| 226 | 20240315 | 152700 | 8095145160 | 8820 | 8820 | 8820 | 8820 | 0 |
| 227 | 20240315 | 152600 | 8095145160 | 8820 | 8820 | 8820 | 8820 | 0 |
| 228 | 20240315 | 152500 | 8095145160 | 8820 | 8820 | 8820 | 8820 | 0 |
| 229 | 20240315 | 152400 | 8095145160 | 8820 | 8820 | 8820 | 8820 | 0 |
| 230 | 20240315 | 152300 | 8095145160 | 8820 | 8820 | 8820 | 8820 | 0 |
| 231 | 20240315 | 152200 | 8095145160 | 8820 | 8820 | 8820 | 8820 | 0 |
| 232 | 20240315 | 152100 | 8095145160 | 8820 | 8820 | 8820 | 8820 | 0 |
| 233 | 20240315 | 152000 | 8095145160 | 8820 | 8820 | 8820 | 8820 | 0 |
| 234 | 20240315 | 151900 | 8095145160 | 8820 | 8810 | 8820 | 8810 | 3726 |
| 235 | 20240315 | 151800 | 8062315000 | 8820 | 8810 | 8820 | 8810 | 1278 |
| 236 | 20240315 | 151700 | 8051054920 | 8820 | 8820 | 8820 | 8810 | 1807 |
| 237 | 20240315 | 151600 | 8035133750 | 8820 | 8820 | 8820 | 8810 | 2367 |
| 238 | 20240315 | 151500 | 8014273490 | 8820 | 8810 | 8820 | 8810 | 54 |
| 239 | 20240315 | 151400 | 8013797510 | 8820 | 8820 | 8830 | 8820 | 2804 |
| 240 | 20240315 | 151300 | 7989065540 | 8830 | 8830 | 8830 | 8820 | 731 |
| 241 | 20240315 | 151200 | 7982611020 | 8830 | 8830 | 8830 | 8820 | 2613 |
| 242 | 20240315 | 151100 | 7959538430 | 8830 | 8840 | 8840 | 8830 | 880 |
| 243 | 20240315 | 151000 | 7951763310 | 8840 | 8820 | 8840 | 8800 | 3348 |
| 244 | 20240315 | 150900 | 7922219640 | 8820 | 8810 | 8820 | 8800 | 3184 |
| 245 | 20240315 | 150800 | 7894174820 | 8820 | 8810 | 8820 | 8800 | 830 |
| 246 | 20240315 | 150700 | 7886863120 | 8800 | 8810 | 8820 | 8800 | 1502 |
| 247 | 20240315 | 150600 | 7873625640 | 8810 | 8830 | 8830 | 8810 | 314 |
| 248 | 20240315 | 150500 | 7870856650 | 8830 | 8810 | 8830 | 8810 | 2710 |
| 249 | 20240315 | 150400 | 7846970240 | 8820 | 8810 | 8820 | 8800 | 1767 |
| 250 | 20240315 | 150300 | 7831405160 | 8820 | 8830 | 8830 | 8820 | 1525 |
| 251 | 20240315 | 150200 | 7817953610 | 8830 | 8830 | 8830 | 8820 | 1929 |
| 252 | 20240315 | 150100 | 7800920670 | 8830 | 8850 | 8850 | 8820 | 219 |
| 253 | 20240315 | 150000 | 7798986050 | 8840 | 8840 | 8850 | 8820 | 2968 |
| 254 | 20240315 | 145900 | 7772773640 | 8840 | 8840 | 8850 | 8840 | 1552 |
| 255 | 20240315 | 145800 | 7759053870 | 8840 | 8840 | 8850 | 8840 | 234 |
| 256 | 20240315 | 145700 | 7756984290 | 8840 | 8840 | 8850 | 8840 | 332 |
| 257 | 20240315 | 145600 | 7754047390 | 8850 | 8840 | 8850 | 8830 | 1406 |
| 258 | 20240315 | 145500 | 7741616980 | 8840 | 8830 | 8850 | 8830 | 1733 |
| 259 | 20240315 | 145400 | 7726296200 | 8840 | 8840 | 8850 | 8830 | 422 |
| 260 | 20240315 | 145300 | 7722566300 | 8840 | 8850 | 8850 | 8840 | 711 |
| 261 | 20240315 | 145200 | 7716279370 | 8840 | 8820 | 8840 | 8820 | 1542 |
| 262 | 20240315 | 145100 | 7702675880 | 8820 | 8810 | 8820 | 8810 | 140 |
| 263 | 20240315 | 145000 | 7701442270 | 8810 | 8810 | 8810 | 8810 | 612 |
| 264 | 20240315 | 144900 | 7696050550 | 8820 | 8820 | 8820 | 8810 | 881 |
| 265 | 20240315 | 144800 | 7688282860 | 8820 | 8800 | 8820 | 8800 | 1544 |
| 266 | 20240315 | 144700 | 7674682610 | 8800 | 8810 | 8810 | 8800 | 1091 |
| 267 | 20240315 | 144600 | 7665080780 | 8810 | 8820 | 8820 | 8810 | 909 |
| 268 | 20240315 | 144500 | 7657068020 | 8820 | 8800 | 8820 | 8800 | 1363 |
| 269 | 20240315 | 144400 | 7645065350 | 8800 | 8800 | 8810 | 8790 | 1082 |
| 270 | 20240315 | 144300 | 7635543820 | 8790 | 8790 | 8800 | 8780 | 1312 |
| 271 | 20240315 | 144200 | 7624012920 | 8780 | 8800 | 8800 | 8780 | 666 |
| 272 | 20240315 | 144100 | 7618159220 | 8800 | 8800 | 8800 | 8790 | 391 |
| 273 | 20240315 | 144000 | 7614719610 | 8800 | 8780 | 8800 | 8770 | 577 |
| 274 | 20240315 | 143900 | 7609650600 | 8780 | 8780 | 8780 | 8770 | 85 |
| 275 | 20240315 | 143800 | 7608904410 | 8790 | 8780 | 8790 | 8770 | 127 |
| 276 | 20240315 | 143700 | 7607790090 | 8790 | 8790 | 8800 | 8770 | 409 |
| 277 | 20240315 | 143600 | 7604197900 | 8780 | 8770 | 8790 | 8770 | 216 |
| 278 | 20240315 | 143500 | 7602301330 | 8780 | 8780 | 8810 | 8770 | 1232 |
| 279 | 20240315 | 143400 | 7591482800 | 8780 | 8780 | 8780 | 8770 | 330 |
| 280 | 20240315 | 143300 | 7588585620 | 8780 | 8770 | 8810 | 8770 | 367 |
| 281 | 20240315 | 143200 | 7585361530 | 8780 | 8770 | 8780 | 8770 | 551 |
| 282 | 20240315 | 143100 | 7580527850 | 8770 | 8760 | 8770 | 8760 | 33 |
| 283 | 20240315 | 143000 | 7580238750 | 8770 | 8790 | 8790 | 8760 | 4565 |
| 284 | 20240315 | 142900 | 7540207830 | 8790 | 8810 | 8820 | 8790 | 2925 |
| 285 | 20240315 | 142800 | 7514469880 | 8800 | 8800 | 8800 | 8800 | 99 |
| 286 | 20240315 | 142700 | 7513598680 | 8800 | 8810 | 8810 | 8800 | 542 |
| 287 | 20240315 | 142600 | 7508828950 | 8800 | 8810 | 8820 | 8800 | 1253 |
| 288 | 20240315 | 142500 | 7497799570 | 8820 | 8810 | 8820 | 8810 | 658 |
| 289 | 20240315 | 142400 | 7492001260 | 8820 | 8830 | 8830 | 8820 | 27 |
| 290 | 20240315 | 142300 | 7491763020 | 8830 | 8810 | 8830 | 8800 | 890 |
| 291 | 20240315 | 142200 | 7483920220 | 8810 | 8780 | 8810 | 8770 | 1810 |
| 292 | 20240315 | 142100 | 7468001490 | 8780 | 8770 | 8790 | 8770 | 799 |
| 293 | 20240315 | 142000 | 7460993930 | 8770 | 8800 | 8800 | 8760 | 2169 |
| 294 | 20240315 | 141900 | 7441965280 | 8790 | 8790 | 8800 | 8790 | 135 |
| 295 | 20240315 | 141800 | 7440777520 | 8800 | 8780 | 8800 | 8780 | 1293 |
| 296 | 20240315 | 141700 | 7429412820 | 8790 | 8780 | 8790 | 8780 | 58 |
| 297 | 20240315 | 141600 | 7428903210 | 8780 | 8800 | 8800 | 8770 | 270 |
| 298 | 20240315 | 141500 | 7426534880 | 8790 | 8790 | 8800 | 8770 | 417 |
| 299 | 20240315 | 141400 | 7422870800 | 8800 | 8780 | 8800 | 8780 | 16 |
| 300 | 20240315 | 141300 | 7422730180 | 8790 | 8800 | 8800 | 8790 | 10 |
| 301 | 20240315 | 141200 | 7422642260 | 8810 | 8820 | 8820 | 8800 | 572 |
| 302 | 20240315 | 141100 | 7417608550 | 8820 | 8810 | 8820 | 8800 | 453 |
| 303 | 20240315 | 141000 | 7413615620 | 8820 | 8780 | 8820 | 8780 | 442 |
| 304 | 20240315 | 140900 | 7409727640 | 8780 | 8760 | 8780 | 8760 | 680 |
| 305 | 20240315 | 140800 | 7403764000 | 8770 | 8770 | 8770 | 8750 | 880 |
| 306 | 20240315 | 140700 | 7396055630 | 8760 | 8750 | 8760 | 8730 | 1778 |
| 307 | 20240315 | 140600 | 7380494380 | 8740 | 8760 | 8760 | 8740 | 4901 |
| 308 | 20240315 | 140500 | 7337631900 | 8750 | 8760 | 8760 | 8750 | 1755 |
| 309 | 20240315 | 140400 | 7322271360 | 8760 | 8760 | 8770 | 8750 | 2830 |
| 310 | 20240315 | 140300 | 7297487960 | 8780 | 8800 | 8800 | 8760 | 11695 |
| 311 | 20240315 | 140200 | 7194887040 | 8790 | 8800 | 8800 | 8790 | 9692 |
| 312 | 20240315 | 140100 | 7109613960 | 8810 | 8820 | 8820 | 8810 | 1717 |
| 313 | 20240315 | 140000 | 7094485840 | 8820 | 8830 | 8830 | 8810 | 2057 |
| 314 | 20240315 | 135900 | 7076348580 | 8820 | 8820 | 8820 | 8820 | 608 |
| 315 | 20240315 | 135800 | 7070986020 | 8830 | 8830 | 8830 | 8820 | 1073 |
| 316 | 20240315 | 135700 | 7061516750 | 8830 | 8830 | 8830 | 8820 | 152 |
| 317 | 20240315 | 135600 | 7060174700 | 8830 | 8840 | 8840 | 8820 | 15 |
| 318 | 20240315 | 135500 | 7060042350 | 8830 | 8830 | 8840 | 8830 | 1299 |
| 319 | 20240315 | 135400 | 7048572170 | 8840 | 8830 | 8840 | 8830 | 158 |
| 320 | 20240315 | 135300 | 7047176970 | 8830 | 8840 | 8840 | 8830 | 463 |
| 321 | 20240315 | 135200 | 7043086160 | 8830 | 8830 | 8840 | 8830 | 132 |
| 322 | 20240315 | 135100 | 7041920480 | 8840 | 8840 | 8840 | 8830 | 109 |
| 323 | 20240315 | 135000 | 7040957930 | 8830 | 8840 | 8840 | 8830 | 760 |
| 324 | 20240315 | 134900 | 7034246100 | 8840 | 8840 | 8850 | 8830 | 3870 |
| 325 | 20240315 | 134800 | 7000042280 | 8840 | 8860 | 8860 | 8840 | 250 |
| 326 | 20240315 | 134700 | 6997832040 | 8840 | 8860 | 8860 | 8840 | 1497 |
| 327 | 20240315 | 134600 | 6984572820 | 8860 | 8870 | 8870 | 8860 | 442 |
| 328 | 20240315 | 134500 | 6980652390 | 8860 | 8870 | 8870 | 8860 | 316 |
| 329 | 20240315 | 134400 | 6977850640 | 8870 | 8850 | 8870 | 8850 | 1220 |
| 330 | 20240315 | 134300 | 6967047470 | 8850 | 8850 | 8860 | 8850 | 500 |
| 331 | 20240315 | 134200 | 6962621820 | 8850 | 8860 | 8860 | 8850 | 508 |
| 332 | 20240315 | 134100 | 6958121050 | 8860 | 8870 | 8870 | 8860 | 281 |
| 333 | 20240315 | 134000 | 6955629020 | 8860 | 8850 | 8870 | 8840 | 569 |
| 334 | 20240315 | 133900 | 6950592070 | 8840 | 8850 | 8850 | 8840 | 467 |
| 335 | 20240315 | 133800 | 6946463780 | 8840 | 8840 | 8850 | 8840 | 22 |
| 336 | 20240315 | 133700 | 6946269290 | 8850 | 8850 | 8850 | 8840 | 366 |
| 337 | 20240315 | 133600 | 6943031140 | 8850 | 8850 | 8870 | 8840 | 408 |
| 338 | 20240315 | 133500 | 6939422820 | 8850 | 8880 | 8890 | 8850 | 4615 |
| 339 | 20240315 | 133400 | 6898518180 | 8880 | 8870 | 8890 | 8870 | 608 |
| 340 | 20240315 | 133300 | 6893121880 | 8870 | 8880 | 8900 | 8870 | 1330 |
| 341 | 20240315 | 133200 | 6881311610 | 8880 | 8890 | 8890 | 8880 | 38 |
| 342 | 20240315 | 133100 | 6880973940 | 8880 | 8890 | 8900 | 8880 | 359 |
| 343 | 20240315 | 133000 | 6877782320 | 8900 | 8890 | 8900 | 8890 | 400 |
| 344 | 20240315 | 132900 | 6874223540 | 8900 | 8890 | 8900 | 8890 | 640 |
| 345 | 20240315 | 132800 | 6868532900 | 8890 | 8870 | 8890 | 8870 | 623 |
| 346 | 20240315 | 132700 | 6862999540 | 8880 | 8870 | 8890 | 8870 | 89 |
| 347 | 20240315 | 132600 | 6862209410 | 8880 | 8880 | 8900 | 8880 | 296 |
| 348 | 20240315 | 132500 | 6859579180 | 8880 | 8890 | 8890 | 8870 | 345 |
| 349 | 20240315 | 132400 | 6856513290 | 8900 | 8900 | 8900 | 8880 | 1565 |
| 350 | 20240315 | 132300 | 6842607400 | 8900 | 8900 | 8900 | 8890 | 148 |
| 351 | 20240315 | 132200 | 6841290310 | 8900 | 8900 | 8900 | 8890 | 55 |
| 352 | 20240315 | 132100 | 6840800920 | 8890 | 8890 | 8900 | 8890 | 78 |
| 353 | 20240315 | 132000 | 6840107490 | 8900 | 8910 | 8910 | 8890 | 579 |
| 354 | 20240315 | 131900 | 6834953080 | 8900 | 8900 | 8900 | 8900 | 73 |
| 355 | 20240315 | 131800 | 6834303380 | 8910 | 8910 | 8910 | 8900 | 94 |
| 356 | 20240315 | 131700 | 6833466530 | 8910 | 8910 | 8920 | 8900 | 1436 |
| 357 | 20240315 | 131600 | 6820667430 | 8900 | 8910 | 8910 | 8900 | 795 |
| 358 | 20240315 | 131500 | 6813585290 | 8900 | 8900 | 8900 | 8890 | 954 |
| 359 | 20240315 | 131400 | 6805094800 | 8890 | 8900 | 8900 | 8890 | 247 |
| 360 | 20240315 | 131300 | 6802898960 | 8890 | 8890 | 8900 | 8890 | 132 |
| 361 | 20240315 | 131200 | 6801724400 | 8890 | 8870 | 8890 | 8870 | 4512 |
| 362 | 20240315 | 131100 | 6761646930 | 8870 | 8870 | 8870 | 8870 | 507 |
| 363 | 20240315 | 131000 | 6757149840 | 8870 | 8860 | 8870 | 8860 | 1722 |
| 364 | 20240315 | 130900 | 6741878450 | 8860 | 8860 | 8860 | 8860 | 11 |
| 365 | 20240315 | 130800 | 6741780990 | 8860 | 8870 | 8870 | 8860 | 53 |
| 366 | 20240315 | 130700 | 6741311180 | 8870 | 8850 | 8870 | 8850 | 768 |
| 367 | 20240315 | 130600 | 6734500630 | 8850 | 8860 | 8860 | 8850 | 220 |
| 368 | 20240315 | 130500 | 6732551530 | 8860 | 8860 | 8870 | 8850 | 645 |
| 369 | 20240315 | 130400 | 6726838530 | 8850 | 8850 | 8850 | 8840 | 329 |
| 370 | 20240315 | 130300 | 6723927080 | 8840 | 8850 | 8850 | 8840 | 28 |
| 371 | 20240315 | 130200 | 6723679500 | 8840 | 8840 | 8840 | 8840 | 356 |
| 372 | 20240315 | 130100 | 6720532460 | 8840 | 8840 | 8840 | 8830 | 71 |
| 373 | 20240315 | 130000 | 6719904930 | 8840 | 8830 | 8850 | 8830 | 464 |
| 374 | 20240315 | 125900 | 6715807370 | 8830 | 8850 | 8850 | 8830 | 1144 |
| 375 | 20240315 | 125800 | 6705704430 | 8850 | 8840 | 8850 | 8830 | 83 |
| 376 | 20240315 | 125700 | 6704971130 | 8840 | 8840 | 8850 | 8840 | 594 |
| 377 | 20240315 | 125600 | 6699719880 | 8850 | 8860 | 8860 | 8850 | 447 |
| 378 | 20240315 | 125500 | 6695763910 | 8860 | 8860 | 8880 | 8860 | 1594 |
| 379 | 20240315 | 125400 | 6681630860 | 8860 | 8860 | 8870 | 8850 | 880 |
| 380 | 20240315 | 125300 | 6673834030 | 8850 | 8840 | 8850 | 8840 | 345 |
| 381 | 20240315 | 125200 | 6670781720 | 8850 | 8850 | 8850 | 8840 | 1056 |
| 382 | 20240315 | 125100 | 6661441580 | 8840 | 8840 | 8850 | 8840 | 2082 |
| 383 | 20240315 | 125000 | 6643016880 | 8840 | 8840 | 8850 | 8830 | 158 |
| 384 | 20240315 | 124900 | 6641620450 | 8830 | 8830 | 8840 | 8830 | 281 |
| 385 | 20240315 | 124800 | 6639139010 | 8830 | 8820 | 8830 | 8810 | 170 |
| 386 | 20240315 | 124700 | 6637639570 | 8810 | 8820 | 8820 | 8810 | 15 |
| 387 | 20240315 | 124600 | 6637507380 | 8810 | 8820 | 8820 | 8810 | 195 |
| 388 | 20240315 | 124500 | 6635789330 | 8820 | 8810 | 8820 | 8810 | 61 |
| 389 | 20240315 | 124400 | 6635251810 | 8810 | 8810 | 8820 | 8810 | 498 |
| 390 | 20240315 | 124300 | 6630864410 | 8810 | 8810 | 8820 | 8810 | 41 |
| 391 | 20240315 | 124200 | 6630503190 | 8810 | 8810 | 8820 | 8800 | 120 |
| 392 | 20240315 | 124100 | 6629446130 | 8810 | 8800 | 8810 | 8800 | 374 |
| 393 | 20240315 | 124000 | 6626151560 | 8810 | 8800 | 8810 | 8800 | 279 |
| 394 | 20240315 | 123900 | 6623695270 | 8800 | 8800 | 8810 | 8800 | 685 |
| 395 | 20240315 | 123800 | 6617666110 | 8800 | 8810 | 8810 | 8800 | 2653 |
| 396 | 20240315 | 123700 | 6594293590 | 8810 | 8810 | 8830 | 8810 | 1603 |
| 397 | 20240315 | 123600 | 6580169200 | 8820 | 8820 | 8830 | 8810 | 1414 |
| 398 | 20240315 | 123500 | 6567696290 | 8830 | 8810 | 8830 | 8810 | 603 |
| 399 | 20240315 | 123400 | 6562377900 | 8820 | 8810 | 8820 | 8810 | 278 |
| 400 | 20240315 | 123300 | 6559927220 | 8810 | 8820 | 8830 | 8810 | 156 |
| 401 | 20240315 | 123200 | 6558551710 | 8810 | 8820 | 8830 | 8810 | 685 |
| 402 | 20240315 | 123100 | 6552514120 | 8830 | 8820 | 8830 | 8820 | 70 |
| 403 | 20240315 | 123000 | 6551896300 | 8830 | 8820 | 8830 | 8810 | 98 |
| 404 | 20240315 | 122900 | 6551032160 | 8820 | 8810 | 8830 | 8800 | 365 |
| 405 | 20240315 | 122800 | 6547814060 | 8810 | 8800 | 8810 | 8800 | 593 |
| 406 | 20240315 | 122700 | 6542590120 | 8810 | 8810 | 8810 | 8800 | 20 |
| 407 | 20240315 | 122600 | 6542414030 | 8800 | 8800 | 8810 | 8800 | 66 |
| 408 | 20240315 | 122500 | 6541833160 | 8810 | 8800 | 8810 | 8800 | 886 |
| 409 | 20240315 | 122400 | 6534029840 | 8810 | 8810 | 8810 | 8800 | 529 |
| 410 | 20240315 | 122300 | 6529369630 | 8810 | 8810 | 8820 | 8810 | 383 |
| 411 | 20240315 | 122200 | 6525995100 | 8810 | 8820 | 8820 | 8810 | 97 |
| 412 | 20240315 | 122100 | 6525140190 | 8820 | 8800 | 8820 | 8800 | 667 |
| 413 | 20240315 | 122000 | 6519268980 | 8820 | 8810 | 8820 | 8810 | 180 |
| 414 | 20240315 | 121900 | 6517682220 | 8800 | 8810 | 8820 | 8800 | 5461 |
| 415 | 20240315 | 121800 | 6469575960 | 8820 | 8810 | 8820 | 8810 | 41 |
| 416 | 20240315 | 121700 | 6469214700 | 8810 | 8820 | 8830 | 8810 | 514 |
| 417 | 20240315 | 121600 | 6464681280 | 8820 | 8820 | 8830 | 8820 | 205 |
| 418 | 20240315 | 121500 | 6462872870 | 8820 | 8810 | 8820 | 8810 | 2288 |
| 419 | 20240315 | 121400 | 6442703910 | 8820 | 8820 | 8830 | 8810 | 802 |
| 420 | 20240315 | 121300 | 6435632940 | 8820 | 8820 | 8830 | 8820 | 634 |
| 421 | 20240315 | 121200 | 6430040060 | 8830 | 8820 | 8840 | 8820 | 533 |
| 422 | 20240315 | 121100 | 6425331320 | 8830 | 8830 | 8850 | 8820 | 1594 |
| 423 | 20240315 | 121000 | 6411256180 | 8830 | 8840 | 8850 | 8830 | 978 |
| 424 | 20240315 | 120900 | 6402610790 | 8850 | 8840 | 8850 | 8840 | 154 |
| 425 | 20240315 | 120800 | 6401247900 | 8840 | 8840 | 8870 | 8840 | 1117 |
| 426 | 20240315 | 120700 | 6391348910 | 8850 | 8850 | 8870 | 8840 | 1127 |
| 427 | 20240315 | 120600 | 6381372740 | 8860 | 8850 | 8860 | 8850 | 104 |
| 428 | 20240315 | 120500 | 6380451750 | 8860 | 8840 | 8860 | 8830 | 452 |
| 429 | 20240315 | 120400 | 6376452530 | 8840 | 8830 | 8850 | 8820 | 473 |
| 430 | 20240315 | 120300 | 6372272210 | 8830 | 8830 | 8850 | 8830 | 1935 |
| 431 | 20240315 | 120200 | 6355185760 | 8830 | 8820 | 8840 | 8820 | 131 |
| 432 | 20240315 | 120100 | 6354028760 | 8830 | 8820 | 8830 | 8820 | 1360 |
| 433 | 20240315 | 120000 | 6342024220 | 8820 | 8820 | 8820 | 8820 | 449 |
| 434 | 20240315 | 115900 | 6338064040 | 8820 | 8830 | 8830 | 8820 | 49 |
| 435 | 20240315 | 115800 | 6337631730 | 8820 | 8830 | 8830 | 8820 | 144 |
| 436 | 20240315 | 115700 | 6336361530 | 8830 | 8830 | 8830 | 8820 | 79 |
| 437 | 20240315 | 115600 | 6335664570 | 8830 | 8820 | 8830 | 8820 | 877 |
| 438 | 20240315 | 115500 | 6327927770 | 8820 | 8820 | 8830 | 8820 | 76 |
| 439 | 20240315 | 115400 | 6327257430 | 8830 | 8820 | 8830 | 8820 | 68 |
| 440 | 20240315 | 115300 | 6326657100 | 8830 | 8820 | 8830 | 8820 | 138 |
| 441 | 20240315 | 115200 | 6325439930 | 8820 | 8830 | 8830 | 8820 | 207 |
| 442 | 20240315 | 115100 | 6323614120 | 8840 | 8830 | 8840 | 8830 | 349 |
| 443 | 20240315 | 115000 | 6320531890 | 8830 | 8840 | 8840 | 8830 | 544 |
| 444 | 20240315 | 114900 | 6315727300 | 8840 | 8830 | 8840 | 8820 | 265 |
| 445 | 20240315 | 114800 | 6313388930 | 8840 | 8820 | 8840 | 8820 | 756 |
| 446 | 20240315 | 114700 | 6306710120 | 8820 | 8830 | 8830 | 8810 | 258 |
| 447 | 20240315 | 114600 | 6304432640 | 8820 | 8810 | 8820 | 8810 | 1721 |
| 448 | 20240315 | 114500 | 6289264960 | 8810 | 8810 | 8820 | 8810 | 1084 |
| 449 | 20240315 | 114400 | 6279711190 | 8810 | 8810 | 8820 | 8810 | 146 |
| 450 | 20240315 | 114300 | 6278423720 | 8800 | 8810 | 8820 | 8800 | 2212 |
| 451 | 20240315 | 114200 | 6258941530 | 8800 | 8810 | 8810 | 8800 | 1276 |
| 452 | 20240315 | 114100 | 6247700600 | 8810 | 8810 | 8820 | 8800 | 768 |
| 453 | 20240315 | 114000 | 6240937870 | 8820 | 8830 | 8830 | 8810 | 962 |
| 454 | 20240315 | 113900 | 6232453120 | 8830 | 8820 | 8830 | 8810 | 963 |
| 455 | 20240315 | 113800 | 6223960350 | 8820 | 8830 | 8840 | 8800 | 12091 |
| 456 | 20240315 | 113700 | 6117528950 | 8840 | 8840 | 8840 | 8810 | 2284 |
| 457 | 20240315 | 113600 | 6097385590 | 8840 | 8860 | 8860 | 8820 | 1270 |
| 458 | 20240315 | 113500 | 6086164630 | 8860 | 8860 | 8870 | 8850 | 58 |
| 459 | 20240315 | 113400 | 6085650530 | 8830 | 8870 | 8880 | 8800 | 12179 |
| 460 | 20240315 | 113300 | 5978234940 | 8870 | 8870 | 8870 | 8860 | 69 |
| 461 | 20240315 | 113200 | 5977623020 | 8880 | 8870 | 8880 | 8870 | 1346 |
| 462 | 20240315 | 113100 | 5965683950 | 8870 | 8850 | 8870 | 8850 | 1075 |
| 463 | 20240315 | 113000 | 5956151400 | 8860 | 8860 | 8860 | 8850 | 390 |
| 464 | 20240315 | 112900 | 5952699120 | 8860 | 8850 | 8860 | 8850 | 412 |
| 465 | 20240315 | 112800 | 5949049180 | 8860 | 8860 | 8860 | 8850 | 287 |
| 466 | 20240315 | 112700 | 5946506470 | 8870 | 8850 | 8870 | 8850 | 423 |
| 467 | 20240315 | 112600 | 5942760790 | 8860 | 8820 | 8860 | 8820 | 1285 |
| 468 | 20240315 | 112500 | 5931397620 | 8830 | 8810 | 8830 | 8810 | 4902 |
| 469 | 20240315 | 112400 | 5888163400 | 8820 | 8840 | 8860 | 8750 | 21423 |
| 470 | 20240315 | 112300 | 5700051820 | 8840 | 8850 | 8870 | 8840 | 1921 |
| 471 | 20240315 | 112200 | 5683043310 | 8850 | 8870 | 8870 | 8830 | 1685 |
| 472 | 20240315 | 112100 | 5668144250 | 8870 | 8810 | 8870 | 8810 | 1006 |
| 473 | 20240315 | 112000 | 5659243320 | 8830 | 8870 | 8910 | 8770 | 16675 |
| 474 | 20240315 | 111900 | 5512263210 | 8870 | 8890 | 8890 | 8870 | 1663 |
| 475 | 20240315 | 111800 | 5497490580 | 8890 | 8900 | 8900 | 8890 | 57 |
| 476 | 20240315 | 111700 | 5496983590 | 8900 | 8890 | 8900 | 8890 | 169 |
| 477 | 20240315 | 111600 | 5495480450 | 8890 | 8890 | 8890 | 8890 | 13 |
| 478 | 20240315 | 111500 | 5495364880 | 8890 | 8890 | 8900 | 8890 | 641 |
| 479 | 20240315 | 111400 | 5489666340 | 8890 | 8870 | 8890 | 8870 | 121 |
| 480 | 20240315 | 111300 | 5488592240 | 8880 | 8870 | 8880 | 8860 | 655 |
| 481 | 20240315 | 111200 | 5482781190 | 8870 | 8900 | 8900 | 8810 | 20576 |
| 482 | 20240315 | 111100 | 5300558500 | 8900 | 8910 | 8910 | 8900 | 84 |
| 483 | 20240315 | 111000 | 5299810170 | 8900 | 8910 | 8910 | 8900 | 442 |
| 484 | 20240315 | 110900 | 5295875360 | 8920 | 8920 | 8920 | 8900 | 16 |
| 485 | 20240315 | 110800 | 5295732850 | 8920 | 8930 | 8930 | 8910 | 1654 |
| 486 | 20240315 | 110700 | 5280975360 | 8920 | 8930 | 8930 | 8920 | 164 |
| 487 | 20240315 | 110600 | 5279512450 | 8920 | 8920 | 8930 | 8920 | 28 |
| 488 | 20240315 | 110500 | 5279262630 | 8930 | 8920 | 8930 | 8920 | 234 |
| 489 | 20240315 | 110400 | 5277175340 | 8920 | 8900 | 8920 | 8900 | 252 |
| 490 | 20240315 | 110300 | 5274929050 | 8910 | 8910 | 8910 | 8900 | 23 |
| 491 | 20240315 | 110200 | 5274724230 | 8910 | 8910 | 8910 | 8910 | 1388 |
| 492 | 20240315 | 110100 | 5262357150 | 8930 | 8920 | 8930 | 8920 | 424 |
| 493 | 20240315 | 110000 | 5258575050 | 8920 | 8920 | 8930 | 8920 | 900 |
| 494 | 20240315 | 105900 | 5250547010 | 8930 | 8920 | 8930 | 8920 | 30 |
| 495 | 20240315 | 105800 | 5250279300 | 8930 | 8940 | 8940 | 8920 | 63 |
| 496 | 20240315 | 105700 | 5249716320 | 8940 | 8950 | 8950 | 8930 | 823 |
| 497 | 20240315 | 105600 | 5242359680 | 8950 | 8960 | 8960 | 8950 | 2232 |
| 498 | 20240315 | 105500 | 5222372480 | 8960 | 8950 | 8970 | 8950 | 179 |
| 499 | 20240315 | 105400 | 5220769810 | 8950 | 8930 | 8950 | 8930 | 23 |
| 500 | 20240315 | 105300 | 5220564290 | 8930 | 8940 | 8940 | 8930 | 141 |
| 501 | 20240315 | 105200 | 5219305150 | 8930 | 8930 | 8930 | 8920 | 1015 |
| 502 | 20240315 | 105100 | 5210241310 | 8930 | 8920 | 8930 | 8920 | 378 |
| 503 | 20240315 | 105000 | 5206869510 | 8920 | 8920 | 8930 | 8920 | 59 |
| 504 | 20240315 | 104900 | 5206343210 | 8920 | 8920 | 8930 | 8920 | 612 |
| 505 | 20240315 | 104800 | 5200883940 | 8930 | 8930 | 8930 | 8920 | 110 |
| 506 | 20240315 | 104700 | 5199901850 | 8930 | 8930 | 8930 | 8920 | 14 |
| 507 | 20240315 | 104600 | 5199776940 | 8930 | 8930 | 8930 | 8930 | 295 |
| 508 | 20240315 | 104500 | 5197142590 | 8930 | 8940 | 8940 | 8930 | 43 |
| 509 | 20240315 | 104400 | 5196758480 | 8940 | 8940 | 8950 | 8930 | 314 |
| 510 | 20240315 | 104300 | 5193948510 | 8940 | 8920 | 8950 | 8910 | 407 |
| 511 | 20240315 | 104200 | 5190316430 | 8910 | 8930 | 8930 | 8900 | 1772 |
| 512 | 20240315 | 104100 | 5174534850 | 8900 | 8930 | 8930 | 8900 | 8246 |
| 513 | 20240315 | 104000 | 5101082060 | 8930 | 8950 | 8950 | 8930 | 1587 |
| 514 | 20240315 | 103900 | 5086891870 | 8950 | 8950 | 8960 | 8950 | 40 |
| 515 | 20240315 | 103800 | 5086533790 | 8950 | 8950 | 8970 | 8950 | 49 |
| 516 | 20240315 | 103700 | 5086095190 | 8950 | 8960 | 8960 | 8950 | 81 |
| 517 | 20240315 | 103600 | 5085370230 | 8950 | 8960 | 8960 | 8950 | 183 |
| 518 | 20240315 | 103500 | 5083732180 | 8960 | 8970 | 8970 | 8960 | 788 |
| 519 | 20240315 | 103400 | 5076670060 | 8970 | 8960 | 8970 | 8960 | 420 |
| 520 | 20240315 | 103300 | 5072903160 | 8970 | 8950 | 8970 | 8950 | 44 |
| 521 | 20240315 | 103200 | 5072509320 | 8960 | 8960 | 8960 | 8960 | 502 |
| 522 | 20240315 | 103100 | 5068011400 | 8970 | 8980 | 8980 | 8970 | 722 |
| 523 | 20240315 | 103000 | 5061534970 | 8980 | 8960 | 8980 | 8960 | 2773 |
| 524 | 20240315 | 102900 | 5036653750 | 8960 | 8950 | 8970 | 8950 | 445 |
| 525 | 20240315 | 102800 | 5032670530 | 8950 | 8950 | 8950 | 8930 | 1227 |
| 526 | 20240315 | 102700 | 5021704240 | 8950 | 8960 | 8960 | 8950 | 689 |
| 527 | 20240315 | 102600 | 5015537590 | 8960 | 8960 | 8970 | 8950 | 106 |
| 528 | 20240315 | 102500 | 5014587820 | 8950 | 8950 | 8960 | 8940 | 289 |
| 529 | 20240315 | 102400 | 5012000270 | 8940 | 8950 | 8950 | 8940 | 19 |
| 530 | 20240315 | 102300 | 5011830330 | 8930 | 8940 | 8940 | 8930 | 736 |
| 531 | 20240315 | 102200 | 5005254070 | 8940 | 8930 | 8940 | 8920 | 356 |
| 532 | 20240315 | 102100 | 5002073880 | 8930 | 8930 | 8940 | 8920 | 758 |
| 533 | 20240315 | 102000 | 4995305830 | 8940 | 8960 | 8960 | 8940 | 1404 |
| 534 | 20240315 | 101900 | 4982742010 | 8960 | 8960 | 8970 | 8960 | 343 |
| 535 | 20240315 | 101800 | 4979668720 | 8950 | 8950 | 8960 | 8950 | 141 |
| 536 | 20240315 | 101700 | 4978406740 | 8970 | 8970 | 8970 | 8960 | 927 |
| 537 | 20240315 | 101600 | 4970097500 | 8970 | 8970 | 8970 | 8960 | 1353 |
| 538 | 20240315 | 101500 | 4957963580 | 8970 | 8960 | 8970 | 8960 | 1137 |
| 539 | 20240315 | 101400 | 4947764850 | 8970 | 8980 | 8980 | 8970 | 1577 |
| 540 | 20240315 | 101300 | 4933615810 | 8980 | 8930 | 8980 | 8930 | 651 |
| 541 | 20240315 | 101200 | 4927788460 | 8930 | 8940 | 8960 | 8920 | 1818 |
| 542 | 20240315 | 101100 | 4911547640 | 8940 | 8950 | 8960 | 8920 | 3202 |
| 543 | 20240315 | 101000 | 4882924160 | 8950 | 8970 | 8970 | 8940 | 1667 |
| 544 | 20240315 | 100900 | 4867996570 | 8960 | 9010 | 9040 | 8960 | 3431 |
| 545 | 20240315 | 100800 | 4837129970 | 9020 | 9030 | 9040 | 9020 | 452 |
| 546 | 20240315 | 100700 | 4833051700 | 9020 | 9050 | 9050 | 9020 | 1183 |
| 547 | 20240315 | 100600 | 4822366870 | 9050 | 9050 | 9060 | 9040 | 2078 |
| 548 | 20240315 | 100500 | 4803567350 | 9050 | 9050 | 9060 | 9040 | 369 |
| 549 | 20240315 | 100400 | 4800226710 | 9050 | 9030 | 9060 | 9030 | 1475 |
| 550 | 20240315 | 100300 | 4786890370 | 9020 | 9040 | 9040 | 9020 | 530 |
| 551 | 20240315 | 100200 | 4782107670 | 9050 | 9040 | 9050 | 9030 | 2155 |
| 552 | 20240315 | 100100 | 4762640010 | 9050 | 9030 | 9050 | 9030 | 4994 |
| 553 | 20240315 | 100000 | 4717480170 | 9030 | 8970 | 9030 | 8970 | 4876 |
| 554 | 20240315 | 095900 | 4673522070 | 8990 | 8990 | 9000 | 8970 | 4377 |
| 555 | 20240315 | 095800 | 4634202910 | 9000 | 9020 | 9020 | 8990 | 3278 |
| 556 | 20240315 | 095700 | 4604678550 | 9030 | 9020 | 9030 | 9010 | 2390 |
| 557 | 20240315 | 095600 | 4583118720 | 9010 | 9000 | 9020 | 8990 | 4327 |
| 558 | 20240315 | 095500 | 4544143650 | 9000 | 8980 | 9010 | 8980 | 8715 |
| 559 | 20240315 | 095400 | 4465715640 | 8980 | 8940 | 9000 | 8940 | 4831 |
| 560 | 20240315 | 095300 | 4422321040 | 8950 | 8970 | 9000 | 8950 | 4006 |
| 561 | 20240315 | 095200 | 4386355330 | 8960 | 8970 | 8980 | 8960 | 2576 |
| 562 | 20240315 | 095100 | 4363253630 | 8960 | 8930 | 8970 | 8930 | 5229 |
| 563 | 20240315 | 095000 | 4316446200 | 8930 | 8910 | 8930 | 8900 | 7658 |
| 564 | 20240315 | 094900 | 4248119610 | 8900 | 8910 | 8910 | 8900 | 1894 |
| 565 | 20240315 | 094800 | 4231251570 | 8930 | 8920 | 8930 | 8900 | 7389 |
| 566 | 20240315 | 094700 | 4165355350 | 8920 | 8930 | 8950 | 8920 | 4819 |
| 567 | 20240315 | 094600 | 4122299700 | 8940 | 8940 | 8950 | 8920 | 8440 |
| 568 | 20240315 | 094500 | 4046834150 | 8940 | 8920 | 8940 | 8910 | 3539 |
| 569 | 20240315 | 094400 | 4015213120 | 8930 | 8940 | 8940 | 8900 | 7928 |
| 570 | 20240315 | 094300 | 3944507350 | 8930 | 8890 | 8940 | 8890 | 6203 |
| 571 | 20240315 | 094200 | 3889224290 | 8890 | 8890 | 8900 | 8880 | 7371 |
| 572 | 20240315 | 094100 | 3823673830 | 8890 | 8880 | 8890 | 8870 | 5392 |
| 573 | 20240315 | 094000 | 3775787460 | 8890 | 8870 | 8890 | 8860 | 1635 |
| 574 | 20240315 | 093900 | 3761274850 | 8870 | 8860 | 8880 | 8860 | 1929 |
| 575 | 20240315 | 093800 | 3744165170 | 8860 | 8830 | 8880 | 8830 | 8026 |
| 576 | 20240315 | 093700 | 3673030410 | 8830 | 8800 | 8830 | 8800 | 3205 |
| 577 | 20240315 | 093600 | 3644770210 | 8800 | 8820 | 8820 | 8800 | 3882 |
| 578 | 20240315 | 093500 | 3610591790 | 8820 | 8810 | 8830 | 8810 | 1444 |
| 579 | 20240315 | 093400 | 3597856370 | 8810 | 8820 | 8820 | 8810 | 1528 |
| 580 | 20240315 | 093300 | 3584385040 | 8820 | 8840 | 8840 | 8810 | 6414 |
| 581 | 20240315 | 093200 | 3527772650 | 8840 | 8830 | 8840 | 8820 | 2286 |
| 582 | 20240315 | 093100 | 3507583520 | 8830 | 8800 | 8850 | 8800 | 3558 |
| 583 | 20240315 | 093000 | 3476190440 | 8800 | 8800 | 8810 | 8790 | 2050 |
| 584 | 20240315 | 092900 | 3458151040 | 8800 | 8760 | 8830 | 8760 | 6625 |
| 585 | 20240315 | 092800 | 3399820260 | 8750 | 8720 | 8790 | 8710 | 6699 |
| 586 | 20240315 | 092700 | 3341285050 | 8720 | 8750 | 8750 | 8680 | 26644 |
| 587 | 20240315 | 092600 | 3108988560 | 8750 | 8790 | 8800 | 8740 | 28008 |
| 588 | 20240315 | 092500 | 2863330870 | 8790 | 8800 | 8800 | 8780 | 10639 |
| 589 | 20240315 | 092400 | 2769818320 | 8800 | 8810 | 8830 | 8790 | 25843 |
| 590 | 20240315 | 092300 | 2542354440 | 8810 | 8850 | 8850 | 8810 | 3167 |
| 591 | 20240315 | 092200 | 2514386920 | 8850 | 8820 | 8860 | 8820 | 5520 |
| 592 | 20240315 | 092100 | 2465606380 | 8820 | 8810 | 8830 | 8790 | 5029 |
| 593 | 20240315 | 092000 | 2421343940 | 8800 | 8820 | 8820 | 8800 | 6003 |
| 594 | 20240315 | 091900 | 2368458130 | 8820 | 8800 | 8820 | 8790 | 13779 |
| 595 | 20240315 | 091800 | 2247150350 | 8800 | 8820 | 8850 | 8800 | 12431 |
| 596 | 20240315 | 091700 | 2137566110 | 8820 | 8820 | 8840 | 8820 | 4215 |
| 597 | 20240315 | 091600 | 2100370060 | 8820 | 8840 | 8840 | 8790 | 20629 |
| 598 | 20240315 | 091500 | 1918627210 | 8840 | 8830 | 8840 | 8800 | 15219 |
| 599 | 20240315 | 091400 | 1784435510 | 8830 | 8880 | 8880 | 8820 | 8889 |
| 600 | 20240315 | 091300 | 1705806000 | 8880 | 8900 | 8900 | 8880 | 2842 |
| 601 | 20240315 | 091200 | 1680559500 | 8900 | 8880 | 8900 | 8850 | 13302 |
| 602 | 20240315 | 091100 | 1562533320 | 8860 | 8870 | 8890 | 8860 | 6741 |
| 603 | 20240315 | 091000 | 1502739640 | 8880 | 8870 | 8880 | 8860 | 4938 |
| 604 | 20240315 | 090900 | 1458941300 | 8870 | 8880 | 8890 | 8860 | 7935 |
| 605 | 20240315 | 090800 | 1388517680 | 8880 | 8890 | 8890 | 8860 | 6237 |
| 606 | 20240315 | 090700 | 1333177860 | 8870 | 8930 | 8940 | 8870 | 18456 |
| 607 | 20240315 | 090600 | 1168902290 | 8920 | 8900 | 8960 | 8890 | 9153 |
| 608 | 20240315 | 090500 | 1087390010 | 8900 | 8910 | 8950 | 8880 | 38701 |
| 609 | 20240315 | 090400 | 742787580 | 8920 | 8980 | 8980 | 8910 | 27455 |
| 610 | 20240315 | 090300 | 497345840 | 8970 | 9020 | 9030 | 8970 | 9486 |
| 611 | 20240315 | 090200 | 412004420 | 9030 | 9040 | 9050 | 8980 | 15505 |
| 612 | 20240315 | 090100 | 272257660 | 9050 | 9090 | 9090 | 9040 | 12905 |
| 613 | 20240315 | 090000 | 155393150 | 9080 | 9060 | 9140 | 9060 | 17001 |