34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 194000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 4716 |
| 3 | 20240315 | 193900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 4 | 20240315 | 193800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 5 | 20240315 | 193700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 6 | 20240315 | 193600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 7 | 20240315 | 193500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 8 | 20240315 | 193400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 9 | 20240315 | 193300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 10 | 20240315 | 193200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 11 | 20240315 | 193100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 12 | 20240315 | 193000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 13 | 20240315 | 192900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 14 | 20240315 | 192800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 15 | 20240315 | 192700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 16 | 20240315 | 192600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 17 | 20240315 | 192500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 18 | 20240315 | 192400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 19 | 20240315 | 192300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 20 | 20240315 | 192200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 21 | 20240315 | 192100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 22 | 20240315 | 192000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 23 | 20240315 | 191900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 24 | 20240315 | 191800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 25 | 20240315 | 191700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 26 | 20240315 | 191600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 27 | 20240315 | 191500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 28 | 20240315 | 191400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 29 | 20240315 | 191300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 30 | 20240315 | 191200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 31 | 20240315 | 191100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 32 | 20240315 | 191000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 4716 |
| 33 | 20240315 | 190900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 34 | 20240315 | 190800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 35 | 20240315 | 190700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 36 | 20240315 | 190600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 37 | 20240315 | 190500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 38 | 20240315 | 190400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 39 | 20240315 | 190300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 40 | 20240315 | 190200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 41 | 20240315 | 190100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 42 | 20240315 | 190000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 43 | 20240315 | 185900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 44 | 20240315 | 185800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 45 | 20240315 | 185700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 46 | 20240315 | 185600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 47 | 20240315 | 185500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 48 | 20240315 | 185400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 49 | 20240315 | 185300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 50 | 20240315 | 185200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 51 | 20240315 | 185100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 52 | 20240315 | 185000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 53 | 20240315 | 184900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 54 | 20240315 | 184800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 55 | 20240315 | 184700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 56 | 20240315 | 184600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 57 | 20240315 | 184500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 58 | 20240315 | 184400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 59 | 20240315 | 184300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 60 | 20240315 | 184200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 61 | 20240315 | 184100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 62 | 20240315 | 184000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 4716 |
| 63 | 20240315 | 183900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 64 | 20240315 | 183800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 65 | 20240315 | 183700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 66 | 20240315 | 183600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 67 | 20240315 | 183500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 68 | 20240315 | 183400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 69 | 20240315 | 183300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 70 | 20240315 | 183200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 71 | 20240315 | 183100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 72 | 20240315 | 183000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 73 | 20240315 | 182900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 74 | 20240315 | 182800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 75 | 20240315 | 182700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 76 | 20240315 | 182600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 77 | 20240315 | 182500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 78 | 20240315 | 182400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 79 | 20240315 | 182300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 80 | 20240315 | 182200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 81 | 20240315 | 182100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 82 | 20240315 | 182000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 83 | 20240315 | 181900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 84 | 20240315 | 181800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 85 | 20240315 | 181700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 86 | 20240315 | 181600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 87 | 20240315 | 181500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 88 | 20240315 | 181400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 89 | 20240315 | 181300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 90 | 20240315 | 181200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 91 | 20240315 | 181100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 92 | 20240315 | 181000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 4716 |
| 93 | 20240315 | 180900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 94 | 20240315 | 180800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 95 | 20240315 | 180700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 96 | 20240315 | 180600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 97 | 20240315 | 180500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 98 | 20240315 | 180400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 99 | 20240315 | 180300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 100 | 20240315 | 180200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 101 | 20240315 | 180100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 102 | 20240315 | 180000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 103 | 20240315 | 175900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 104 | 20240315 | 175800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 105 | 20240315 | 175700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 106 | 20240315 | 175600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 107 | 20240315 | 175500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 108 | 20240315 | 175400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 109 | 20240315 | 175300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 110 | 20240315 | 175200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 111 | 20240315 | 175100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 112 | 20240315 | 175000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 113 | 20240315 | 174900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 114 | 20240315 | 174800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 115 | 20240315 | 174700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 116 | 20240315 | 174600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 117 | 20240315 | 174500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 118 | 20240315 | 174400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 119 | 20240315 | 174300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 120 | 20240315 | 174200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 121 | 20240315 | 174100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 122 | 20240315 | 174000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 4716 |
| 123 | 20240315 | 173900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 124 | 20240315 | 173800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 125 | 20240315 | 173700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 126 | 20240315 | 173600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 127 | 20240315 | 173500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 128 | 20240315 | 173400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 129 | 20240315 | 173300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 130 | 20240315 | 173200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 131 | 20240315 | 173100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 132 | 20240315 | 173000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 133 | 20240315 | 172900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 134 | 20240315 | 172800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 135 | 20240315 | 172700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 136 | 20240315 | 172600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 137 | 20240315 | 172500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 138 | 20240315 | 172400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 139 | 20240315 | 172300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 140 | 20240315 | 172200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 141 | 20240315 | 172100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 142 | 20240315 | 172000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 143 | 20240315 | 171900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 144 | 20240315 | 171800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 145 | 20240315 | 171700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 146 | 20240315 | 171600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 147 | 20240315 | 171500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 148 | 20240315 | 171400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 149 | 20240315 | 171300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 150 | 20240315 | 171200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 151 | 20240315 | 171100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 152 | 20240315 | 171000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 4716 |
| 153 | 20240315 | 170900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 154 | 20240315 | 170800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 155 | 20240315 | 170700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 156 | 20240315 | 170600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 157 | 20240315 | 170500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 158 | 20240315 | 170400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 159 | 20240315 | 170300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 160 | 20240315 | 170200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 161 | 20240315 | 170100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 162 | 20240315 | 170000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 163 | 20240315 | 165900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 164 | 20240315 | 165800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 165 | 20240315 | 165700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 166 | 20240315 | 165600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 167 | 20240315 | 165500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 168 | 20240315 | 165400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 169 | 20240315 | 165300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 170 | 20240315 | 165200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 171 | 20240315 | 165100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 172 | 20240315 | 165000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 173 | 20240315 | 164900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 174 | 20240315 | 164800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 175 | 20240315 | 164700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 176 | 20240315 | 164600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 177 | 20240315 | 164500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 178 | 20240315 | 164400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 179 | 20240315 | 164300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 180 | 20240315 | 164200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 181 | 20240315 | 164100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 182 | 20240315 | 164000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 4716 |
| 183 | 20240315 | 163900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 184 | 20240315 | 163800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 185 | 20240315 | 163700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 186 | 20240315 | 163600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 187 | 20240315 | 163500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 188 | 20240315 | 163400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 189 | 20240315 | 163300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 190 | 20240315 | 163200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 191 | 20240315 | 163100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 192 | 20240315 | 163000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 193 | 20240315 | 162900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 194 | 20240315 | 162800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 195 | 20240315 | 162700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 196 | 20240315 | 162600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 197 | 20240315 | 162500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 198 | 20240315 | 162400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 199 | 20240315 | 162300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 200 | 20240315 | 162200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 201 | 20240315 | 162100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 202 | 20240315 | 162000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 203 | 20240315 | 161900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 204 | 20240315 | 161800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 205 | 20240315 | 161700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 206 | 20240315 | 161600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 207 | 20240315 | 161500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 208 | 20240315 | 161400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 209 | 20240315 | 161300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 210 | 20240315 | 161200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 211 | 20240315 | 161100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 212 | 20240315 | 161000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 4716 |
| 213 | 20240315 | 160900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 214 | 20240315 | 160800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 215 | 20240315 | 160700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 216 | 20240315 | 160600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 217 | 20240315 | 160500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 218 | 20240315 | 160400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 219 | 20240315 | 160300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 220 | 20240315 | 160200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 221 | 20240315 | 160100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 222 | 20240315 | 160000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 223 | 20240315 | 155900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 224 | 20240315 | 155800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 225 | 20240315 | 155700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 226 | 20240315 | 155600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 227 | 20240315 | 155500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 228 | 20240315 | 155400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 229 | 20240315 | 155300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 230 | 20240315 | 155200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 231 | 20240315 | 155100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 232 | 20240315 | 155000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 233 | 20240315 | 154900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 234 | 20240315 | 154800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 235 | 20240315 | 154700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 236 | 20240315 | 154600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 237 | 20240315 | 154500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 238 | 20240315 | 154400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 239 | 20240315 | 154300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 240 | 20240315 | 154200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 241 | 20240315 | 154100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 242 | 20240315 | 154000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 4716 |
| 243 | 20240315 | 153900 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 244 | 20240315 | 153800 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 245 | 20240315 | 153700 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 246 | 20240315 | 153600 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 247 | 20240315 | 153500 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 248 | 20240315 | 153400 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 249 | 20240315 | 153300 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 250 | 20240315 | 153200 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 251 | 20240315 | 153100 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 0 |
| 252 | 20240315 | 153000 | 1569945660 | 15700 | 15700 | 15700 | 15700 | 4716 |
| 253 | 20240315 | 152900 | 1495904460 | 15730 | 15730 | 15730 | 15730 | 0 |
| 254 | 20240315 | 152800 | 1495904460 | 15730 | 15730 | 15730 | 15730 | 0 |
| 255 | 20240315 | 152700 | 1495904460 | 15730 | 15730 | 15730 | 15730 | 0 |
| 256 | 20240315 | 152600 | 1495904460 | 15730 | 15730 | 15730 | 15730 | 0 |
| 257 | 20240315 | 152500 | 1495904460 | 15730 | 15730 | 15730 | 15730 | 0 |
| 258 | 20240315 | 152400 | 1495904460 | 15730 | 15730 | 15730 | 15730 | 0 |
| 259 | 20240315 | 152300 | 1495904460 | 15730 | 15730 | 15730 | 15730 | 0 |
| 260 | 20240315 | 152200 | 1495904460 | 15730 | 15730 | 15730 | 15730 | 0 |
| 261 | 20240315 | 152100 | 1495904460 | 15730 | 15730 | 15730 | 15730 | 0 |
| 262 | 20240315 | 152000 | 1495904460 | 15730 | 15730 | 15730 | 15730 | 0 |
| 263 | 20240315 | 151900 | 1495904460 | 15730 | 15720 | 15730 | 15710 | 224 |
| 264 | 20240315 | 151800 | 1492383460 | 15720 | 15710 | 15720 | 15710 | 109 |
| 265 | 20240315 | 151700 | 1490670580 | 15720 | 15710 | 15720 | 15700 | 369 |
| 266 | 20240315 | 151600 | 1484874090 | 15710 | 15700 | 15710 | 15700 | 227 |
| 267 | 20240315 | 151500 | 1481308520 | 15710 | 15710 | 15710 | 15700 | 504 |
| 268 | 20240315 | 151400 | 1473394530 | 15710 | 15710 | 15710 | 15700 | 196 |
| 269 | 20240315 | 151300 | 1470316410 | 15710 | 15710 | 15710 | 15700 | 497 |
| 270 | 20240315 | 151200 | 1462510150 | 15700 | 15720 | 15730 | 15700 | 126 |
| 271 | 20240315 | 151100 | 1460529830 | 15720 | 15710 | 15720 | 15700 | 166 |
| 272 | 20240315 | 151000 | 1457921310 | 15710 | 15710 | 15720 | 15700 | 492 |
| 273 | 20240315 | 150900 | 1450194230 | 15700 | 15710 | 15710 | 15700 | 274 |
| 274 | 20240315 | 150800 | 1445890970 | 15710 | 15710 | 15710 | 15700 | 889 |
| 275 | 20240315 | 150700 | 1431931820 | 15700 | 15710 | 15710 | 15700 | 403 |
| 276 | 20240315 | 150600 | 1425603580 | 15710 | 15710 | 15720 | 15700 | 309 |
| 277 | 20240315 | 150500 | 1420749260 | 15710 | 15720 | 15720 | 15700 | 279 |
| 278 | 20240315 | 150400 | 1416365660 | 15710 | 15730 | 15730 | 15700 | 169 |
| 279 | 20240315 | 150300 | 1413710110 | 15720 | 15720 | 15730 | 15710 | 191 |
| 280 | 20240315 | 150200 | 1410707680 | 15710 | 15720 | 15720 | 15700 | 456 |
| 281 | 20240315 | 150100 | 1403543870 | 15720 | 15720 | 15720 | 15710 | 243 |
| 282 | 20240315 | 150000 | 1399725160 | 15720 | 15720 | 15730 | 15710 | 148 |
| 283 | 20240315 | 145900 | 1397399030 | 15720 | 15710 | 15730 | 15700 | 182 |
| 284 | 20240315 | 145800 | 1394538940 | 15700 | 15710 | 15710 | 15700 | 419 |
| 285 | 20240315 | 145700 | 1387958030 | 15710 | 15720 | 15720 | 15710 | 400 |
| 286 | 20240315 | 145600 | 1381672760 | 15710 | 15720 | 15720 | 15710 | 222 |
| 287 | 20240315 | 145500 | 1378183890 | 15720 | 15710 | 15720 | 15710 | 461 |
| 288 | 20240315 | 145400 | 1370940760 | 15710 | 15710 | 15720 | 15710 | 263 |
| 289 | 20240315 | 145300 | 1366807680 | 15720 | 15720 | 15720 | 15710 | 529 |
| 290 | 20240315 | 145200 | 1358495830 | 15720 | 15720 | 15720 | 15710 | 174 |
| 291 | 20240315 | 145100 | 1355761170 | 15720 | 15720 | 15730 | 15710 | 295 |
| 292 | 20240315 | 145000 | 1351124470 | 15720 | 15720 | 15730 | 15710 | 222 |
| 293 | 20240315 | 144900 | 1347634430 | 15730 | 15740 | 15740 | 15720 | 144 |
| 294 | 20240315 | 144800 | 1345369260 | 15740 | 15730 | 15750 | 15720 | 125 |
| 295 | 20240315 | 144700 | 1343402440 | 15720 | 15750 | 15750 | 15710 | 439 |
| 296 | 20240315 | 144600 | 1336503140 | 15750 | 15730 | 15750 | 15710 | 137 |
| 297 | 20240315 | 144500 | 1334347430 | 15710 | 15700 | 15750 | 15700 | 466 |
| 298 | 20240315 | 144400 | 1327029120 | 15700 | 15700 | 15710 | 15700 | 97 |
| 299 | 20240315 | 144300 | 1325506200 | 15700 | 15710 | 15710 | 15700 | 355 |
| 300 | 20240315 | 144200 | 1319929680 | 15710 | 15710 | 15720 | 15710 | 192 |
| 301 | 20240315 | 144100 | 1316913320 | 15720 | 15720 | 15720 | 15710 | 127 |
| 302 | 20240315 | 144000 | 1314918060 | 15710 | 15710 | 15730 | 15710 | 377 |
| 303 | 20240315 | 143900 | 1308995320 | 15710 | 15710 | 15730 | 15710 | 106 |
| 304 | 20240315 | 143800 | 1307330040 | 15710 | 15710 | 15750 | 15710 | 544 |
| 305 | 20240315 | 143700 | 1298780680 | 15710 | 15710 | 15720 | 15710 | 171 |
| 306 | 20240315 | 143600 | 1296093230 | 15720 | 15720 | 15730 | 15710 | 319 |
| 307 | 20240315 | 143500 | 1291079100 | 15730 | 15720 | 15730 | 15720 | 128 |
| 308 | 20240315 | 143400 | 1289066920 | 15720 | 15730 | 15740 | 15720 | 369 |
| 309 | 20240315 | 143300 | 1283266070 | 15720 | 15720 | 15730 | 15720 | 121 |
| 310 | 20240315 | 143200 | 1281363610 | 15720 | 15720 | 15740 | 15720 | 561 |
| 311 | 20240315 | 143100 | 1272539530 | 15730 | 15730 | 15730 | 15720 | 225 |
| 312 | 20240315 | 143000 | 1269002480 | 15720 | 15720 | 15730 | 15720 | 412 |
| 313 | 20240315 | 142900 | 1262525810 | 15730 | 15720 | 15740 | 15720 | 130 |
| 314 | 20240315 | 142800 | 1260481660 | 15730 | 15720 | 15730 | 15720 | 412 |
| 315 | 20240315 | 142700 | 1254004800 | 15730 | 15730 | 15740 | 15730 | 731 |
| 316 | 20240315 | 142600 | 1242506100 | 15730 | 15740 | 15740 | 15730 | 73 |
| 317 | 20240315 | 142500 | 1241357780 | 15730 | 15730 | 15740 | 15730 | 451 |
| 318 | 20240315 | 142400 | 1234263210 | 15740 | 15730 | 15750 | 15730 | 93 |
| 319 | 20240315 | 142300 | 1232800250 | 15740 | 15740 | 15750 | 15730 | 993 |
| 320 | 20240315 | 142200 | 1217170830 | 15740 | 15740 | 15750 | 15740 | 101 |
| 321 | 20240315 | 142100 | 1215581070 | 15740 | 15740 | 15750 | 15740 | 520 |
| 322 | 20240315 | 142000 | 1207396230 | 15740 | 15740 | 15750 | 15740 | 99 |
| 323 | 20240315 | 141900 | 1205837950 | 15750 | 15750 | 15760 | 15740 | 149 |
| 324 | 20240315 | 141800 | 1203491390 | 15740 | 15740 | 15760 | 15740 | 94 |
| 325 | 20240315 | 141700 | 1202011650 | 15750 | 15740 | 15760 | 15740 | 412 |
| 326 | 20240315 | 141600 | 1195526620 | 15750 | 15740 | 15750 | 15740 | 121 |
| 327 | 20240315 | 141500 | 1193622000 | 15740 | 15740 | 15750 | 15740 | 406 |
| 328 | 20240315 | 141400 | 1187231500 | 15750 | 15740 | 15750 | 15740 | 142 |
| 329 | 20240315 | 141300 | 1184996220 | 15750 | 15750 | 15750 | 15740 | 1957 |
| 330 | 20240315 | 141200 | 1154174080 | 15750 | 15750 | 15760 | 15750 | 169 |
| 331 | 20240315 | 141100 | 1151512260 | 15750 | 15750 | 15750 | 15750 | 419 |
| 332 | 20240315 | 141000 | 1144913010 | 15750 | 15760 | 15760 | 15750 | 159 |
| 333 | 20240315 | 140900 | 1142407800 | 15760 | 15750 | 15760 | 15750 | 167 |
| 334 | 20240315 | 140800 | 1139777220 | 15760 | 15750 | 15760 | 15750 | 432 |
| 335 | 20240315 | 140700 | 1132973180 | 15750 | 15750 | 15760 | 15750 | 111 |
| 336 | 20240315 | 140600 | 1131224910 | 15760 | 15760 | 15770 | 15750 | 247 |
| 337 | 20240315 | 140500 | 1127332350 | 15770 | 15750 | 15770 | 15750 | 315 |
| 338 | 20240315 | 140400 | 1122367920 | 15760 | 15760 | 15770 | 15750 | 227 |
| 339 | 20240315 | 140300 | 1118791430 | 15760 | 15760 | 15770 | 15750 | 535 |
| 340 | 20240315 | 140200 | 1110360570 | 15760 | 15770 | 15770 | 15750 | 1028 |
| 341 | 20240315 | 140100 | 1094159330 | 15760 | 15760 | 15770 | 15760 | 119 |
| 342 | 20240315 | 140000 | 1092283860 | 15760 | 15760 | 15770 | 15760 | 500 |
| 343 | 20240315 | 135900 | 1084403820 | 15770 | 15770 | 15770 | 15770 | 1 |
| 344 | 20240315 | 135800 | 1084388050 | 15770 | 15760 | 15770 | 15760 | 328 |
| 345 | 20240315 | 135700 | 1079218560 | 15760 | 15760 | 15770 | 15760 | 72 |
| 346 | 20240315 | 135600 | 1078083790 | 15770 | 15780 | 15780 | 15770 | 166 |
| 347 | 20240315 | 135500 | 1075465960 | 15780 | 15780 | 15790 | 15770 | 18 |
| 348 | 20240315 | 135400 | 1075182010 | 15790 | 15790 | 15790 | 15790 | 0 |
| 349 | 20240315 | 135300 | 1075182010 | 15790 | 15800 | 15800 | 15790 | 61 |
| 350 | 20240315 | 135200 | 1074218580 | 15810 | 15790 | 15810 | 15790 | 19 |
| 351 | 20240315 | 135100 | 1073918530 | 15810 | 15780 | 15820 | 15770 | 559 |
| 352 | 20240315 | 135000 | 1065098740 | 15780 | 15780 | 15780 | 15780 | 0 |
| 353 | 20240315 | 134900 | 1065098740 | 15780 | 15760 | 15780 | 15760 | 516 |
| 354 | 20240315 | 134800 | 1056961730 | 15770 | 15770 | 15770 | 15770 | 34 |
| 355 | 20240315 | 134700 | 1056425550 | 15770 | 15760 | 15770 | 15760 | 308 |
| 356 | 20240315 | 134600 | 1051571460 | 15770 | 15770 | 15770 | 15770 | 12 |
| 357 | 20240315 | 134500 | 1051382220 | 15780 | 15780 | 15780 | 15770 | 42 |
| 358 | 20240315 | 134400 | 1050719780 | 15810 | 15820 | 15820 | 15810 | 102 |
| 359 | 20240315 | 134300 | 1049107150 | 15820 | 15760 | 15820 | 15760 | 906 |
| 360 | 20240315 | 134200 | 1034811500 | 15770 | 15770 | 15770 | 15770 | 1 |
| 361 | 20240315 | 134100 | 1034795730 | 15760 | 15760 | 15770 | 15760 | 343 |
| 362 | 20240315 | 134000 | 1029390040 | 15770 | 15770 | 15770 | 15770 | 0 |
| 363 | 20240315 | 133900 | 1029390040 | 15770 | 15770 | 15770 | 15760 | 151 |
| 364 | 20240315 | 133800 | 1027009080 | 15780 | 15780 | 15780 | 15770 | 659 |
| 365 | 20240315 | 133700 | 1016616540 | 15780 | 15780 | 15780 | 15780 | 287 |
| 366 | 20240315 | 133600 | 1012087680 | 15770 | 15770 | 15770 | 15770 | 308 |
| 367 | 20240315 | 133500 | 1007230520 | 15780 | 15770 | 15780 | 15770 | 239 |
| 368 | 20240315 | 133400 | 1003461420 | 15770 | 15770 | 15780 | 15770 | 224 |
| 369 | 20240315 | 133300 | 999928890 | 15780 | 15770 | 15780 | 15770 | 22 |
| 370 | 20240315 | 133200 | 999581860 | 15770 | 15760 | 15770 | 15760 | 330 |
| 371 | 20240315 | 133100 | 994381020 | 15770 | 15770 | 15770 | 15770 | 0 |
| 372 | 20240315 | 133000 | 994381020 | 15770 | 15760 | 15770 | 15760 | 439 |
| 373 | 20240315 | 132900 | 987461360 | 15770 | 15770 | 15770 | 15760 | 16 |
| 374 | 20240315 | 132800 | 987209080 | 15760 | 15770 | 15770 | 15760 | 392 |
| 375 | 20240315 | 132700 | 981030930 | 15770 | 15770 | 15770 | 15770 | 3 |
| 376 | 20240315 | 132600 | 980983620 | 15760 | 15770 | 15770 | 15760 | 377 |
| 377 | 20240315 | 132500 | 975041740 | 15770 | 15770 | 15770 | 15770 | 9 |
| 378 | 20240315 | 132400 | 974899810 | 15770 | 15770 | 15770 | 15770 | 218 |
| 379 | 20240315 | 132300 | 971461950 | 15780 | 15780 | 15780 | 15780 | 10 |
| 380 | 20240315 | 132200 | 971304150 | 15780 | 15770 | 15780 | 15770 | 74 |
| 381 | 20240315 | 132100 | 970137150 | 15770 | 15770 | 15780 | 15770 | 356 |
| 382 | 20240315 | 132000 | 964523020 | 15760 | 15770 | 15770 | 15760 | 110 |
| 383 | 20240315 | 131900 | 962789400 | 15770 | 15760 | 15770 | 15760 | 381 |
| 384 | 20240315 | 131800 | 956784430 | 15770 | 15770 | 15770 | 15770 | 137 |
| 385 | 20240315 | 131700 | 954623940 | 15770 | 15770 | 15770 | 15760 | 96 |
| 386 | 20240315 | 131600 | 953110120 | 15780 | 15770 | 15780 | 15770 | 37 |
| 387 | 20240315 | 131500 | 952526620 | 15770 | 15770 | 15780 | 15770 | 446 |
| 388 | 20240315 | 131400 | 945492690 | 15780 | 15770 | 15780 | 15770 | 443 |
| 389 | 20240315 | 131300 | 938506370 | 15760 | 15750 | 15760 | 15750 | 778 |
| 390 | 20240315 | 131200 | 926250570 | 15760 | 15760 | 15760 | 15760 | 121 |
| 391 | 20240315 | 131100 | 924343610 | 15760 | 15760 | 15760 | 15750 | 109 |
| 392 | 20240315 | 131000 | 922626110 | 15770 | 15760 | 15770 | 15760 | 60 |
| 393 | 20240315 | 130900 | 921680500 | 15750 | 15750 | 15760 | 15750 | 345 |
| 394 | 20240315 | 130800 | 916246650 | 15760 | 15760 | 15760 | 15760 | 289 |
| 395 | 20240315 | 130700 | 911692010 | 15760 | 15760 | 15760 | 15750 | 42 |
| 396 | 20240315 | 130600 | 911030390 | 15770 | 15760 | 15770 | 15760 | 33 |
| 397 | 20240315 | 130500 | 910510300 | 15750 | 15770 | 15770 | 15750 | 31 |
| 398 | 20240315 | 130400 | 910021720 | 15760 | 15760 | 15760 | 15760 | 337 |
| 399 | 20240315 | 130300 | 904710600 | 15760 | 15760 | 15760 | 15760 | 32 |
| 400 | 20240315 | 130200 | 904206280 | 15770 | 15770 | 15770 | 15770 | 19 |
| 401 | 20240315 | 130100 | 903906650 | 15780 | 15760 | 15780 | 15760 | 317 |
| 402 | 20240315 | 130000 | 898910710 | 15760 | 15780 | 15780 | 15760 | 56 |
| 403 | 20240315 | 125900 | 898027530 | 15780 | 15770 | 15780 | 15770 | 29 |
| 404 | 20240315 | 125800 | 897569930 | 15780 | 15780 | 15780 | 15780 | 7 |
| 405 | 20240315 | 125700 | 897459470 | 15760 | 15760 | 15790 | 15760 | 103 |
| 406 | 20240315 | 125600 | 895835350 | 15760 | 15760 | 15760 | 15750 | 494 |
| 407 | 20240315 | 125500 | 888053630 | 15760 | 15760 | 15760 | 15760 | 5 |
| 408 | 20240315 | 125400 | 887974830 | 15760 | 15770 | 15770 | 15750 | 254 |
| 409 | 20240315 | 125300 | 883972780 | 15770 | 15760 | 15770 | 15760 | 77 |
| 410 | 20240315 | 125200 | 882758750 | 15760 | 15790 | 15790 | 15760 | 99 |
| 411 | 20240315 | 125100 | 881196140 | 15800 | 15800 | 15800 | 15800 | 20 |
| 412 | 20240315 | 125000 | 880880140 | 15800 | 15760 | 15800 | 15760 | 117 |
| 413 | 20240315 | 124900 | 879035680 | 15760 | 15770 | 15770 | 15760 | 280 |
| 414 | 20240315 | 124800 | 874622650 | 15770 | 15770 | 15770 | 15760 | 87 |
| 415 | 20240315 | 124700 | 873251010 | 15760 | 15760 | 15770 | 15760 | 348 |
| 416 | 20240315 | 124600 | 867766430 | 15770 | 15770 | 15770 | 15770 | 50 |
| 417 | 20240315 | 124500 | 866977930 | 15770 | 15780 | 15780 | 15770 | 159 |
| 418 | 20240315 | 124400 | 864470480 | 15770 | 15770 | 15770 | 15770 | 30 |
| 419 | 20240315 | 124300 | 863997380 | 15780 | 15770 | 15780 | 15770 | 311 |
| 420 | 20240315 | 124200 | 859092880 | 15800 | 15770 | 15800 | 15770 | 502 |
| 421 | 20240315 | 124100 | 851176240 | 15760 | 15760 | 15760 | 15760 | 340 |
| 422 | 20240315 | 124000 | 845817840 | 15760 | 15770 | 15770 | 15760 | 32 |
| 423 | 20240315 | 123900 | 845313510 | 15760 | 15760 | 15760 | 15760 | 307 |
| 424 | 20240315 | 123800 | 840475190 | 15770 | 15770 | 15770 | 15760 | 283 |
| 425 | 20240315 | 123700 | 836015090 | 15770 | 15800 | 15800 | 15770 | 3463 |
| 426 | 20240315 | 123600 | 781362350 | 15790 | 15790 | 15800 | 15790 | 34 |
| 427 | 20240315 | 123500 | 780825480 | 15800 | 15790 | 15800 | 15790 | 309 |
| 428 | 20240315 | 123400 | 775946350 | 15800 | 15800 | 15800 | 15800 | 106 |
| 429 | 20240315 | 123300 | 774271550 | 15800 | 15800 | 15800 | 15790 | 121 |
| 430 | 20240315 | 123200 | 772360090 | 15800 | 15810 | 15810 | 15800 | 44 |
| 431 | 20240315 | 123100 | 771664650 | 15810 | 15810 | 15810 | 15810 | 13 |
| 432 | 20240315 | 123000 | 771459120 | 15800 | 15800 | 15800 | 15790 | 679 |
| 433 | 20240315 | 122900 | 760734310 | 15800 | 15800 | 15800 | 15790 | 41 |
| 434 | 20240315 | 122800 | 760086820 | 15800 | 15790 | 15800 | 15790 | 308 |
| 435 | 20240315 | 122700 | 755223490 | 15800 | 15800 | 15800 | 15790 | 25 |
| 436 | 20240315 | 122600 | 754828690 | 15800 | 15800 | 15800 | 15790 | 364 |
| 437 | 20240315 | 122500 | 749080870 | 15800 | 15790 | 15800 | 15790 | 99 |
| 438 | 20240315 | 122400 | 747517010 | 15800 | 15800 | 15810 | 15800 | 101 |
| 439 | 20240315 | 122300 | 745921200 | 15810 | 15810 | 15810 | 15810 | 2 |
| 440 | 20240315 | 122200 | 745889580 | 15800 | 15800 | 15810 | 15800 | 468 |
| 441 | 20240315 | 122100 | 738495160 | 15800 | 15800 | 15810 | 15800 | 63 |
| 442 | 20240315 | 122000 | 737499750 | 15810 | 15800 | 15810 | 15800 | 308 |
| 443 | 20240315 | 121900 | 732633340 | 15810 | 15800 | 15810 | 15800 | 11 |
| 444 | 20240315 | 121800 | 732459530 | 15810 | 15820 | 15820 | 15800 | 88 |
| 445 | 20240315 | 121700 | 731068560 | 15830 | 15830 | 15830 | 15830 | 0 |
| 446 | 20240315 | 121600 | 731068560 | 15830 | 15790 | 15830 | 15790 | 33 |
| 447 | 20240315 | 121500 | 730547450 | 15790 | 15800 | 15800 | 15790 | 798 |
| 448 | 20240315 | 121400 | 717941960 | 15800 | 15800 | 15800 | 15790 | 159 |
| 449 | 20240315 | 121300 | 715430070 | 15800 | 15800 | 15830 | 15800 | 317 |
| 450 | 20240315 | 121200 | 710421380 | 15830 | 15790 | 15830 | 15790 | 160 |
| 451 | 20240315 | 121100 | 707894610 | 15830 | 15800 | 15830 | 15790 | 416 |
| 452 | 20240315 | 121000 | 701325880 | 15790 | 15790 | 15830 | 15790 | 222 |
| 453 | 20240315 | 120900 | 697820240 | 15800 | 15800 | 15800 | 15790 | 1872 |
| 454 | 20240315 | 120800 | 668261280 | 15800 | 15790 | 15800 | 15790 | 121 |
| 455 | 20240315 | 120700 | 666350480 | 15790 | 15810 | 15810 | 15790 | 2235 |
| 456 | 20240315 | 120600 | 631037650 | 15810 | 15810 | 15810 | 15800 | 53 |
| 457 | 20240315 | 120500 | 630200040 | 15810 | 15810 | 15810 | 15810 | 518 |
| 458 | 20240315 | 120400 | 622010460 | 15820 | 15820 | 15820 | 15820 | 0 |
| 459 | 20240315 | 120300 | 622010460 | 15820 | 15820 | 15820 | 15810 | 311 |
| 460 | 20240315 | 120200 | 617093510 | 15810 | 15810 | 15810 | 15810 | 34 |
| 461 | 20240315 | 120100 | 616555970 | 15830 | 15820 | 15830 | 15810 | 349 |
| 462 | 20240315 | 120000 | 611037850 | 15820 | 15810 | 15820 | 15810 | 21 |
| 463 | 20240315 | 115900 | 610705830 | 15820 | 15810 | 15820 | 15810 | 339 |
| 464 | 20240315 | 115800 | 605346220 | 15820 | 15820 | 15820 | 15820 | 0 |
| 465 | 20240315 | 115700 | 605346220 | 15820 | 15810 | 15820 | 15810 | 122 |
| 466 | 20240315 | 115600 | 603416490 | 15820 | 15830 | 15830 | 15820 | 257 |
| 467 | 20240315 | 115500 | 599350450 | 15830 | 15820 | 15830 | 15820 | 34 |
| 468 | 20240315 | 115400 | 598812560 | 15820 | 15820 | 15820 | 15820 | 307 |
| 469 | 20240315 | 115300 | 593955820 | 15830 | 15830 | 15830 | 15820 | 36 |
| 470 | 20240315 | 115200 | 593386260 | 15820 | 15830 | 15830 | 15820 | 341 |
| 471 | 20240315 | 115100 | 587991300 | 15820 | 15820 | 15820 | 15820 | 32 |
| 472 | 20240315 | 115000 | 587485060 | 15820 | 15820 | 15830 | 15820 | 472 |
| 473 | 20240315 | 114900 | 580018010 | 15830 | 15820 | 15830 | 15820 | 12 |
| 474 | 20240315 | 114800 | 579828160 | 15830 | 15830 | 15830 | 15830 | 229 |
| 475 | 20240315 | 114700 | 576203090 | 15840 | 15830 | 15840 | 15830 | 267 |
| 476 | 20240315 | 114600 | 571976470 | 15840 | 15830 | 15840 | 15830 | 310 |
| 477 | 20240315 | 114500 | 567069140 | 15840 | 15840 | 15840 | 15840 | 0 |
| 478 | 20240315 | 114400 | 567069140 | 15840 | 15850 | 15850 | 15830 | 61 |
| 479 | 20240315 | 114300 | 566103210 | 15840 | 15840 | 15840 | 15840 | 30 |
| 480 | 20240315 | 114200 | 565628010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 481 | 20240315 | 114100 | 565628010 | 15850 | 15850 | 15850 | 15850 | 1 |
| 482 | 20240315 | 114000 | 565612160 | 15840 | 15840 | 15840 | 15840 | 69 |
| 483 | 20240315 | 113900 | 564519200 | 15850 | 15850 | 15850 | 15850 | 0 |
| 484 | 20240315 | 113800 | 564519200 | 15850 | 15840 | 15850 | 15840 | 362 |
| 485 | 20240315 | 113700 | 558785000 | 15850 | 15850 | 15860 | 15850 | 375 |
| 486 | 20240315 | 113600 | 552841240 | 15860 | 15850 | 15860 | 15850 | 31 |
| 487 | 20240315 | 113500 | 552349880 | 15860 | 15860 | 15860 | 15860 | 1 |
| 488 | 20240315 | 113400 | 552334020 | 15850 | 15860 | 15860 | 15850 | 569 |
| 489 | 20240315 | 113300 | 543309900 | 15870 | 15870 | 15870 | 15870 | 10 |
| 490 | 20240315 | 113200 | 543151200 | 15880 | 15870 | 15880 | 15870 | 50 |
| 491 | 20240315 | 113100 | 542357680 | 15880 | 15880 | 15880 | 15880 | 0 |
| 492 | 20240315 | 113000 | 542357680 | 15880 | 15870 | 15880 | 15870 | 29 |
| 493 | 20240315 | 112900 | 541897440 | 15880 | 15880 | 15880 | 15880 | 0 |
| 494 | 20240315 | 112800 | 541897440 | 15880 | 15880 | 15880 | 15870 | 34 |
| 495 | 20240315 | 112700 | 541357830 | 15880 | 15880 | 15880 | 15870 | 58 |
| 496 | 20240315 | 112600 | 540437060 | 15880 | 15880 | 15880 | 15880 | 0 |
| 497 | 20240315 | 112500 | 540437060 | 15880 | 15880 | 15880 | 15880 | 0 |
| 498 | 20240315 | 112400 | 540437060 | 15880 | 15880 | 15890 | 15880 | 35 |
| 499 | 20240315 | 112300 | 539881250 | 15890 | 15880 | 15890 | 15880 | 13 |
| 500 | 20240315 | 112200 | 539674800 | 15890 | 15890 | 15890 | 15890 | 0 |
| 501 | 20240315 | 112100 | 539674800 | 15890 | 15880 | 15890 | 15880 | 64 |
| 502 | 20240315 | 112000 | 538658470 | 15910 | 15910 | 15910 | 15910 | 0 |
| 503 | 20240315 | 111900 | 538658470 | 15910 | 15910 | 15910 | 15910 | 1 |
| 504 | 20240315 | 111800 | 538642560 | 15890 | 15880 | 15910 | 15880 | 5 |
| 505 | 20240315 | 111700 | 538563090 | 15870 | 15870 | 15870 | 15870 | 35 |
| 506 | 20240315 | 111600 | 538007640 | 15910 | 15880 | 15910 | 15880 | 19 |
| 507 | 20240315 | 111500 | 537705890 | 15880 | 15880 | 15880 | 15880 | 4 |
| 508 | 20240315 | 111400 | 537642370 | 15880 | 15880 | 15880 | 15880 | 0 |
| 509 | 20240315 | 111300 | 537642370 | 15880 | 15870 | 15880 | 15870 | 131 |
| 510 | 20240315 | 111200 | 535562390 | 15880 | 15880 | 15880 | 15880 | 1 |
| 511 | 20240315 | 111100 | 535546510 | 15870 | 15880 | 15880 | 15870 | 61 |
| 512 | 20240315 | 111000 | 534578140 | 15880 | 15880 | 15880 | 15880 | 3 |
| 513 | 20240315 | 110900 | 534530500 | 15880 | 15880 | 15880 | 15870 | 37 |
| 514 | 20240315 | 110800 | 533943290 | 15880 | 15870 | 15880 | 15870 | 68 |
| 515 | 20240315 | 110700 | 532863770 | 15880 | 15880 | 15890 | 15880 | 65 |
| 516 | 20240315 | 110600 | 531831560 | 15910 | 15910 | 15910 | 15910 | 0 |
| 517 | 20240315 | 110500 | 531831560 | 15910 | 15880 | 15910 | 15880 | 54 |
| 518 | 20240315 | 110400 | 530973970 | 15880 | 15880 | 15880 | 15880 | 10 |
| 519 | 20240315 | 110300 | 530815170 | 15880 | 15880 | 15880 | 15880 | 30 |
| 520 | 20240315 | 110200 | 530338770 | 15880 | 15880 | 15880 | 15880 | 31 |
| 521 | 20240315 | 110100 | 529846490 | 15900 | 15880 | 15900 | 15880 | 19 |
| 522 | 20240315 | 110000 | 529544620 | 15880 | 15870 | 15880 | 15870 | 15 |
| 523 | 20240315 | 105900 | 529306460 | 15880 | 15880 | 15880 | 15880 | 10 |
| 524 | 20240315 | 105800 | 529147660 | 15880 | 15870 | 15880 | 15870 | 31 |
| 525 | 20240315 | 105700 | 528655680 | 15910 | 15880 | 15910 | 15870 | 9 |
| 526 | 20240315 | 105600 | 528512690 | 15890 | 15870 | 15890 | 15870 | 148 |
| 527 | 20240315 | 105500 | 526163890 | 15890 | 15890 | 15890 | 15890 | 1 |
| 528 | 20240315 | 105400 | 526148000 | 15910 | 15860 | 15910 | 15850 | 54 |
| 529 | 20240315 | 105300 | 525291740 | 15870 | 15870 | 15870 | 15860 | 6 |
| 530 | 20240315 | 105200 | 525196560 | 15860 | 15870 | 15870 | 15860 | 56 |
| 531 | 20240315 | 105100 | 524308390 | 15860 | 15860 | 15860 | 15860 | 3 |
| 532 | 20240315 | 105000 | 524260810 | 15870 | 15870 | 15870 | 15860 | 72 |
| 533 | 20240315 | 104900 | 523118850 | 15870 | 15900 | 15900 | 15870 | 771 |
| 534 | 20240315 | 104800 | 510860910 | 15900 | 15910 | 15910 | 15900 | 47 |
| 535 | 20240315 | 104700 | 510113180 | 15910 | 15910 | 15910 | 15900 | 42 |
| 536 | 20240315 | 104600 | 509445360 | 15900 | 15900 | 15910 | 15900 | 117 |
| 537 | 20240315 | 104500 | 507584970 | 15900 | 15900 | 15900 | 15900 | 0 |
| 538 | 20240315 | 104400 | 507584970 | 15900 | 15890 | 15900 | 15890 | 5 |
| 539 | 20240315 | 104300 | 507505510 | 15900 | 15890 | 15900 | 15890 | 58 |
| 540 | 20240315 | 104200 | 506583880 | 15880 | 15890 | 15900 | 15880 | 36 |
| 541 | 20240315 | 104100 | 506012120 | 15900 | 15890 | 15900 | 15890 | 66 |
| 542 | 20240315 | 104000 | 504963370 | 15890 | 15890 | 15890 | 15890 | 1 |
| 543 | 20240315 | 103900 | 504947480 | 15880 | 15890 | 15900 | 15880 | 106 |
| 544 | 20240315 | 103800 | 503262170 | 15900 | 15870 | 15900 | 15870 | 5 |
| 545 | 20240315 | 103700 | 503182740 | 15880 | 15890 | 15890 | 15870 | 12 |
| 546 | 20240315 | 103600 | 502992150 | 15890 | 15860 | 15890 | 15860 | 347 |
| 547 | 20240315 | 103500 | 497487780 | 15860 | 15850 | 15860 | 15850 | 150 |
| 548 | 20240315 | 103400 | 495110260 | 15860 | 15860 | 15860 | 15850 | 50 |
| 549 | 20240315 | 103300 | 494317740 | 15850 | 15860 | 15860 | 15850 | 44 |
| 550 | 20240315 | 103200 | 493620330 | 15850 | 15850 | 15850 | 15850 | 60 |
| 551 | 20240315 | 103100 | 492669330 | 15860 | 15850 | 15860 | 15850 | 49 |
| 552 | 20240315 | 103000 | 491892570 | 15870 | 15870 | 15870 | 15850 | 118 |
| 553 | 20240315 | 102900 | 490020210 | 15870 | 15870 | 15870 | 15870 | 1 |
| 554 | 20240315 | 102800 | 490004340 | 15860 | 15870 | 15870 | 15860 | 35 |
| 555 | 20240315 | 102700 | 489449230 | 15870 | 15860 | 15870 | 15860 | 151 |
| 556 | 20240315 | 102600 | 487053360 | 15870 | 15860 | 15870 | 15860 | 28 |
| 557 | 20240315 | 102500 | 486609250 | 15870 | 15860 | 15870 | 15860 | 3 |
| 558 | 20240315 | 102400 | 486561660 | 15870 | 15850 | 15870 | 15850 | 42 |
| 559 | 20240315 | 102300 | 485895560 | 15860 | 15860 | 15860 | 15860 | 28 |
| 560 | 20240315 | 102200 | 485451480 | 15870 | 15860 | 15870 | 15860 | 20 |
| 561 | 20240315 | 102100 | 485134120 | 15860 | 15860 | 15860 | 15860 | 35 |
| 562 | 20240315 | 102000 | 484579020 | 15870 | 15860 | 15870 | 15850 | 48 |
| 563 | 20240315 | 101900 | 483817760 | 15860 | 15860 | 15860 | 15860 | 3 |
| 564 | 20240315 | 101800 | 483770180 | 15870 | 15870 | 15870 | 15870 | 1 |
| 565 | 20240315 | 101700 | 483754310 | 15860 | 15870 | 15870 | 15860 | 162 |
| 566 | 20240315 | 101600 | 481183740 | 15880 | 15870 | 15880 | 15870 | 43 |
| 567 | 20240315 | 101500 | 480501220 | 15870 | 15870 | 15870 | 15870 | 3 |
| 568 | 20240315 | 101400 | 480453610 | 15880 | 15880 | 15880 | 15870 | 4 |
| 569 | 20240315 | 101300 | 480390100 | 15870 | 15870 | 15870 | 15870 | 52 |
| 570 | 20240315 | 101200 | 479564860 | 15880 | 15870 | 15880 | 15870 | 43 |
| 571 | 20240315 | 101100 | 478882330 | 15900 | 15870 | 15900 | 15870 | 10 |
| 572 | 20240315 | 101000 | 478723480 | 15870 | 15860 | 15900 | 15860 | 44 |
| 573 | 20240315 | 100900 | 478025260 | 15860 | 15840 | 15860 | 15840 | 55 |
| 574 | 20240315 | 100800 | 477153980 | 15840 | 15840 | 15850 | 15840 | 18 |
| 575 | 20240315 | 100700 | 476868850 | 15840 | 15840 | 15840 | 15840 | 18 |
| 576 | 20240315 | 100600 | 476583730 | 15840 | 15830 | 15840 | 15830 | 97 |
| 577 | 20240315 | 100500 | 475048210 | 15840 | 15840 | 15840 | 15840 | 1 |
| 578 | 20240315 | 100400 | 475032370 | 15830 | 15830 | 15830 | 15830 | 59 |
| 579 | 20240315 | 100300 | 474098400 | 15830 | 15850 | 15860 | 15830 | 976 |
| 580 | 20240315 | 100200 | 458637120 | 15860 | 15860 | 15860 | 15840 | 11 |
| 581 | 20240315 | 100100 | 458462750 | 15850 | 15840 | 15860 | 15840 | 94 |
| 582 | 20240315 | 100000 | 456973170 | 15850 | 15840 | 15850 | 15840 | 431 |
| 583 | 20240315 | 095900 | 450146120 | 15840 | 15840 | 15840 | 15830 | 8 |
| 584 | 20240315 | 095800 | 450019440 | 15830 | 15830 | 15830 | 15830 | 135 |
| 585 | 20240315 | 095700 | 447882390 | 15830 | 15840 | 15840 | 15830 | 37 |
| 586 | 20240315 | 095600 | 447296640 | 15840 | 15840 | 15840 | 15830 | 40 |
| 587 | 20240315 | 095500 | 446663380 | 15830 | 15830 | 15840 | 15830 | 38 |
| 588 | 20240315 | 095400 | 446061810 | 15840 | 15840 | 15840 | 15840 | 33 |
| 589 | 20240315 | 095300 | 445539090 | 15840 | 15830 | 15840 | 15830 | 36 |
| 590 | 20240315 | 095200 | 444969200 | 15830 | 15840 | 15840 | 15830 | 62 |
| 591 | 20240315 | 095100 | 443987430 | 15840 | 15840 | 15840 | 15840 | 30 |
| 592 | 20240315 | 095000 | 443512230 | 15830 | 15840 | 15840 | 15830 | 40 |
| 593 | 20240315 | 094900 | 442879010 | 15830 | 15830 | 15830 | 15820 | 182 |
| 594 | 20240315 | 094800 | 439998270 | 15820 | 15830 | 15830 | 15820 | 4 |
| 595 | 20240315 | 094700 | 439934980 | 15820 | 15830 | 15830 | 15820 | 203 |
| 596 | 20240315 | 094600 | 436722500 | 15830 | 15820 | 15830 | 15820 | 5 |
| 597 | 20240315 | 094500 | 436643390 | 15820 | 15820 | 15830 | 15820 | 716 |
| 598 | 20240315 | 094400 | 425316260 | 15830 | 15820 | 15830 | 15820 | 18 |
| 599 | 20240315 | 094300 | 425031350 | 15830 | 15830 | 15830 | 15830 | 0 |
| 600 | 20240315 | 094200 | 425031350 | 15830 | 15820 | 15830 | 15820 | 37 |
| 601 | 20240315 | 094100 | 424445980 | 15830 | 15830 | 15840 | 15830 | 7 |
| 602 | 20240315 | 094000 | 424335160 | 15840 | 15820 | 15840 | 15810 | 112 |
| 603 | 20240315 | 093900 | 422563290 | 15810 | 15820 | 15820 | 15810 | 78 |
| 604 | 20240315 | 093800 | 421329480 | 15820 | 15820 | 15820 | 15810 | 43 |
| 605 | 20240315 | 093700 | 420649570 | 15810 | 15830 | 15830 | 15810 | 11 |
| 606 | 20240315 | 093600 | 420475540 | 15820 | 15820 | 15820 | 15810 | 238 |
| 607 | 20240315 | 093500 | 416711380 | 15820 | 15830 | 15830 | 15810 | 64 |
| 608 | 20240315 | 093400 | 415699020 | 15830 | 15820 | 15840 | 15820 | 116 |
| 609 | 20240315 | 093300 | 413863840 | 15820 | 15810 | 15820 | 15800 | 215 |
| 610 | 20240315 | 093200 | 410463140 | 15820 | 15840 | 15840 | 15810 | 211 |
| 611 | 20240315 | 093100 | 407125680 | 15840 | 15800 | 15840 | 15800 | 202 |
| 612 | 20240315 | 093000 | 403929630 | 15810 | 15820 | 15820 | 15790 | 468 |
| 613 | 20240315 | 092900 | 396532880 | 15830 | 15840 | 15840 | 15830 | 14 |
| 614 | 20240315 | 092800 | 396311240 | 15840 | 15800 | 15840 | 15800 | 64 |
| 615 | 20240315 | 092700 | 395299080 | 15810 | 15810 | 15810 | 15810 | 39 |
| 616 | 20240315 | 092600 | 394682490 | 15800 | 15790 | 15810 | 15790 | 1411 |
| 617 | 20240315 | 092500 | 372389400 | 15800 | 15830 | 15840 | 15800 | 2750 |
| 618 | 20240315 | 092400 | 328916420 | 15840 | 15840 | 15850 | 15840 | 459 |
| 619 | 20240315 | 092300 | 321645850 | 15850 | 15840 | 15850 | 15840 | 35 |
| 620 | 20240315 | 092200 | 321091440 | 15850 | 15850 | 15850 | 15850 | 646 |
| 621 | 20240315 | 092100 | 310852340 | 15850 | 15870 | 15870 | 15850 | 106 |
| 622 | 20240315 | 092000 | 309170800 | 15870 | 15870 | 15870 | 15870 | 1 |
| 623 | 20240315 | 091900 | 309154930 | 15850 | 15900 | 15900 | 15850 | 2591 |
| 624 | 20240315 | 091800 | 268053410 | 15910 | 15910 | 15910 | 15900 | 516 |
| 625 | 20240315 | 091700 | 259844030 | 15910 | 15900 | 15910 | 15900 | 335 |
| 626 | 20240315 | 091600 | 254514470 | 15910 | 15920 | 15930 | 15900 | 662 |
| 627 | 20240315 | 091500 | 243979600 | 15930 | 15920 | 15930 | 15920 | 72 |
| 628 | 20240315 | 091400 | 242833350 | 15930 | 15940 | 15940 | 15930 | 240 |
| 629 | 20240315 | 091300 | 239010130 | 15940 | 15970 | 15970 | 15930 | 80 |
| 630 | 20240315 | 091200 | 237735100 | 15930 | 15950 | 15960 | 15920 | 190 |
| 631 | 20240315 | 091100 | 234708260 | 15990 | 15920 | 15990 | 15920 | 419 |
| 632 | 20240315 | 091000 | 228033330 | 15920 | 15930 | 15930 | 15910 | 183 |
| 633 | 20240315 | 090900 | 225119910 | 15920 | 15910 | 15920 | 15910 | 557 |
| 634 | 20240315 | 090800 | 216254700 | 15920 | 15910 | 15920 | 15910 | 95 |
| 635 | 20240315 | 090700 | 214742730 | 15890 | 15930 | 15990 | 15890 | 343 |
| 636 | 20240315 | 090600 | 209281090 | 15930 | 15930 | 15930 | 15930 | 1 |
| 637 | 20240315 | 090500 | 209265160 | 15890 | 15880 | 15890 | 15870 | 149 |
| 638 | 20240315 | 090400 | 206897920 | 15880 | 15890 | 15890 | 15880 | 231 |
| 639 | 20240315 | 090300 | 203229630 | 15880 | 15930 | 15930 | 15880 | 129 |
| 640 | 20240315 | 090200 | 201180940 | 15880 | 15870 | 15930 | 15860 | 11164 |
| 641 | 20240315 | 090100 | 24009180 | 15870 | 15940 | 15940 | 15860 | 311 |
| 642 | 20240315 | 090000 | 19073140 | 15980 | 15840 | 15980 | 15840 | 1203 |