33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 192800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 14451 |
| 3 | 20240315 | 192700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20240315 | 192600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20240315 | 192500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20240315 | 192400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20240315 | 192300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20240315 | 192200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20240315 | 192100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20240315 | 192000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20240315 | 191900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20240315 | 191800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20240315 | 191700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20240315 | 191600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20240315 | 191500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20240315 | 191400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20240315 | 191300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20240315 | 191200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20240315 | 191100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20240315 | 191000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20240315 | 190900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20240315 | 190800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20240315 | 190700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20240315 | 190600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20240315 | 190500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20240315 | 190400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20240315 | 190300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20240315 | 190200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20240315 | 190100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20240315 | 190000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20240315 | 185900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20240315 | 185800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 14451 |
| 33 | 20240315 | 185700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20240315 | 185600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20240315 | 185500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20240315 | 185400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20240315 | 185300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20240315 | 185200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20240315 | 185100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20240315 | 185000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20240315 | 184900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20240315 | 184800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20240315 | 184700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20240315 | 184600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20240315 | 184500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20240315 | 184400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20240315 | 184300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20240315 | 184200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20240315 | 184100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20240315 | 184000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20240315 | 183900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20240315 | 183800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20240315 | 183700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20240315 | 183600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20240315 | 183500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20240315 | 183400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20240315 | 183300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20240315 | 183200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20240315 | 183100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20240315 | 183000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20240315 | 182900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20240315 | 182800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 14451 |
| 63 | 20240315 | 182700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20240315 | 182600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20240315 | 182500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20240315 | 182400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20240315 | 182300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20240315 | 182200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20240315 | 182100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20240315 | 182000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20240315 | 181900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20240315 | 181800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20240315 | 181700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20240315 | 181600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20240315 | 181500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20240315 | 181400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20240315 | 181300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20240315 | 181200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20240315 | 181100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20240315 | 181000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20240315 | 180900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20240315 | 180800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20240315 | 180700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20240315 | 180600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20240315 | 180500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20240315 | 180400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20240315 | 180300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20240315 | 180200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20240315 | 180100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20240315 | 180000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20240315 | 175900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20240315 | 175800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 14451 |
| 93 | 20240315 | 175700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20240315 | 175600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20240315 | 175500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20240315 | 175400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20240315 | 175300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20240315 | 175200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20240315 | 175100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20240315 | 175000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20240315 | 174900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20240315 | 174800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20240315 | 174700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20240315 | 174600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20240315 | 174500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20240315 | 174400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20240315 | 174300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20240315 | 174200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20240315 | 174100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20240315 | 174000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20240315 | 173900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20240315 | 173800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20240315 | 173700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20240315 | 173600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20240315 | 173500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20240315 | 173400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20240315 | 173300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20240315 | 173200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20240315 | 173100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20240315 | 173000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20240315 | 172900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20240315 | 172800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 14451 |
| 123 | 20240315 | 172700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20240315 | 172600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20240315 | 172500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20240315 | 172400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20240315 | 172300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20240315 | 172200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20240315 | 172100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20240315 | 172000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20240315 | 171900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20240315 | 171800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20240315 | 171700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20240315 | 171600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20240315 | 171500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20240315 | 171400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20240315 | 171300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20240315 | 171200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20240315 | 171100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20240315 | 171000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20240315 | 170900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20240315 | 170800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20240315 | 170700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20240315 | 170600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20240315 | 170500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20240315 | 170400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20240315 | 170300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20240315 | 170200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20240315 | 170100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20240315 | 170000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20240315 | 165900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20240315 | 165800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 14451 |
| 153 | 20240315 | 165700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20240315 | 165600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20240315 | 165500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20240315 | 165400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20240315 | 165300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20240315 | 165200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20240315 | 165100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20240315 | 165000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20240315 | 164900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20240315 | 164800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20240315 | 164700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20240315 | 164600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20240315 | 164500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20240315 | 164400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20240315 | 164300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20240315 | 164200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20240315 | 164100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20240315 | 164000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20240315 | 163900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20240315 | 163800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20240315 | 163700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20240315 | 163600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20240315 | 163500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20240315 | 163400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20240315 | 163300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20240315 | 163200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20240315 | 163100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20240315 | 163000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20240315 | 162900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20240315 | 162800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 14451 |
| 183 | 20240315 | 162700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20240315 | 162600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20240315 | 162500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20240315 | 162400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20240315 | 162300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20240315 | 162200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20240315 | 162100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20240315 | 162000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20240315 | 161900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20240315 | 161800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20240315 | 161700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20240315 | 161600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20240315 | 161500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20240315 | 161400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20240315 | 161300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20240315 | 161200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20240315 | 161100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20240315 | 161000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20240315 | 160900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20240315 | 160800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20240315 | 160700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20240315 | 160600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20240315 | 160500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20240315 | 160400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20240315 | 160300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20240315 | 160200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20240315 | 160100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20240315 | 160000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20240315 | 155900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20240315 | 155800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 14451 |
| 213 | 20240315 | 155700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20240315 | 155600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20240315 | 155500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20240315 | 155400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20240315 | 155300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20240315 | 155200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 219 | 20240315 | 155100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 220 | 20240315 | 155000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 221 | 20240315 | 154900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 222 | 20240315 | 154800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 223 | 20240315 | 154700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 224 | 20240315 | 154600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 225 | 20240315 | 154500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 226 | 20240315 | 154400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 227 | 20240315 | 154300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 228 | 20240315 | 154200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 229 | 20240315 | 154100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 230 | 20240315 | 154000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 231 | 20240315 | 153900 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 232 | 20240315 | 153800 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 233 | 20240315 | 153700 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 234 | 20240315 | 153600 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 235 | 20240315 | 153500 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 236 | 20240315 | 153400 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 237 | 20240315 | 153300 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 238 | 20240315 | 153200 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 239 | 20240315 | 153100 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 240 | 20240315 | 153000 | 3155809830 | 14500 | 14500 | 14500 | 14500 | 14451 |
| 241 | 20240315 | 152900 | 2946270330 | 14640 | 14640 | 14640 | 14640 | 0 |
| 242 | 20240315 | 152800 | 2946270330 | 14640 | 14640 | 14640 | 14640 | 0 |
| 243 | 20240315 | 152700 | 2946270330 | 14640 | 14640 | 14640 | 14640 | 0 |
| 244 | 20240315 | 152600 | 2946270330 | 14640 | 14640 | 14640 | 14640 | 0 |
| 245 | 20240315 | 152500 | 2946270330 | 14640 | 14640 | 14640 | 14640 | 0 |
| 246 | 20240315 | 152400 | 2946270330 | 14640 | 14640 | 14640 | 14640 | 0 |
| 247 | 20240315 | 152300 | 2946270330 | 14640 | 14640 | 14640 | 14640 | 0 |
| 248 | 20240315 | 152200 | 2946270330 | 14640 | 14640 | 14640 | 14640 | 0 |
| 249 | 20240315 | 152100 | 2946270330 | 14640 | 14640 | 14640 | 14640 | 0 |
| 250 | 20240315 | 152000 | 2946270330 | 14640 | 14640 | 14640 | 14640 | 0 |
| 251 | 20240315 | 151900 | 2946270330 | 14640 | 14640 | 14640 | 14630 | 736 |
| 252 | 20240315 | 151800 | 2935496650 | 14640 | 14660 | 14660 | 14630 | 43 |
| 253 | 20240315 | 151700 | 2934866520 | 14660 | 14630 | 14660 | 14630 | 19 |
| 254 | 20240315 | 151600 | 2934588400 | 14630 | 14630 | 14630 | 14620 | 177 |
| 255 | 20240315 | 151500 | 2931999020 | 14640 | 14640 | 14670 | 14620 | 887 |
| 256 | 20240315 | 151400 | 2919018900 | 14670 | 14640 | 14670 | 14640 | 44 |
| 257 | 20240315 | 151300 | 2918374560 | 14670 | 14640 | 14670 | 14640 | 28 |
| 258 | 20240315 | 151200 | 2917964580 | 14670 | 14670 | 14670 | 14640 | 27 |
| 259 | 20240315 | 151100 | 2917568910 | 14680 | 14650 | 14680 | 14650 | 271 |
| 260 | 20240315 | 151000 | 2913592610 | 14680 | 14640 | 14680 | 14640 | 2 |
| 261 | 20240315 | 150900 | 2913563290 | 14680 | 14640 | 14680 | 14640 | 128 |
| 262 | 20240315 | 150800 | 2911687130 | 14640 | 14640 | 14670 | 14630 | 571 |
| 263 | 20240315 | 150700 | 2903328330 | 14640 | 14640 | 14660 | 14640 | 82 |
| 264 | 20240315 | 150600 | 2902127810 | 14660 | 14650 | 14660 | 14650 | 64 |
| 265 | 20240315 | 150500 | 2901189910 | 14660 | 14630 | 14660 | 14630 | 96 |
| 266 | 20240315 | 150400 | 2899783750 | 14660 | 14630 | 14660 | 14620 | 119 |
| 267 | 20240315 | 150300 | 2898042190 | 14630 | 14630 | 14630 | 14630 | 341 |
| 268 | 20240315 | 150200 | 2893053360 | 14640 | 14650 | 14650 | 14640 | 297 |
| 269 | 20240315 | 150100 | 2888703480 | 14660 | 14690 | 14700 | 14660 | 650 |
| 270 | 20240315 | 150000 | 2879160380 | 14700 | 14720 | 14720 | 14700 | 922 |
| 271 | 20240315 | 145900 | 2865596240 | 14720 | 14700 | 14720 | 14700 | 1174 |
| 272 | 20240315 | 145800 | 2848321290 | 14710 | 14700 | 14720 | 14690 | 863 |
| 273 | 20240315 | 145700 | 2835631650 | 14710 | 14710 | 14720 | 14700 | 848 |
| 274 | 20240315 | 145600 | 2823152300 | 14700 | 14710 | 14720 | 14700 | 680 |
| 275 | 20240315 | 145500 | 2813145280 | 14720 | 14690 | 14720 | 14680 | 917 |
| 276 | 20240315 | 145400 | 2799659470 | 14700 | 14690 | 14710 | 14680 | 1035 |
| 277 | 20240315 | 145300 | 2784451900 | 14690 | 14720 | 14720 | 14690 | 1373 |
| 278 | 20240315 | 145200 | 2764268560 | 14730 | 14740 | 14750 | 14730 | 964 |
| 279 | 20240315 | 145100 | 2750064080 | 14740 | 14730 | 14750 | 14730 | 1054 |
| 280 | 20240315 | 145000 | 2734527900 | 14720 | 14700 | 14720 | 14700 | 1521 |
| 281 | 20240315 | 144900 | 2712146790 | 14710 | 14690 | 14710 | 14690 | 802 |
| 282 | 20240315 | 144800 | 2700349930 | 14690 | 14680 | 14690 | 14670 | 735 |
| 283 | 20240315 | 144700 | 2689555860 | 14690 | 14730 | 14730 | 14680 | 3412 |
| 284 | 20240315 | 144600 | 2639431390 | 14730 | 14730 | 14740 | 14720 | 1365 |
| 285 | 20240315 | 144500 | 2619326250 | 14740 | 14720 | 14740 | 14720 | 608 |
| 286 | 20240315 | 144400 | 2610368880 | 14730 | 14730 | 14730 | 14710 | 525 |
| 287 | 20240315 | 144300 | 2602639620 | 14720 | 14720 | 14730 | 14710 | 996 |
| 288 | 20240315 | 144200 | 2587978670 | 14720 | 14700 | 14720 | 14690 | 1037 |
| 289 | 20240315 | 144100 | 2572726030 | 14700 | 14730 | 14730 | 14700 | 1037 |
| 290 | 20240315 | 144000 | 2557462930 | 14740 | 14760 | 14760 | 14740 | 1190 |
| 291 | 20240315 | 143900 | 2539909640 | 14760 | 14740 | 14770 | 14740 | 1353 |
| 292 | 20240315 | 143800 | 2519943370 | 14740 | 14750 | 14750 | 14730 | 1668 |
| 293 | 20240315 | 143700 | 2495355080 | 14750 | 14690 | 14750 | 14680 | 3996 |
| 294 | 20240315 | 143600 | 2436553600 | 14690 | 14690 | 14700 | 14680 | 2246 |
| 295 | 20240315 | 143500 | 2403546440 | 14700 | 14690 | 14700 | 14650 | 1623 |
| 296 | 20240315 | 143400 | 2379713500 | 14640 | 14600 | 14680 | 14600 | 4012 |
| 297 | 20240315 | 143300 | 2320987830 | 14580 | 14520 | 14580 | 14520 | 715 |
| 298 | 20240315 | 143200 | 2310585170 | 14520 | 14540 | 14540 | 14520 | 500 |
| 299 | 20240315 | 143100 | 2303319440 | 14570 | 14570 | 14570 | 14570 | 13 |
| 300 | 20240315 | 143000 | 2303130030 | 14570 | 14570 | 14570 | 14570 | 114 |
| 301 | 20240315 | 142900 | 2301469050 | 14580 | 14520 | 14580 | 14520 | 4754 |
| 302 | 20240315 | 142800 | 2232219050 | 14530 | 14530 | 14530 | 14530 | 15 |
| 303 | 20240315 | 142700 | 2232001100 | 14540 | 14540 | 14540 | 14540 | 72 |
| 304 | 20240315 | 142600 | 2230954220 | 14540 | 14540 | 14540 | 14540 | 3 |
| 305 | 20240315 | 142500 | 2230910600 | 14540 | 14540 | 14540 | 14540 | 0 |
| 306 | 20240315 | 142400 | 2230910600 | 14540 | 14540 | 14540 | 14510 | 603 |
| 307 | 20240315 | 142300 | 2222157300 | 14540 | 14540 | 14540 | 14520 | 102 |
| 308 | 20240315 | 142200 | 2220674480 | 14540 | 14540 | 14540 | 14540 | 7 |
| 309 | 20240315 | 142100 | 2220572700 | 14520 | 14530 | 14530 | 14520 | 48 |
| 310 | 20240315 | 142000 | 2219875350 | 14530 | 14530 | 14530 | 14530 | 6 |
| 311 | 20240315 | 141900 | 2219788170 | 14530 | 14520 | 14530 | 14520 | 55 |
| 312 | 20240315 | 141800 | 2218989500 | 14520 | 14520 | 14520 | 14520 | 0 |
| 313 | 20240315 | 141700 | 2218989500 | 14520 | 14520 | 14520 | 14520 | 0 |
| 314 | 20240315 | 141600 | 2218989500 | 14520 | 14520 | 14520 | 14520 | 145 |
| 315 | 20240315 | 141500 | 2216884100 | 14510 | 14520 | 14520 | 14510 | 132 |
| 316 | 20240315 | 141400 | 2214967760 | 14520 | 14520 | 14520 | 14510 | 481 |
| 317 | 20240315 | 141300 | 2207983840 | 14520 | 14520 | 14520 | 14520 | 65 |
| 318 | 20240315 | 141200 | 2207040040 | 14530 | 14540 | 14540 | 14530 | 22 |
| 319 | 20240315 | 141100 | 2206720180 | 14540 | 14540 | 14540 | 14540 | 68 |
| 320 | 20240315 | 141000 | 2205731460 | 14530 | 14530 | 14540 | 14510 | 238 |
| 321 | 20240315 | 140900 | 2202276870 | 14550 | 14550 | 14550 | 14550 | 63 |
| 322 | 20240315 | 140800 | 2201360220 | 14510 | 14530 | 14530 | 14510 | 142 |
| 323 | 20240315 | 140700 | 2199298950 | 14530 | 14520 | 14530 | 14520 | 14 |
| 324 | 20240315 | 140600 | 2199095630 | 14550 | 14550 | 14550 | 14550 | 35 |
| 325 | 20240315 | 140500 | 2198586380 | 14550 | 14550 | 14550 | 14550 | 88 |
| 326 | 20240315 | 140400 | 2197305980 | 14550 | 14540 | 14550 | 14520 | 287 |
| 327 | 20240315 | 140300 | 2193131840 | 14540 | 14540 | 14540 | 14540 | 15 |
| 328 | 20240315 | 140200 | 2192913740 | 14540 | 14540 | 14540 | 14540 | 73 |
| 329 | 20240315 | 140100 | 2191852320 | 14510 | 14540 | 14540 | 14510 | 1436 |
| 330 | 20240315 | 140000 | 2171011850 | 14530 | 14530 | 14530 | 14530 | 64 |
| 331 | 20240315 | 135900 | 2170081930 | 14510 | 14510 | 14510 | 14510 | 220 |
| 332 | 20240315 | 135800 | 2166889730 | 14530 | 14530 | 14530 | 14530 | 1 |
| 333 | 20240315 | 135700 | 2166875200 | 14520 | 14520 | 14520 | 14520 | 50 |
| 334 | 20240315 | 135600 | 2166149200 | 14520 | 14520 | 14520 | 14510 | 103 |
| 335 | 20240315 | 135500 | 2164654150 | 14520 | 14520 | 14520 | 14500 | 58 |
| 336 | 20240315 | 135400 | 2163812770 | 14500 | 14500 | 14530 | 14500 | 319 |
| 337 | 20240315 | 135300 | 2159187240 | 14500 | 14500 | 14530 | 14500 | 377 |
| 338 | 20240315 | 135200 | 2153718610 | 14530 | 14510 | 14530 | 14510 | 129 |
| 339 | 20240315 | 135100 | 2151844260 | 14500 | 14500 | 14510 | 14500 | 700 |
| 340 | 20240315 | 135000 | 2141694010 | 14510 | 14500 | 14510 | 14500 | 533 |
| 341 | 20240315 | 134900 | 2133963400 | 14510 | 14530 | 14530 | 14510 | 1768 |
| 342 | 20240315 | 134800 | 2108304790 | 14540 | 14540 | 14540 | 14530 | 16 |
| 343 | 20240315 | 134700 | 2108072290 | 14530 | 14510 | 14530 | 14510 | 1028 |
| 344 | 20240315 | 134600 | 2093153000 | 14510 | 14510 | 14520 | 14510 | 1378 |
| 345 | 20240315 | 134500 | 2073158120 | 14510 | 14510 | 14530 | 14510 | 1301 |
| 346 | 20240315 | 134400 | 2054280370 | 14530 | 14540 | 14540 | 14510 | 132 |
| 347 | 20240315 | 134300 | 2052361460 | 14540 | 14540 | 14540 | 14540 | 0 |
| 348 | 20240315 | 134200 | 2052361460 | 14540 | 14540 | 14540 | 14540 | 0 |
| 349 | 20240315 | 134100 | 2052361460 | 14540 | 14540 | 14540 | 14540 | 2 |
| 350 | 20240315 | 134000 | 2052332380 | 14500 | 14500 | 14500 | 14500 | 3 |
| 351 | 20240315 | 133900 | 2052288880 | 14500 | 14500 | 14500 | 14500 | 4 |
| 352 | 20240315 | 133800 | 2052230880 | 14550 | 14490 | 14550 | 14490 | 11 |
| 353 | 20240315 | 133700 | 2052071430 | 14490 | 14490 | 14490 | 14490 | 7 |
| 354 | 20240315 | 133600 | 2051970000 | 14490 | 14480 | 14490 | 14480 | 31 |
| 355 | 20240315 | 133500 | 2051520960 | 14490 | 14500 | 14510 | 14490 | 133 |
| 356 | 20240315 | 133400 | 2049592890 | 14550 | 14550 | 14550 | 14550 | 300 |
| 357 | 20240315 | 133300 | 2045227890 | 14550 | 14520 | 14550 | 14510 | 289 |
| 358 | 20240315 | 133200 | 2041033460 | 14550 | 14550 | 14550 | 14550 | 100 |
| 359 | 20240315 | 133100 | 2039578460 | 14550 | 14550 | 14550 | 14550 | 66 |
| 360 | 20240315 | 133000 | 2038618160 | 14550 | 14550 | 14550 | 14520 | 341 |
| 361 | 20240315 | 132900 | 2033666780 | 14550 | 14510 | 14550 | 14510 | 110 |
| 362 | 20240315 | 132800 | 2032068740 | 14510 | 14520 | 14520 | 14510 | 211 |
| 363 | 20240315 | 132700 | 2029007020 | 14520 | 14530 | 14530 | 14520 | 34 |
| 364 | 20240315 | 132600 | 2028513300 | 14530 | 14530 | 14530 | 14530 | 100 |
| 365 | 20240315 | 132500 | 2027060300 | 14530 | 14520 | 14530 | 14520 | 23 |
| 366 | 20240315 | 132400 | 2026726330 | 14540 | 14540 | 14540 | 14540 | 0 |
| 367 | 20240315 | 132300 | 2026726330 | 14540 | 14550 | 14550 | 14520 | 364 |
| 368 | 20240315 | 132200 | 2021434720 | 14550 | 14550 | 14550 | 14550 | 26 |
| 369 | 20240315 | 132100 | 2021056420 | 14550 | 14560 | 14560 | 14550 | 110 |
| 370 | 20240315 | 132000 | 2019455090 | 14560 | 14540 | 14560 | 14540 | 508 |
| 371 | 20240315 | 131900 | 2012064160 | 14540 | 14540 | 14540 | 14540 | 123 |
| 372 | 20240315 | 131800 | 2010275740 | 14540 | 14530 | 14540 | 14530 | 109 |
| 373 | 20240315 | 131700 | 2008691150 | 14540 | 14540 | 14540 | 14540 | 0 |
| 374 | 20240315 | 131600 | 2008691150 | 14540 | 14500 | 14540 | 14490 | 1530 |
| 375 | 20240315 | 131500 | 1986514570 | 14500 | 14500 | 14500 | 14500 | 67 |
| 376 | 20240315 | 131400 | 1985543070 | 14510 | 14510 | 14510 | 14510 | 50 |
| 377 | 20240315 | 131300 | 1984817570 | 14510 | 14500 | 14510 | 14500 | 202 |
| 378 | 20240315 | 131200 | 1981887070 | 14500 | 14490 | 14500 | 14490 | 209 |
| 379 | 20240315 | 131100 | 1978856950 | 14490 | 14490 | 14490 | 14480 | 133 |
| 380 | 20240315 | 131000 | 1976930580 | 14490 | 14460 | 14490 | 14460 | 531 |
| 381 | 20240315 | 130900 | 1969238790 | 14460 | 14460 | 14460 | 14460 | 27 |
| 382 | 20240315 | 130800 | 1968848370 | 14470 | 14470 | 14470 | 14470 | 131 |
| 383 | 20240315 | 130700 | 1966952800 | 14470 | 14470 | 14470 | 14470 | 145 |
| 384 | 20240315 | 130600 | 1964854650 | 14470 | 14470 | 14470 | 14470 | 20 |
| 385 | 20240315 | 130500 | 1964565250 | 14470 | 14470 | 14470 | 14450 | 65 |
| 386 | 20240315 | 130400 | 1963625050 | 14470 | 14470 | 14470 | 14470 | 8 |
| 387 | 20240315 | 130300 | 1963509290 | 14470 | 14480 | 14480 | 14440 | 394 |
| 388 | 20240315 | 130200 | 1957816350 | 14480 | 14450 | 14480 | 14450 | 231 |
| 389 | 20240315 | 130100 | 1954478370 | 14440 | 14450 | 14450 | 14440 | 260 |
| 390 | 20240315 | 130000 | 1950721530 | 14480 | 14440 | 14480 | 14440 | 28 |
| 391 | 20240315 | 125900 | 1950316920 | 14480 | 14470 | 14480 | 14390 | 5199 |
| 392 | 20240315 | 125800 | 1875402210 | 14440 | 14420 | 14440 | 14420 | 414 |
| 393 | 20240315 | 125700 | 1869424110 | 14430 | 14400 | 14430 | 14400 | 453 |
| 394 | 20240315 | 125600 | 1862888950 | 14420 | 14400 | 14420 | 14400 | 717 |
| 395 | 20240315 | 125500 | 1852559130 | 14400 | 14480 | 14480 | 14400 | 123 |
| 396 | 20240315 | 125400 | 1850787670 | 14480 | 14440 | 14480 | 14400 | 5200 |
| 397 | 20240315 | 125300 | 1775854660 | 14440 | 14490 | 14490 | 14440 | 1513 |
| 398 | 20240315 | 125200 | 1754001290 | 14490 | 14450 | 14490 | 14450 | 164 |
| 399 | 20240315 | 125100 | 1751628930 | 14460 | 14460 | 14460 | 14460 | 271 |
| 400 | 20240315 | 125000 | 1747710270 | 14450 | 14450 | 14450 | 14450 | 0 |
| 401 | 20240315 | 124900 | 1747710270 | 14450 | 14450 | 14450 | 14450 | 0 |
| 402 | 20240315 | 124800 | 1747710270 | 14450 | 14450 | 14450 | 14450 | 10 |
| 403 | 20240315 | 124700 | 1747565770 | 14450 | 14450 | 14450 | 14450 | 45 |
| 404 | 20240315 | 124600 | 1746915520 | 14450 | 14450 | 14450 | 14450 | 0 |
| 405 | 20240315 | 124500 | 1746915520 | 14450 | 14500 | 14500 | 14440 | 2235 |
| 406 | 20240315 | 124400 | 1714620120 | 14500 | 14450 | 14500 | 14440 | 363 |
| 407 | 20240315 | 124300 | 1709367620 | 14450 | 14490 | 14490 | 14450 | 382 |
| 408 | 20240315 | 124200 | 1703844440 | 14480 | 14480 | 14480 | 14480 | 1 |
| 409 | 20240315 | 124100 | 1703829960 | 14440 | 14450 | 14450 | 14440 | 1004 |
| 410 | 20240315 | 124000 | 1689322560 | 14490 | 14490 | 14490 | 14490 | 78 |
| 411 | 20240315 | 123900 | 1688192340 | 14450 | 14490 | 14490 | 14450 | 7 |
| 412 | 20240315 | 123800 | 1688091030 | 14490 | 14470 | 14490 | 14450 | 3041 |
| 413 | 20240315 | 123700 | 1644145600 | 14500 | 14480 | 14500 | 14480 | 560 |
| 414 | 20240315 | 123600 | 1636026080 | 14470 | 14470 | 14470 | 14470 | 101 |
| 415 | 20240315 | 123500 | 1634564610 | 14500 | 14470 | 14500 | 14470 | 23 |
| 416 | 20240315 | 123400 | 1634231630 | 14510 | 14510 | 14510 | 14510 | 93 |
| 417 | 20240315 | 123300 | 1632882200 | 14520 | 14510 | 14520 | 14510 | 122 |
| 418 | 20240315 | 123200 | 1631111690 | 14460 | 14460 | 14460 | 14460 | 1 |
| 419 | 20240315 | 123100 | 1631097230 | 14460 | 14460 | 14510 | 14450 | 21 |
| 420 | 20240315 | 123000 | 1630793690 | 14490 | 14450 | 14490 | 14450 | 291 |
| 421 | 20240315 | 122900 | 1626584340 | 14450 | 14440 | 14450 | 14440 | 172 |
| 422 | 20240315 | 122800 | 1624100240 | 14440 | 14440 | 14450 | 14440 | 796 |
| 423 | 20240315 | 122700 | 1612601800 | 14440 | 14450 | 14450 | 14440 | 172 |
| 424 | 20240315 | 122600 | 1610116470 | 14540 | 14480 | 14540 | 14480 | 3 |
| 425 | 20240315 | 122500 | 1610072960 | 14490 | 14450 | 14490 | 14430 | 45 |
| 426 | 20240315 | 122400 | 1609421210 | 14440 | 14450 | 14450 | 14440 | 642 |
| 427 | 20240315 | 122300 | 1600150490 | 14450 | 14440 | 14450 | 14440 | 363 |
| 428 | 20240315 | 122200 | 1594907930 | 14410 | 14430 | 14430 | 14410 | 539 |
| 429 | 20240315 | 122100 | 1587133000 | 14430 | 14430 | 14430 | 14410 | 615 |
| 430 | 20240315 | 122000 | 1578264350 | 14430 | 14440 | 14440 | 14420 | 189 |
| 431 | 20240315 | 121900 | 1575537280 | 14430 | 14430 | 14440 | 14420 | 309 |
| 432 | 20240315 | 121800 | 1571078640 | 14430 | 14450 | 14450 | 14430 | 865 |
| 433 | 20240315 | 121700 | 1558591300 | 14500 | 14500 | 14500 | 14500 | 0 |
| 434 | 20240315 | 121600 | 1558591300 | 14500 | 14500 | 14500 | 14450 | 101 |
| 435 | 20240315 | 121500 | 1557131750 | 14440 | 14440 | 14440 | 14440 | 325 |
| 436 | 20240315 | 121400 | 1552438750 | 14500 | 14440 | 14500 | 14440 | 268 |
| 437 | 20240315 | 121300 | 1548566210 | 14440 | 14440 | 14440 | 14440 | 141 |
| 438 | 20240315 | 121200 | 1546530170 | 14440 | 14450 | 14450 | 14440 | 515 |
| 439 | 20240315 | 121100 | 1539093270 | 14450 | 14460 | 14460 | 14450 | 251 |
| 440 | 20240315 | 121000 | 1535466300 | 14450 | 14450 | 14450 | 14450 | 1211 |
| 441 | 20240315 | 120900 | 1517967350 | 14460 | 14460 | 14460 | 14460 | 23 |
| 442 | 20240315 | 120800 | 1517634770 | 14460 | 14460 | 14460 | 14460 | 16 |
| 443 | 20240315 | 120700 | 1517403410 | 14460 | 14470 | 14470 | 14460 | 182 |
| 444 | 20240315 | 120600 | 1514771620 | 14470 | 14470 | 14470 | 14470 | 11 |
| 445 | 20240315 | 120500 | 1514612450 | 14460 | 14460 | 14460 | 14460 | 534 |
| 446 | 20240315 | 120400 | 1506890810 | 14460 | 14460 | 14460 | 14460 | 0 |
| 447 | 20240315 | 120300 | 1506890810 | 14460 | 14460 | 14460 | 14460 | 0 |
| 448 | 20240315 | 120200 | 1506890810 | 14460 | 14460 | 14460 | 14460 | 153 |
| 449 | 20240315 | 120100 | 1504678430 | 14460 | 14470 | 14480 | 14460 | 511 |
| 450 | 20240315 | 120000 | 1497286430 | 14480 | 14550 | 14550 | 14470 | 499 |
| 451 | 20240315 | 115900 | 1490059550 | 14550 | 14490 | 14560 | 14490 | 19 |
| 452 | 20240315 | 115800 | 1489783360 | 14500 | 14500 | 14500 | 14480 | 120 |
| 453 | 20240315 | 115700 | 1488043480 | 14510 | 14480 | 14510 | 14480 | 169 |
| 454 | 20240315 | 115600 | 1485596200 | 14500 | 14500 | 14550 | 14480 | 26 |
| 455 | 20240315 | 115500 | 1485219240 | 14560 | 14480 | 14560 | 14480 | 12 |
| 456 | 20240315 | 115400 | 1485045100 | 14480 | 14480 | 14510 | 14480 | 301 |
| 457 | 20240315 | 115300 | 1480686360 | 14480 | 14500 | 14510 | 14480 | 758 |
| 458 | 20240315 | 115200 | 1469697380 | 14500 | 14500 | 14500 | 14500 | 1 |
| 459 | 20240315 | 115100 | 1469682880 | 14490 | 14480 | 14490 | 14480 | 37 |
| 460 | 20240315 | 115000 | 1469147050 | 14490 | 14490 | 14500 | 14480 | 352 |
| 461 | 20240315 | 114900 | 1464045590 | 14500 | 14500 | 14500 | 14500 | 4 |
| 462 | 20240315 | 114800 | 1463987590 | 14480 | 14470 | 14480 | 14470 | 32 |
| 463 | 20240315 | 114700 | 1463524340 | 14470 | 14470 | 14470 | 14470 | 32 |
| 464 | 20240315 | 114600 | 1463061300 | 14490 | 14470 | 14490 | 14470 | 133 |
| 465 | 20240315 | 114500 | 1461135250 | 14470 | 14500 | 14500 | 14470 | 747 |
| 466 | 20240315 | 114400 | 1450304530 | 14500 | 14500 | 14500 | 14500 | 7 |
| 467 | 20240315 | 114300 | 1450203030 | 14500 | 14500 | 14500 | 14500 | 1 |
| 468 | 20240315 | 114200 | 1450188530 | 14470 | 14500 | 14500 | 14470 | 17 |
| 469 | 20240315 | 114100 | 1449942480 | 14470 | 14470 | 14470 | 14470 | 0 |
| 470 | 20240315 | 114000 | 1449942480 | 14470 | 14460 | 14470 | 14460 | 383 |
| 471 | 20240315 | 113900 | 1444404160 | 14460 | 14480 | 14480 | 14460 | 2 |
| 472 | 20240315 | 113800 | 1444375220 | 14480 | 14480 | 14480 | 14480 | 0 |
| 473 | 20240315 | 113700 | 1444375220 | 14480 | 14470 | 14480 | 14470 | 20 |
| 474 | 20240315 | 113600 | 1444085760 | 14470 | 14480 | 14500 | 14470 | 158 |
| 475 | 20240315 | 113500 | 1441797680 | 14480 | 14480 | 14480 | 14480 | 241 |
| 476 | 20240315 | 113400 | 1438308000 | 14500 | 14480 | 14500 | 14480 | 27 |
| 477 | 20240315 | 113300 | 1437916600 | 14480 | 14480 | 14480 | 14480 | 1 |
| 478 | 20240315 | 113200 | 1437902120 | 14480 | 14470 | 14480 | 14470 | 424 |
| 479 | 20240315 | 113100 | 1431762850 | 14470 | 14480 | 14480 | 14470 | 540 |
| 480 | 20240315 | 113000 | 1423944050 | 14470 | 14480 | 14480 | 14470 | 153 |
| 481 | 20240315 | 112900 | 1421728900 | 14500 | 14500 | 14500 | 14500 | 15 |
| 482 | 20240315 | 112800 | 1421511400 | 14500 | 14500 | 14500 | 14500 | 0 |
| 483 | 20240315 | 112700 | 1421511400 | 14500 | 14500 | 14500 | 14500 | 0 |
| 484 | 20240315 | 112600 | 1421511400 | 14500 | 14500 | 14500 | 14500 | 0 |
| 485 | 20240315 | 112500 | 1421511400 | 14500 | 14500 | 14500 | 14500 | 2 |
| 486 | 20240315 | 112400 | 1421482400 | 14500 | 14500 | 14500 | 14500 | 2 |
| 487 | 20240315 | 112300 | 1421453400 | 14470 | 14470 | 14470 | 14470 | 5 |
| 488 | 20240315 | 112200 | 1421381050 | 14470 | 14470 | 14470 | 14460 | 136 |
| 489 | 20240315 | 112100 | 1419414210 | 14450 | 14450 | 14450 | 14450 | 10 |
| 490 | 20240315 | 112000 | 1419269710 | 14450 | 14480 | 14480 | 14450 | 1029 |
| 491 | 20240315 | 111900 | 1404386120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 492 | 20240315 | 111800 | 1404386120 | 14500 | 14500 | 14500 | 14500 | 3 |
| 493 | 20240315 | 111700 | 1404342620 | 14500 | 14500 | 14500 | 14500 | 8 |
| 494 | 20240315 | 111600 | 1404226620 | 14480 | 14510 | 14510 | 14480 | 284 |
| 495 | 20240315 | 111500 | 1400108890 | 14510 | 14470 | 14510 | 14470 | 512 |
| 496 | 20240315 | 111400 | 1392686350 | 14470 | 14510 | 14510 | 14470 | 372 |
| 497 | 20240315 | 111300 | 1387299830 | 14560 | 14490 | 14560 | 14490 | 468 |
| 498 | 20240315 | 111200 | 1380517940 | 14490 | 14470 | 14490 | 14460 | 1082 |
| 499 | 20240315 | 111100 | 1364868880 | 14470 | 14470 | 14470 | 14470 | 430 |
| 500 | 20240315 | 111000 | 1358646780 | 14470 | 14480 | 14480 | 14470 | 390 |
| 501 | 20240315 | 110900 | 1353001380 | 14480 | 14510 | 14510 | 14480 | 1547 |
| 502 | 20240315 | 110800 | 1330581830 | 14510 | 14510 | 14520 | 14510 | 250 |
| 503 | 20240315 | 110700 | 1326953660 | 14520 | 14530 | 14530 | 14520 | 530 |
| 504 | 20240315 | 110600 | 1319257700 | 14560 | 14560 | 14560 | 14560 | 0 |
| 505 | 20240315 | 110500 | 1319257700 | 14560 | 14530 | 14560 | 14510 | 712 |
| 506 | 20240315 | 110400 | 1308896200 | 14550 | 14520 | 14550 | 14510 | 553 |
| 507 | 20240315 | 110300 | 1300865790 | 14530 | 14560 | 14560 | 14530 | 188 |
| 508 | 20240315 | 110200 | 1298134000 | 14570 | 14570 | 14570 | 14570 | 1 |
| 509 | 20240315 | 110100 | 1298119430 | 14530 | 14530 | 14530 | 14530 | 2 |
| 510 | 20240315 | 110000 | 1298090370 | 14570 | 14560 | 14570 | 14560 | 62 |
| 511 | 20240315 | 105900 | 1297187600 | 14560 | 14560 | 14560 | 14540 | 42 |
| 512 | 20240315 | 105800 | 1296576100 | 14540 | 14550 | 14550 | 14540 | 220 |
| 513 | 20240315 | 105700 | 1293377180 | 14560 | 14560 | 14560 | 14560 | 23 |
| 514 | 20240315 | 105600 | 1293042300 | 14550 | 14560 | 14560 | 14550 | 9 |
| 515 | 20240315 | 105500 | 1292911290 | 14570 | 14570 | 14570 | 14570 | 61 |
| 516 | 20240315 | 105400 | 1292022520 | 14570 | 14570 | 14570 | 14570 | 35 |
| 517 | 20240315 | 105300 | 1291512570 | 14570 | 14570 | 14570 | 14570 | 0 |
| 518 | 20240315 | 105200 | 1291512570 | 14570 | 14570 | 14570 | 14570 | 0 |
| 519 | 20240315 | 105100 | 1291512570 | 14570 | 14570 | 14570 | 14570 | 1 |
| 520 | 20240315 | 105000 | 1291498000 | 14570 | 14560 | 14570 | 14560 | 250 |
| 521 | 20240315 | 104900 | 1287857980 | 14510 | 14520 | 14520 | 14510 | 20 |
| 522 | 20240315 | 104800 | 1287567620 | 14490 | 14530 | 14530 | 14490 | 1600 |
| 523 | 20240315 | 104700 | 1264363560 | 14580 | 14580 | 14580 | 14530 | 82 |
| 524 | 20240315 | 104600 | 1263168200 | 14580 | 14570 | 14580 | 14570 | 105 |
| 525 | 20240315 | 104500 | 1261638300 | 14550 | 14550 | 14550 | 14550 | 0 |
| 526 | 20240315 | 104400 | 1261638300 | 14550 | 14530 | 14580 | 14530 | 38 |
| 527 | 20240315 | 104300 | 1261085890 | 14580 | 14550 | 14590 | 14550 | 189 |
| 528 | 20240315 | 104200 | 1258330290 | 14550 | 14600 | 14600 | 14550 | 28 |
| 529 | 20240315 | 104100 | 1257922840 | 14600 | 14570 | 14600 | 14570 | 101 |
| 530 | 20240315 | 104000 | 1256451240 | 14570 | 14590 | 14590 | 14500 | 162 |
| 531 | 20240315 | 103900 | 1254097370 | 14590 | 14500 | 14590 | 14500 | 975 |
| 532 | 20240315 | 103800 | 1239931860 | 14540 | 14540 | 14540 | 14540 | 70 |
| 533 | 20240315 | 103700 | 1238914060 | 14540 | 14540 | 14540 | 14540 | 75 |
| 534 | 20240315 | 103600 | 1237823560 | 14540 | 14490 | 14540 | 14480 | 304 |
| 535 | 20240315 | 103500 | 1233418210 | 14540 | 14580 | 14580 | 14500 | 6120 |
| 536 | 20240315 | 103400 | 1144596700 | 14560 | 14580 | 14580 | 14560 | 1156 |
| 537 | 20240315 | 103300 | 1127758480 | 14580 | 14580 | 14590 | 14580 | 177 |
| 538 | 20240315 | 103200 | 1125177070 | 14590 | 14580 | 14590 | 14560 | 146 |
| 539 | 20240315 | 103100 | 1123049450 | 14580 | 14570 | 14580 | 14570 | 31 |
| 540 | 20240315 | 103000 | 1122597760 | 14570 | 14560 | 14570 | 14560 | 95 |
| 541 | 20240315 | 102900 | 1121214420 | 14560 | 14520 | 14560 | 14520 | 787 |
| 542 | 20240315 | 102800 | 1109787140 | 14560 | 14560 | 14560 | 14560 | 62 |
| 543 | 20240315 | 102700 | 1108884420 | 14520 | 14570 | 14570 | 14520 | 316 |
| 544 | 20240315 | 102600 | 1104281750 | 14570 | 14520 | 14570 | 14520 | 613 |
| 545 | 20240315 | 102500 | 1095380840 | 14520 | 14520 | 14520 | 14520 | 71 |
| 546 | 20240315 | 102400 | 1094349920 | 14490 | 14520 | 14520 | 14490 | 200 |
| 547 | 20240315 | 102300 | 1091450300 | 14520 | 14520 | 14570 | 14500 | 78 |
| 548 | 20240315 | 102200 | 1090318490 | 14580 | 14570 | 14580 | 14570 | 20 |
| 549 | 20240315 | 102100 | 1090026990 | 14560 | 14520 | 14560 | 14490 | 1554 |
| 550 | 20240315 | 102000 | 1067491240 | 14520 | 14520 | 14520 | 14520 | 41 |
| 551 | 20240315 | 101900 | 1066895920 | 14570 | 14520 | 14570 | 14520 | 78 |
| 552 | 20240315 | 101800 | 1065761810 | 14520 | 14540 | 14580 | 14500 | 3196 |
| 553 | 20240315 | 101700 | 1019386180 | 14540 | 14560 | 14560 | 14540 | 1001 |
| 554 | 20240315 | 101600 | 1004825770 | 14570 | 14590 | 14590 | 14550 | 1547 |
| 555 | 20240315 | 101500 | 982297140 | 14590 | 14590 | 14590 | 14590 | 430 |
| 556 | 20240315 | 101400 | 976023440 | 14590 | 14590 | 14590 | 14590 | 698 |
| 557 | 20240315 | 101300 | 965839620 | 14620 | 14550 | 14620 | 14550 | 449 |
| 558 | 20240315 | 101200 | 959285470 | 14550 | 14550 | 14550 | 14540 | 51 |
| 559 | 20240315 | 101100 | 958543480 | 14550 | 14560 | 14560 | 14550 | 234 |
| 560 | 20240315 | 101000 | 955137850 | 14600 | 14600 | 14600 | 14600 | 1 |
| 561 | 20240315 | 100900 | 955123250 | 14550 | 14530 | 14560 | 14500 | 1935 |
| 562 | 20240315 | 100800 | 927003690 | 14560 | 14570 | 14610 | 14560 | 229 |
| 563 | 20240315 | 100700 | 923669310 | 14570 | 14510 | 14570 | 14510 | 82 |
| 564 | 20240315 | 100600 | 922476960 | 14510 | 14560 | 14610 | 14490 | 2170 |
| 565 | 20240315 | 100500 | 890958120 | 14580 | 14610 | 14620 | 14550 | 2887 |
| 566 | 20240315 | 100400 | 848789470 | 14610 | 14620 | 14620 | 14600 | 2450 |
| 567 | 20240315 | 100300 | 812987900 | 14640 | 14620 | 14650 | 14620 | 1252 |
| 568 | 20240315 | 100200 | 794666230 | 14630 | 14620 | 14630 | 14620 | 187 |
| 569 | 20240315 | 100100 | 791931180 | 14620 | 14610 | 14670 | 14610 | 1254 |
| 570 | 20240315 | 100000 | 773584530 | 14610 | 14620 | 14630 | 14590 | 782 |
| 571 | 20240315 | 095900 | 762159930 | 14620 | 14610 | 14620 | 14610 | 343 |
| 572 | 20240315 | 095800 | 757146990 | 14620 | 14620 | 14640 | 14600 | 1342 |
| 573 | 20240315 | 095700 | 737529780 | 14620 | 14610 | 14640 | 14580 | 430 |
| 574 | 20240315 | 095600 | 731249820 | 14610 | 14590 | 14610 | 14580 | 644 |
| 575 | 20240315 | 095500 | 721853730 | 14590 | 14620 | 14620 | 14590 | 1151 |
| 576 | 20240315 | 095400 | 705037930 | 14620 | 14610 | 14650 | 14610 | 1957 |
| 577 | 20240315 | 095300 | 676403840 | 14610 | 14600 | 14610 | 14570 | 1653 |
| 578 | 20240315 | 095200 | 652268130 | 14600 | 14560 | 14600 | 14550 | 1041 |
| 579 | 20240315 | 095100 | 637088090 | 14550 | 14510 | 14550 | 14510 | 846 |
| 580 | 20240315 | 095000 | 624784870 | 14510 | 14510 | 14520 | 14510 | 21 |
| 581 | 20240315 | 094900 | 624480150 | 14510 | 14500 | 14510 | 14500 | 43 |
| 582 | 20240315 | 094800 | 623856260 | 14500 | 14500 | 14530 | 14500 | 63 |
| 583 | 20240315 | 094700 | 622942390 | 14510 | 14490 | 14510 | 14490 | 56 |
| 584 | 20240315 | 094600 | 622130290 | 14490 | 14490 | 14500 | 14480 | 139 |
| 585 | 20240315 | 094500 | 620116140 | 14500 | 14470 | 14500 | 14470 | 289 |
| 586 | 20240315 | 094400 | 615929190 | 14470 | 14480 | 14500 | 14470 | 124 |
| 587 | 20240315 | 094300 | 614133570 | 14480 | 14540 | 14550 | 14480 | 1059 |
| 588 | 20240315 | 094200 | 598758200 | 14550 | 14530 | 14550 | 14520 | 211 |
| 589 | 20240315 | 094100 | 595691250 | 14520 | 14520 | 14530 | 14520 | 310 |
| 590 | 20240315 | 094000 | 591189180 | 14520 | 14530 | 14530 | 14520 | 201 |
| 591 | 20240315 | 093900 | 588270500 | 14480 | 14430 | 14500 | 14430 | 1228 |
| 592 | 20240315 | 093800 | 570491200 | 14430 | 14440 | 14440 | 14430 | 258 |
| 593 | 20240315 | 093700 | 566767600 | 14450 | 14460 | 14460 | 14440 | 169 |
| 594 | 20240315 | 093600 | 564325440 | 14470 | 14470 | 14480 | 14440 | 67 |
| 595 | 20240315 | 093500 | 563356830 | 14430 | 14420 | 14470 | 14420 | 346 |
| 596 | 20240315 | 093400 | 558356560 | 14420 | 14420 | 14440 | 14420 | 401 |
| 597 | 20240315 | 093300 | 552568560 | 14420 | 14400 | 14440 | 14390 | 2335 |
| 598 | 20240315 | 093200 | 518931710 | 14400 | 14400 | 14410 | 14400 | 392 |
| 599 | 20240315 | 093100 | 513286160 | 14400 | 14400 | 14400 | 14390 | 288 |
| 600 | 20240315 | 093000 | 509139250 | 14400 | 14430 | 14440 | 14400 | 480 |
| 601 | 20240315 | 092900 | 502222360 | 14440 | 14440 | 14440 | 14440 | 216 |
| 602 | 20240315 | 092800 | 499103320 | 14440 | 14440 | 14440 | 14430 | 29 |
| 603 | 20240315 | 092700 | 498684680 | 14440 | 14470 | 14480 | 14440 | 489 |
| 604 | 20240315 | 092600 | 491617250 | 14470 | 14460 | 14480 | 14440 | 892 |
| 605 | 20240315 | 092500 | 478715480 | 14450 | 14390 | 14450 | 14390 | 563 |
| 606 | 20240315 | 092400 | 470600080 | 14400 | 14410 | 14410 | 14390 | 207 |
| 607 | 20240315 | 092300 | 467620630 | 14410 | 14380 | 14410 | 14380 | 254 |
| 608 | 20240315 | 092200 | 463966230 | 14370 | 14370 | 14410 | 14370 | 128 |
| 609 | 20240315 | 092100 | 462126830 | 14380 | 14420 | 14420 | 14360 | 1195 |
| 610 | 20240315 | 092000 | 444939210 | 14430 | 14470 | 14470 | 14430 | 452 |
| 611 | 20240315 | 091900 | 438410790 | 14480 | 14400 | 14480 | 14400 | 164 |
| 612 | 20240315 | 091800 | 436044690 | 14400 | 14370 | 14400 | 14370 | 2083 |
| 613 | 20240315 | 091700 | 406068640 | 14370 | 14390 | 14400 | 14370 | 770 |
| 614 | 20240315 | 091600 | 394989780 | 14380 | 14390 | 14390 | 14380 | 572 |
| 615 | 20240315 | 091500 | 386761330 | 14390 | 14400 | 14400 | 14380 | 1014 |
| 616 | 20240315 | 091400 | 372174290 | 14400 | 14410 | 14410 | 14400 | 668 |
| 617 | 20240315 | 091300 | 362554480 | 14410 | 14430 | 14430 | 14390 | 403 |
| 618 | 20240315 | 091200 | 356744660 | 14390 | 14400 | 14400 | 14390 | 849 |
| 619 | 20240315 | 091100 | 344525430 | 14420 | 14410 | 14420 | 14400 | 457 |
| 620 | 20240315 | 091000 | 337938020 | 14420 | 14430 | 14430 | 14420 | 2035 |
| 621 | 20240315 | 090900 | 308577330 | 14430 | 14420 | 14480 | 14420 | 1517 |
| 622 | 20240315 | 090800 | 286641500 | 14420 | 14430 | 14430 | 14390 | 1524 |
| 623 | 20240315 | 090700 | 264689560 | 14430 | 14420 | 14480 | 14380 | 280 |
| 624 | 20240315 | 090600 | 260651520 | 14410 | 14350 | 14410 | 14340 | 3016 |
| 625 | 20240315 | 090500 | 217340090 | 14360 | 14400 | 14400 | 14350 | 2764 |
| 626 | 20240315 | 090400 | 177617630 | 14400 | 14410 | 14410 | 14360 | 1269 |
| 627 | 20240315 | 090300 | 159366390 | 14410 | 14370 | 14420 | 14360 | 1245 |
| 628 | 20240315 | 090200 | 141451730 | 14370 | 14410 | 14410 | 14370 | 2515 |
| 629 | 20240315 | 090100 | 105263140 | 14410 | 14410 | 14440 | 14370 | 754 |
| 630 | 20240315 | 090000 | 94406570 | 14400 | 14490 | 14490 | 14390 | 6532 |