33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 192800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 979 |
| 3 | 20240318 | 192700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 4 | 20240318 | 192600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 5 | 20240318 | 192500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 6 | 20240318 | 192400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 7 | 20240318 | 192300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 8 | 20240318 | 192200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 9 | 20240318 | 192100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 10 | 20240318 | 192000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 11 | 20240318 | 191900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 12 | 20240318 | 191800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 13 | 20240318 | 191700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 14 | 20240318 | 191600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 15 | 20240318 | 191500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 16 | 20240318 | 191400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 17 | 20240318 | 191300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 18 | 20240318 | 191200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 19 | 20240318 | 191100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 20 | 20240318 | 191000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 21 | 20240318 | 190900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 22 | 20240318 | 190800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 23 | 20240318 | 190700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 24 | 20240318 | 190600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 25 | 20240318 | 190500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 26 | 20240318 | 190400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 27 | 20240318 | 190300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 28 | 20240318 | 190200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 29 | 20240318 | 190100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 30 | 20240318 | 190000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 31 | 20240318 | 185900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 32 | 20240318 | 185800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 979 |
| 33 | 20240318 | 185700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 34 | 20240318 | 185600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 35 | 20240318 | 185500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 36 | 20240318 | 185400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 37 | 20240318 | 185300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 38 | 20240318 | 185200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 39 | 20240318 | 185100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 40 | 20240318 | 185000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 41 | 20240318 | 184900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 42 | 20240318 | 184800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 43 | 20240318 | 184700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 44 | 20240318 | 184600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 45 | 20240318 | 184500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 46 | 20240318 | 184400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 47 | 20240318 | 184300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 48 | 20240318 | 184200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 49 | 20240318 | 184100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 50 | 20240318 | 184000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 51 | 20240318 | 183900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 52 | 20240318 | 183800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 53 | 20240318 | 183700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 54 | 20240318 | 183600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 55 | 20240318 | 183500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 56 | 20240318 | 183400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 57 | 20240318 | 183300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 58 | 20240318 | 183200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 59 | 20240318 | 183100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 60 | 20240318 | 183000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 61 | 20240318 | 182900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 62 | 20240318 | 182800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 979 |
| 63 | 20240318 | 182700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 64 | 20240318 | 182600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 65 | 20240318 | 182500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 66 | 20240318 | 182400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 67 | 20240318 | 182300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 68 | 20240318 | 182200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 69 | 20240318 | 182100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 70 | 20240318 | 182000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 71 | 20240318 | 181900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 72 | 20240318 | 181800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 73 | 20240318 | 181700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 74 | 20240318 | 181600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 75 | 20240318 | 181500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 76 | 20240318 | 181400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 77 | 20240318 | 181300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 78 | 20240318 | 181200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 79 | 20240318 | 181100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 80 | 20240318 | 181000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 81 | 20240318 | 180900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 82 | 20240318 | 180800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 83 | 20240318 | 180700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 84 | 20240318 | 180600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 85 | 20240318 | 180500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 86 | 20240318 | 180400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 87 | 20240318 | 180300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 88 | 20240318 | 180200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 89 | 20240318 | 180100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 90 | 20240318 | 180000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 91 | 20240318 | 175900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 92 | 20240318 | 175800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 979 |
| 93 | 20240318 | 175700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 94 | 20240318 | 175600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 95 | 20240318 | 175500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 96 | 20240318 | 175400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 97 | 20240318 | 175300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 98 | 20240318 | 175200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 99 | 20240318 | 175100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 100 | 20240318 | 175000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 101 | 20240318 | 174900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 102 | 20240318 | 174800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 103 | 20240318 | 174700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 104 | 20240318 | 174600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 105 | 20240318 | 174500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 106 | 20240318 | 174400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 107 | 20240318 | 174300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 108 | 20240318 | 174200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 109 | 20240318 | 174100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 110 | 20240318 | 174000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 111 | 20240318 | 173900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 112 | 20240318 | 173800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 113 | 20240318 | 173700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 114 | 20240318 | 173600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 115 | 20240318 | 173500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 116 | 20240318 | 173400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 117 | 20240318 | 173300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 118 | 20240318 | 173200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 119 | 20240318 | 173100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 120 | 20240318 | 173000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 121 | 20240318 | 172900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 122 | 20240318 | 172800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 979 |
| 123 | 20240318 | 172700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 124 | 20240318 | 172600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 125 | 20240318 | 172500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 126 | 20240318 | 172400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 127 | 20240318 | 172300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 128 | 20240318 | 172200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 129 | 20240318 | 172100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 130 | 20240318 | 172000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 131 | 20240318 | 171900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 132 | 20240318 | 171800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 133 | 20240318 | 171700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 134 | 20240318 | 171600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 135 | 20240318 | 171500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 136 | 20240318 | 171400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 137 | 20240318 | 171300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 138 | 20240318 | 171200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 139 | 20240318 | 171100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 140 | 20240318 | 171000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 141 | 20240318 | 170900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 142 | 20240318 | 170800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 143 | 20240318 | 170700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 144 | 20240318 | 170600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 145 | 20240318 | 170500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 146 | 20240318 | 170400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 147 | 20240318 | 170300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 148 | 20240318 | 170200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 149 | 20240318 | 170100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 150 | 20240318 | 170000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 151 | 20240318 | 165900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 152 | 20240318 | 165800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 979 |
| 153 | 20240318 | 165700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 154 | 20240318 | 165600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 155 | 20240318 | 165500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 156 | 20240318 | 165400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 157 | 20240318 | 165300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 158 | 20240318 | 165200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 159 | 20240318 | 165100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 160 | 20240318 | 165000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 161 | 20240318 | 164900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 162 | 20240318 | 164800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 163 | 20240318 | 164700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 164 | 20240318 | 164600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 165 | 20240318 | 164500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 166 | 20240318 | 164400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 167 | 20240318 | 164300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 168 | 20240318 | 164200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 169 | 20240318 | 164100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 170 | 20240318 | 164000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 171 | 20240318 | 163900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 172 | 20240318 | 163800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 173 | 20240318 | 163700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 174 | 20240318 | 163600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 175 | 20240318 | 163500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 176 | 20240318 | 163400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 177 | 20240318 | 163300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 178 | 20240318 | 163200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 179 | 20240318 | 163100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 180 | 20240318 | 163000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 181 | 20240318 | 162900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 182 | 20240318 | 162800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 979 |
| 183 | 20240318 | 162700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 184 | 20240318 | 162600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 185 | 20240318 | 162500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 186 | 20240318 | 162400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 187 | 20240318 | 162300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 188 | 20240318 | 162200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 189 | 20240318 | 162100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 190 | 20240318 | 162000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 191 | 20240318 | 161900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 192 | 20240318 | 161800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 193 | 20240318 | 161700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 194 | 20240318 | 161600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 195 | 20240318 | 161500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 196 | 20240318 | 161400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 197 | 20240318 | 161300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 198 | 20240318 | 161200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 199 | 20240318 | 161100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 200 | 20240318 | 161000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 201 | 20240318 | 160900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 202 | 20240318 | 160800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 203 | 20240318 | 160700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 204 | 20240318 | 160600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 205 | 20240318 | 160500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 206 | 20240318 | 160400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 207 | 20240318 | 160300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 208 | 20240318 | 160200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 209 | 20240318 | 160100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 210 | 20240318 | 160000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 211 | 20240318 | 155900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 212 | 20240318 | 155800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 979 |
| 213 | 20240318 | 155700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 214 | 20240318 | 155600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 215 | 20240318 | 155500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 216 | 20240318 | 155400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 217 | 20240318 | 155300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 218 | 20240318 | 155200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 219 | 20240318 | 155100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 220 | 20240318 | 155000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 221 | 20240318 | 154900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 222 | 20240318 | 154800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 223 | 20240318 | 154700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 224 | 20240318 | 154600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 225 | 20240318 | 154500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 226 | 20240318 | 154400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 227 | 20240318 | 154300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 228 | 20240318 | 154200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 229 | 20240318 | 154100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 230 | 20240318 | 154000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 231 | 20240318 | 153900 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 232 | 20240318 | 153800 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 233 | 20240318 | 153700 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 234 | 20240318 | 153600 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 235 | 20240318 | 153500 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 236 | 20240318 | 153400 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 237 | 20240318 | 153300 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 238 | 20240318 | 153200 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 239 | 20240318 | 153100 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 0 |
| 240 | 20240318 | 153000 | 3958603510 | 19460 | 19460 | 19460 | 19460 | 979 |
| 241 | 20240318 | 152900 | 3939552170 | 19430 | 19430 | 19430 | 19430 | 0 |
| 242 | 20240318 | 152800 | 3939552170 | 19430 | 19430 | 19430 | 19430 | 0 |
| 243 | 20240318 | 152700 | 3939552170 | 19430 | 19430 | 19430 | 19430 | 0 |
| 244 | 20240318 | 152600 | 3939552170 | 19430 | 19430 | 19430 | 19430 | 0 |
| 245 | 20240318 | 152500 | 3939552170 | 19430 | 19430 | 19430 | 19430 | 0 |
| 246 | 20240318 | 152400 | 3939552170 | 19430 | 19430 | 19430 | 19430 | 0 |
| 247 | 20240318 | 152300 | 3939552170 | 19430 | 19430 | 19430 | 19430 | 0 |
| 248 | 20240318 | 152200 | 3939552170 | 19430 | 19430 | 19430 | 19430 | 0 |
| 249 | 20240318 | 152100 | 3939552170 | 19430 | 19430 | 19430 | 19430 | 0 |
| 250 | 20240318 | 152000 | 3939552170 | 19430 | 19430 | 19430 | 19430 | 0 |
| 251 | 20240318 | 151900 | 3939552170 | 19430 | 19430 | 19430 | 19420 | 124 |
| 252 | 20240318 | 151800 | 3937142860 | 19420 | 19410 | 19420 | 19410 | 235 |
| 253 | 20240318 | 151700 | 3932580180 | 19420 | 19420 | 19420 | 19410 | 177 |
| 254 | 20240318 | 151600 | 3929143100 | 19420 | 19410 | 19420 | 19410 | 186 |
| 255 | 20240318 | 151500 | 3925531350 | 19410 | 19400 | 19410 | 19400 | 736 |
| 256 | 20240318 | 151400 | 3911247210 | 19410 | 19410 | 19410 | 19400 | 65 |
| 257 | 20240318 | 151300 | 3909985590 | 19400 | 19410 | 19410 | 19400 | 221 |
| 258 | 20240318 | 151200 | 3905697780 | 19410 | 19390 | 19410 | 19390 | 713 |
| 259 | 20240318 | 151100 | 3891866150 | 19400 | 19400 | 19400 | 19390 | 631 |
| 260 | 20240318 | 151000 | 3879625310 | 19390 | 19400 | 19400 | 19390 | 856 |
| 261 | 20240318 | 150900 | 3863021600 | 19400 | 19400 | 19400 | 19380 | 1191 |
| 262 | 20240318 | 150800 | 3839925900 | 19400 | 19390 | 19400 | 19390 | 724 |
| 263 | 20240318 | 150700 | 3825880920 | 19400 | 19400 | 19410 | 19400 | 1400 |
| 264 | 20240318 | 150600 | 3798713270 | 19400 | 19380 | 19400 | 19380 | 520 |
| 265 | 20240318 | 150500 | 3788634950 | 19380 | 19380 | 19380 | 19370 | 1265 |
| 266 | 20240318 | 150400 | 3764119260 | 19380 | 19380 | 19380 | 19370 | 443 |
| 267 | 20240318 | 150300 | 3755533960 | 19360 | 19370 | 19380 | 19360 | 721 |
| 268 | 20240318 | 150200 | 3741568080 | 19380 | 19370 | 19380 | 19370 | 1617 |
| 269 | 20240318 | 150100 | 3710246560 | 19370 | 19370 | 19370 | 19370 | 257 |
| 270 | 20240318 | 150000 | 3705268470 | 19360 | 19370 | 19370 | 19360 | 123 |
| 271 | 20240318 | 145900 | 3702886660 | 19370 | 19360 | 19370 | 19360 | 689 |
| 272 | 20240318 | 145800 | 3689547480 | 19370 | 19370 | 19370 | 19360 | 832 |
| 273 | 20240318 | 145700 | 3673438940 | 19370 | 19370 | 19370 | 19370 | 3 |
| 274 | 20240318 | 145600 | 3673380830 | 19370 | 19360 | 19370 | 19360 | 104 |
| 275 | 20240318 | 145500 | 3671366850 | 19370 | 19360 | 19380 | 19360 | 858 |
| 276 | 20240318 | 145400 | 3654753050 | 19350 | 19360 | 19370 | 19350 | 537 |
| 277 | 20240318 | 145300 | 3644357670 | 19370 | 19360 | 19370 | 19360 | 5 |
| 278 | 20240318 | 145200 | 3644260850 | 19360 | 19360 | 19360 | 19360 | 230 |
| 279 | 20240318 | 145100 | 3639808050 | 19360 | 19360 | 19360 | 19360 | 500 |
| 280 | 20240318 | 145000 | 3630128050 | 19370 | 19360 | 19370 | 19360 | 274 |
| 281 | 20240318 | 144900 | 3624822480 | 19360 | 19360 | 19360 | 19350 | 432 |
| 282 | 20240318 | 144800 | 3616460130 | 19360 | 19370 | 19370 | 19360 | 286 |
| 283 | 20240318 | 144700 | 3610922950 | 19370 | 19370 | 19370 | 19370 | 70 |
| 284 | 20240318 | 144600 | 3609567050 | 19370 | 19350 | 19370 | 19350 | 386 |
| 285 | 20240318 | 144500 | 3602097090 | 19360 | 19350 | 19360 | 19350 | 20 |
| 286 | 20240318 | 144400 | 3601709930 | 19350 | 19370 | 19370 | 19350 | 335 |
| 287 | 20240318 | 144300 | 3595227560 | 19370 | 19360 | 19370 | 19360 | 70 |
| 288 | 20240318 | 144200 | 3593872330 | 19370 | 19370 | 19380 | 19360 | 96 |
| 289 | 20240318 | 144100 | 3592013640 | 19370 | 19370 | 19370 | 19370 | 0 |
| 290 | 20240318 | 144000 | 3592013640 | 19370 | 19360 | 19370 | 19350 | 2590 |
| 291 | 20240318 | 143900 | 3541897070 | 19360 | 19370 | 19370 | 19360 | 638 |
| 292 | 20240318 | 143800 | 3529544300 | 19370 | 19360 | 19390 | 19360 | 132 |
| 293 | 20240318 | 143700 | 3526987920 | 19360 | 19370 | 19370 | 19360 | 795 |
| 294 | 20240318 | 143600 | 3511593640 | 19380 | 19380 | 19380 | 19380 | 101 |
| 295 | 20240318 | 143500 | 3509636260 | 19370 | 19400 | 19400 | 19370 | 105 |
| 296 | 20240318 | 143400 | 3507602260 | 19360 | 19390 | 19400 | 19360 | 856 |
| 297 | 20240318 | 143300 | 3491022540 | 19370 | 19380 | 19390 | 19370 | 982 |
| 298 | 20240318 | 143200 | 3471992250 | 19390 | 19390 | 19390 | 19390 | 131 |
| 299 | 20240318 | 143100 | 3469452160 | 19400 | 19390 | 19400 | 19380 | 316 |
| 300 | 20240318 | 143000 | 3463324910 | 19400 | 19390 | 19400 | 19390 | 36 |
| 301 | 20240318 | 142900 | 3462626800 | 19400 | 19400 | 19410 | 19400 | 924 |
| 302 | 20240318 | 142800 | 3444701180 | 19410 | 19410 | 19410 | 19400 | 542 |
| 303 | 20240318 | 142700 | 3434181060 | 19410 | 19400 | 19410 | 19400 | 224 |
| 304 | 20240318 | 142600 | 3429835200 | 19410 | 19410 | 19410 | 19400 | 281 |
| 305 | 20240318 | 142500 | 3424383490 | 19400 | 19400 | 19410 | 19400 | 214 |
| 306 | 20240318 | 142400 | 3420231880 | 19360 | 19410 | 19410 | 19360 | 1789 |
| 307 | 20240318 | 142300 | 3385550900 | 19400 | 19400 | 19410 | 19400 | 110 |
| 308 | 20240318 | 142200 | 3383416540 | 19410 | 19410 | 19410 | 19410 | 21 |
| 309 | 20240318 | 142100 | 3383008930 | 19390 | 19400 | 19400 | 19390 | 112 |
| 310 | 20240318 | 142000 | 3380836230 | 19400 | 19400 | 19400 | 19390 | 295 |
| 311 | 20240318 | 141900 | 3375113430 | 19390 | 19390 | 19400 | 19380 | 549 |
| 312 | 20240318 | 141800 | 3364469920 | 19380 | 19380 | 19400 | 19380 | 374 |
| 313 | 20240318 | 141700 | 3357221600 | 19400 | 19400 | 19400 | 19400 | 60 |
| 314 | 20240318 | 141600 | 3356057600 | 19400 | 19400 | 19400 | 19400 | 126 |
| 315 | 20240318 | 141500 | 3353613200 | 19400 | 19400 | 19400 | 19400 | 30 |
| 316 | 20240318 | 141400 | 3353031200 | 19400 | 19390 | 19400 | 19380 | 317 |
| 317 | 20240318 | 141300 | 3346886710 | 19390 | 19400 | 19400 | 19390 | 2239 |
| 318 | 20240318 | 141200 | 3303453530 | 19410 | 19410 | 19410 | 19410 | 21 |
| 319 | 20240318 | 141100 | 3303045920 | 19410 | 19410 | 19410 | 19400 | 518 |
| 320 | 20240318 | 141000 | 3292995340 | 19410 | 19410 | 19420 | 19400 | 719 |
| 321 | 20240318 | 140900 | 3279039450 | 19410 | 19420 | 19420 | 19410 | 305 |
| 322 | 20240318 | 140800 | 3273116450 | 19410 | 19430 | 19470 | 19410 | 2089 |
| 323 | 20240318 | 140700 | 3232547990 | 19480 | 19430 | 19480 | 19430 | 114 |
| 324 | 20240318 | 140600 | 3230327920 | 19430 | 19430 | 19430 | 19430 | 160 |
| 325 | 20240318 | 140500 | 3227219120 | 19420 | 19420 | 19430 | 19420 | 85 |
| 326 | 20240318 | 140400 | 3225567850 | 19420 | 19420 | 19430 | 19420 | 633 |
| 327 | 20240318 | 140300 | 3213274770 | 19420 | 19430 | 19430 | 19420 | 148 |
| 328 | 20240318 | 140200 | 3210399310 | 19420 | 19430 | 19480 | 19420 | 145 |
| 329 | 20240318 | 140100 | 3207581980 | 19430 | 19490 | 19490 | 19430 | 38 |
| 330 | 20240318 | 140000 | 3206842380 | 19420 | 19440 | 19440 | 19420 | 498 |
| 331 | 20240318 | 135900 | 3197163670 | 19500 | 19460 | 19500 | 19460 | 418 |
| 332 | 20240318 | 135800 | 3189028130 | 19460 | 19460 | 19460 | 19460 | 46 |
| 333 | 20240318 | 135700 | 3188132970 | 19460 | 19430 | 19460 | 19430 | 202 |
| 334 | 20240318 | 135600 | 3184208080 | 19470 | 19450 | 19470 | 19430 | 1189 |
| 335 | 20240318 | 135500 | 3161090120 | 19450 | 19480 | 19480 | 19450 | 26 |
| 336 | 20240318 | 135400 | 3160583820 | 19460 | 19470 | 19470 | 19460 | 139 |
| 337 | 20240318 | 135300 | 3157877860 | 19470 | 19470 | 19470 | 19470 | 22 |
| 338 | 20240318 | 135200 | 3157449520 | 19470 | 19500 | 19500 | 19470 | 125 |
| 339 | 20240318 | 135100 | 3155014670 | 19500 | 19470 | 19500 | 19460 | 300 |
| 340 | 20240318 | 135000 | 3149169570 | 19500 | 19500 | 19500 | 19460 | 710 |
| 341 | 20240318 | 134900 | 3135349220 | 19500 | 19500 | 19500 | 19500 | 21 |
| 342 | 20240318 | 134800 | 3134939720 | 19470 | 19470 | 19470 | 19470 | 64 |
| 343 | 20240318 | 134700 | 3133693640 | 19510 | 19500 | 19520 | 19480 | 915 |
| 344 | 20240318 | 134600 | 3115855630 | 19520 | 19520 | 19520 | 19490 | 125 |
| 345 | 20240318 | 134500 | 3113415720 | 19520 | 19520 | 19520 | 19520 | 30 |
| 346 | 20240318 | 134400 | 3112830120 | 19520 | 19520 | 19520 | 19520 | 20 |
| 347 | 20240318 | 134300 | 3112439720 | 19500 | 19500 | 19500 | 19500 | 18 |
| 348 | 20240318 | 134200 | 3112088720 | 19530 | 19520 | 19530 | 19520 | 383 |
| 349 | 20240318 | 134100 | 3104612350 | 19530 | 19530 | 19530 | 19530 | 117 |
| 350 | 20240318 | 134000 | 3102327340 | 19530 | 19530 | 19530 | 19530 | 104 |
| 351 | 20240318 | 133900 | 3100296220 | 19520 | 19500 | 19520 | 19500 | 439 |
| 352 | 20240318 | 133800 | 3091734900 | 19500 | 19500 | 19500 | 19500 | 43 |
| 353 | 20240318 | 133700 | 3090896400 | 19500 | 19500 | 19510 | 19500 | 366 |
| 354 | 20240318 | 133600 | 3083758580 | 19510 | 19510 | 19510 | 19500 | 125 |
| 355 | 20240318 | 133500 | 3081319880 | 19510 | 19510 | 19510 | 19510 | 135 |
| 356 | 20240318 | 133400 | 3078686030 | 19510 | 19520 | 19520 | 19510 | 141 |
| 357 | 20240318 | 133300 | 3075935100 | 19520 | 19530 | 19530 | 19520 | 267 |
| 358 | 20240318 | 133200 | 3070720790 | 19530 | 19510 | 19530 | 19510 | 291 |
| 359 | 20240318 | 133100 | 3065041120 | 19510 | 19530 | 19530 | 19510 | 112 |
| 360 | 20240318 | 133000 | 3062853900 | 19520 | 19530 | 19530 | 19520 | 114 |
| 361 | 20240318 | 132900 | 3060627870 | 19530 | 19520 | 19540 | 19520 | 1353 |
| 362 | 20240318 | 132800 | 3034204480 | 19540 | 19520 | 19540 | 19520 | 614 |
| 363 | 20240318 | 132700 | 3022212380 | 19520 | 19480 | 19520 | 19460 | 5453 |
| 364 | 20240318 | 132600 | 2915929040 | 19480 | 19480 | 19480 | 19480 | 392 |
| 365 | 20240318 | 132500 | 2908292880 | 19480 | 19470 | 19480 | 19470 | 3275 |
| 366 | 20240318 | 132400 | 2844522090 | 19470 | 19460 | 19470 | 19460 | 31 |
| 367 | 20240318 | 132300 | 2843918620 | 19470 | 19470 | 19470 | 19460 | 435 |
| 368 | 20240318 | 132200 | 2835449210 | 19470 | 19480 | 19480 | 19470 | 90 |
| 369 | 20240318 | 132100 | 2833696310 | 19480 | 19450 | 19480 | 19450 | 203 |
| 370 | 20240318 | 132000 | 2829744740 | 19450 | 19480 | 19480 | 19450 | 42 |
| 371 | 20240318 | 131900 | 2828927210 | 19480 | 19440 | 19480 | 19440 | 1334 |
| 372 | 20240318 | 131800 | 2802991690 | 19440 | 19430 | 19440 | 19430 | 263 |
| 373 | 20240318 | 131700 | 2797881370 | 19440 | 19440 | 19440 | 19440 | 633 |
| 374 | 20240318 | 131600 | 2785575850 | 19440 | 19430 | 19440 | 19430 | 238 |
| 375 | 20240318 | 131500 | 2780950330 | 19440 | 19430 | 19440 | 19430 | 1354 |
| 376 | 20240318 | 131400 | 2754641890 | 19430 | 19420 | 19430 | 19420 | 29 |
| 377 | 20240318 | 131300 | 2754078470 | 19430 | 19430 | 19430 | 19430 | 101 |
| 378 | 20240318 | 131200 | 2752116040 | 19430 | 19430 | 19430 | 19430 | 183 |
| 379 | 20240318 | 131100 | 2748560350 | 19440 | 19430 | 19440 | 19420 | 671 |
| 380 | 20240318 | 131000 | 2735522100 | 19430 | 19440 | 19440 | 19430 | 105 |
| 381 | 20240318 | 130900 | 2733481850 | 19440 | 19440 | 19440 | 19420 | 175 |
| 382 | 20240318 | 130800 | 2730081850 | 19450 | 19420 | 19450 | 19420 | 31 |
| 383 | 20240318 | 130700 | 2729479200 | 19430 | 19470 | 19470 | 19430 | 1463 |
| 384 | 20240318 | 130600 | 2701031460 | 19480 | 19480 | 19480 | 19480 | 30 |
| 385 | 20240318 | 130500 | 2700447060 | 19480 | 19480 | 19490 | 19480 | 325 |
| 386 | 20240318 | 130400 | 2694115850 | 19490 | 19490 | 19490 | 19490 | 125 |
| 387 | 20240318 | 130300 | 2691679600 | 19500 | 19500 | 19500 | 19500 | 49 |
| 388 | 20240318 | 130200 | 2690724100 | 19500 | 19500 | 19500 | 19490 | 31 |
| 389 | 20240318 | 130100 | 2690119630 | 19490 | 19490 | 19490 | 19490 | 69 |
| 390 | 20240318 | 130000 | 2688774820 | 19490 | 19490 | 19490 | 19490 | 106 |
| 391 | 20240318 | 125900 | 2686708880 | 19470 | 19470 | 19470 | 19470 | 66 |
| 392 | 20240318 | 125800 | 2685423860 | 19460 | 19470 | 19470 | 19460 | 104 |
| 393 | 20240318 | 125700 | 2683399980 | 19470 | 19470 | 19470 | 19470 | 62 |
| 394 | 20240318 | 125600 | 2682192840 | 19460 | 19480 | 19480 | 19460 | 25 |
| 395 | 20240318 | 125500 | 2681706080 | 19490 | 19480 | 19490 | 19480 | 33 |
| 396 | 20240318 | 125400 | 2681063040 | 19490 | 19480 | 19490 | 19480 | 272 |
| 397 | 20240318 | 125300 | 2675761770 | 19480 | 19490 | 19490 | 19480 | 169 |
| 398 | 20240318 | 125200 | 2672469500 | 19490 | 19480 | 19490 | 19480 | 30 |
| 399 | 20240318 | 125100 | 2671884890 | 19480 | 19480 | 19480 | 19480 | 14 |
| 400 | 20240318 | 125000 | 2671612170 | 19440 | 19440 | 19450 | 19440 | 433 |
| 401 | 20240318 | 124900 | 2663194280 | 19450 | 19490 | 19490 | 19440 | 91 |
| 402 | 20240318 | 124800 | 2661422270 | 19490 | 19490 | 19490 | 19490 | 23 |
| 403 | 20240318 | 124700 | 2660974000 | 19430 | 19490 | 19490 | 19430 | 330 |
| 404 | 20240318 | 124600 | 2654559470 | 19500 | 19490 | 19500 | 19490 | 192 |
| 405 | 20240318 | 124500 | 2650815650 | 19490 | 19490 | 19490 | 19490 | 21 |
| 406 | 20240318 | 124400 | 2650406360 | 19470 | 19470 | 19470 | 19470 | 296 |
| 407 | 20240318 | 124300 | 2644643240 | 19470 | 19440 | 19470 | 19440 | 174 |
| 408 | 20240318 | 124200 | 2641256780 | 19450 | 19470 | 19470 | 19450 | 37 |
| 409 | 20240318 | 124100 | 2640536450 | 19470 | 19470 | 19470 | 19470 | 19 |
| 410 | 20240318 | 124000 | 2640166520 | 19470 | 19470 | 19470 | 19430 | 148 |
| 411 | 20240318 | 123900 | 2637287480 | 19470 | 19470 | 19470 | 19450 | 83 |
| 412 | 20240318 | 123800 | 2635671490 | 19470 | 19470 | 19470 | 19470 | 179 |
| 413 | 20240318 | 123700 | 2632186360 | 19470 | 19470 | 19470 | 19470 | 71 |
| 414 | 20240318 | 123600 | 2630803990 | 19470 | 19470 | 19470 | 19470 | 320 |
| 415 | 20240318 | 123500 | 2624573590 | 19470 | 19470 | 19470 | 19460 | 19 |
| 416 | 20240318 | 123400 | 2624203700 | 19490 | 19480 | 19490 | 19470 | 326 |
| 417 | 20240318 | 123300 | 2617853050 | 19500 | 19480 | 19500 | 19480 | 28 |
| 418 | 20240318 | 123200 | 2617307190 | 19480 | 19480 | 19490 | 19480 | 143 |
| 419 | 20240318 | 123100 | 2614520390 | 19490 | 19490 | 19490 | 19490 | 21 |
| 420 | 20240318 | 123000 | 2614111100 | 19490 | 19490 | 19490 | 19490 | 45 |
| 421 | 20240318 | 122900 | 2613234050 | 19490 | 19490 | 19490 | 19490 | 3 |
| 422 | 20240318 | 122800 | 2613175580 | 19490 | 19470 | 19490 | 19470 | 528 |
| 423 | 20240318 | 122700 | 2602890070 | 19420 | 19480 | 19480 | 19420 | 62 |
| 424 | 20240318 | 122600 | 2601684710 | 19410 | 19410 | 19410 | 19410 | 299 |
| 425 | 20240318 | 122500 | 2595881120 | 19400 | 19400 | 19410 | 19400 | 525 |
| 426 | 20240318 | 122400 | 2585695870 | 19400 | 19410 | 19420 | 19400 | 810 |
| 427 | 20240318 | 122300 | 2569974570 | 19410 | 19420 | 19420 | 19410 | 461 |
| 428 | 20240318 | 122200 | 2561026400 | 19460 | 19420 | 19460 | 19420 | 523 |
| 429 | 20240318 | 122100 | 2550868900 | 19420 | 19470 | 19470 | 19420 | 70 |
| 430 | 20240318 | 122000 | 2549508500 | 19420 | 19440 | 19440 | 19420 | 209 |
| 431 | 20240318 | 121900 | 2545448540 | 19480 | 19460 | 19480 | 19460 | 225 |
| 432 | 20240318 | 121800 | 2541068600 | 19460 | 19440 | 19460 | 19440 | 127 |
| 433 | 20240318 | 121700 | 2538599180 | 19410 | 19410 | 19410 | 19410 | 3 |
| 434 | 20240318 | 121600 | 2538540950 | 19440 | 19410 | 19440 | 19410 | 36 |
| 435 | 20240318 | 121500 | 2537841590 | 19400 | 19450 | 19450 | 19400 | 45 |
| 436 | 20240318 | 121400 | 2536967330 | 19460 | 19400 | 19460 | 19400 | 394 |
| 437 | 20240318 | 121300 | 2529319590 | 19400 | 19390 | 19400 | 19390 | 238 |
| 438 | 20240318 | 121200 | 2524703920 | 19390 | 19400 | 19400 | 19390 | 204 |
| 439 | 20240318 | 121100 | 2520746520 | 19400 | 19420 | 19420 | 19400 | 780 |
| 440 | 20240318 | 121000 | 2505613800 | 19420 | 19440 | 19460 | 19420 | 268 |
| 441 | 20240318 | 120900 | 2500408350 | 19440 | 19460 | 19460 | 19430 | 34 |
| 442 | 20240318 | 120800 | 2499746780 | 19460 | 19460 | 19460 | 19460 | 31 |
| 443 | 20240318 | 120700 | 2499143520 | 19460 | 19460 | 19460 | 19460 | 22 |
| 444 | 20240318 | 120600 | 2498715400 | 19460 | 19460 | 19460 | 19410 | 1087 |
| 445 | 20240318 | 120500 | 2477596540 | 19460 | 19480 | 19480 | 19460 | 280 |
| 446 | 20240318 | 120400 | 2472146340 | 19460 | 19480 | 19490 | 19460 | 197 |
| 447 | 20240318 | 120300 | 2468309770 | 19490 | 19500 | 19500 | 19490 | 79 |
| 448 | 20240318 | 120200 | 2466769850 | 19500 | 19500 | 19500 | 19470 | 144 |
| 449 | 20240318 | 120100 | 2463964170 | 19500 | 19500 | 19500 | 19500 | 21 |
| 450 | 20240318 | 120000 | 2463554670 | 19500 | 19510 | 19510 | 19500 | 46 |
| 451 | 20240318 | 115900 | 2462657460 | 19510 | 19510 | 19510 | 19510 | 370 |
| 452 | 20240318 | 115800 | 2455438760 | 19510 | 19470 | 19510 | 19470 | 21 |
| 453 | 20240318 | 115700 | 2455029400 | 19460 | 19500 | 19500 | 19460 | 72 |
| 454 | 20240318 | 115600 | 2453627400 | 19410 | 19410 | 19410 | 19410 | 0 |
| 455 | 20240318 | 115500 | 2453627400 | 19410 | 19460 | 19510 | 19410 | 2526 |
| 456 | 20240318 | 115400 | 2404522130 | 19500 | 19530 | 19530 | 19500 | 455 |
| 457 | 20240318 | 115300 | 2395644570 | 19530 | 19530 | 19530 | 19530 | 0 |
| 458 | 20240318 | 115200 | 2395644570 | 19530 | 19530 | 19530 | 19530 | 21 |
| 459 | 20240318 | 115100 | 2395234440 | 19530 | 19530 | 19530 | 19530 | 35 |
| 460 | 20240318 | 115000 | 2394550890 | 19520 | 19520 | 19520 | 19520 | 92 |
| 461 | 20240318 | 114900 | 2392755050 | 19520 | 19520 | 19520 | 19520 | 439 |
| 462 | 20240318 | 114800 | 2384185770 | 19520 | 19520 | 19520 | 19520 | 32 |
| 463 | 20240318 | 114700 | 2383561130 | 19500 | 19500 | 19500 | 19500 | 2 |
| 464 | 20240318 | 114600 | 2383522130 | 19530 | 19530 | 19530 | 19500 | 95 |
| 465 | 20240318 | 114500 | 2381667290 | 19530 | 19530 | 19530 | 19530 | 29 |
| 466 | 20240318 | 114400 | 2381100920 | 19520 | 19530 | 19530 | 19450 | 3613 |
| 467 | 20240318 | 114300 | 2310757560 | 19540 | 19530 | 19540 | 19530 | 13 |
| 468 | 20240318 | 114200 | 2310503650 | 19530 | 19530 | 19530 | 19520 | 233 |
| 469 | 20240318 | 114100 | 2305954440 | 19530 | 19530 | 19530 | 19520 | 60 |
| 470 | 20240318 | 114000 | 2304783010 | 19530 | 19530 | 19540 | 19530 | 103 |
| 471 | 20240318 | 113900 | 2302771210 | 19540 | 19540 | 19540 | 19540 | 138 |
| 472 | 20240318 | 113800 | 2300074690 | 19530 | 19520 | 19530 | 19510 | 524 |
| 473 | 20240318 | 113700 | 2289846140 | 19530 | 19530 | 19530 | 19530 | 22 |
| 474 | 20240318 | 113600 | 2289416480 | 19540 | 19540 | 19540 | 19540 | 20 |
| 475 | 20240318 | 113500 | 2289025680 | 19540 | 19540 | 19540 | 19540 | 47 |
| 476 | 20240318 | 113400 | 2288107300 | 19540 | 19540 | 19540 | 19540 | 241 |
| 477 | 20240318 | 113300 | 2283398160 | 19490 | 19540 | 19540 | 19490 | 125 |
| 478 | 20240318 | 113200 | 2280960660 | 19540 | 19530 | 19540 | 19490 | 106 |
| 479 | 20240318 | 113100 | 2278893750 | 19530 | 19530 | 19530 | 19530 | 19 |
| 480 | 20240318 | 113000 | 2278522680 | 19540 | 19540 | 19540 | 19540 | 30 |
| 481 | 20240318 | 112900 | 2277936480 | 19540 | 19550 | 19550 | 19540 | 278 |
| 482 | 20240318 | 112800 | 2272502310 | 19550 | 19560 | 19560 | 19550 | 96 |
| 483 | 20240318 | 112700 | 2270624810 | 19560 | 19540 | 19560 | 19540 | 6 |
| 484 | 20240318 | 112600 | 2270507510 | 19500 | 19540 | 19540 | 19490 | 516 |
| 485 | 20240318 | 112500 | 2260445140 | 19560 | 19560 | 19560 | 19560 | 41 |
| 486 | 20240318 | 112400 | 2259643180 | 19560 | 19560 | 19560 | 19550 | 96 |
| 487 | 20240318 | 112300 | 2257765990 | 19550 | 19560 | 19560 | 19550 | 281 |
| 488 | 20240318 | 112200 | 2252270630 | 19560 | 19560 | 19560 | 19560 | 643 |
| 489 | 20240318 | 112100 | 2239693550 | 19550 | 19530 | 19550 | 19530 | 2247 |
| 490 | 20240318 | 112000 | 2195779090 | 19530 | 19500 | 19530 | 19490 | 5545 |
| 491 | 20240318 | 111900 | 2087531330 | 19490 | 19500 | 19500 | 19490 | 48 |
| 492 | 20240318 | 111800 | 2086595610 | 19490 | 19500 | 19500 | 19490 | 96 |
| 493 | 20240318 | 111700 | 2084724320 | 19500 | 19510 | 19510 | 19500 | 87 |
| 494 | 20240318 | 111600 | 2083027500 | 19510 | 19510 | 19510 | 19510 | 25 |
| 495 | 20240318 | 111500 | 2082539750 | 19500 | 19510 | 19510 | 19500 | 119 |
| 496 | 20240318 | 111400 | 2080218570 | 19500 | 19510 | 19510 | 19500 | 139 |
| 497 | 20240318 | 111300 | 2077506730 | 19510 | 19510 | 19510 | 19510 | 24 |
| 498 | 20240318 | 111200 | 2077038490 | 19500 | 19500 | 19500 | 19500 | 105 |
| 499 | 20240318 | 111100 | 2074990990 | 19490 | 19490 | 19490 | 19490 | 166 |
| 500 | 20240318 | 111000 | 2071755650 | 19490 | 19490 | 19500 | 19490 | 77 |
| 501 | 20240318 | 110900 | 2070254690 | 19500 | 19500 | 19500 | 19500 | 35 |
| 502 | 20240318 | 110800 | 2069572190 | 19500 | 19500 | 19500 | 19500 | 32 |
| 503 | 20240318 | 110700 | 2068948190 | 19500 | 19500 | 19500 | 19500 | 83 |
| 504 | 20240318 | 110600 | 2067329690 | 19500 | 19510 | 19510 | 19500 | 26 |
| 505 | 20240318 | 110500 | 2066822440 | 19510 | 19500 | 19510 | 19500 | 118 |
| 506 | 20240318 | 110400 | 2064520870 | 19500 | 19500 | 19500 | 19500 | 258 |
| 507 | 20240318 | 110300 | 2059489870 | 19490 | 19490 | 19490 | 19480 | 576 |
| 508 | 20240318 | 110200 | 2048263640 | 19480 | 19490 | 19490 | 19480 | 15 |
| 509 | 20240318 | 110100 | 2047971390 | 19490 | 19480 | 19490 | 19480 | 351 |
| 510 | 20240318 | 110000 | 2041133810 | 19470 | 19480 | 19480 | 19470 | 111 |
| 511 | 20240318 | 105900 | 2038972330 | 19470 | 19480 | 19480 | 19470 | 46 |
| 512 | 20240318 | 105800 | 2038076340 | 19480 | 19480 | 19480 | 19480 | 22 |
| 513 | 20240318 | 105700 | 2037647780 | 19480 | 19480 | 19480 | 19480 | 147 |
| 514 | 20240318 | 105600 | 2034784220 | 19450 | 19480 | 19480 | 19450 | 115 |
| 515 | 20240318 | 105500 | 2032546870 | 19450 | 19470 | 19470 | 19450 | 197 |
| 516 | 20240318 | 105400 | 2028711430 | 19470 | 19480 | 19480 | 19450 | 45 |
| 517 | 20240318 | 105300 | 2027835480 | 19450 | 19450 | 19450 | 19450 | 118 |
| 518 | 20240318 | 105200 | 2025540380 | 19480 | 19460 | 19480 | 19450 | 231 |
| 519 | 20240318 | 105100 | 2021045550 | 19460 | 19460 | 19480 | 19460 | 22 |
| 520 | 20240318 | 105000 | 2020617310 | 19450 | 19480 | 19480 | 19450 | 1059 |
| 521 | 20240318 | 104900 | 2000014420 | 19480 | 19470 | 19480 | 19470 | 128 |
| 522 | 20240318 | 104800 | 1997521980 | 19470 | 19490 | 19490 | 19470 | 395 |
| 523 | 20240318 | 104700 | 1989829270 | 19480 | 19480 | 19500 | 19480 | 42 |
| 524 | 20240318 | 104600 | 1989010830 | 19480 | 19480 | 19500 | 19480 | 208 |
| 525 | 20240318 | 104500 | 1984958570 | 19500 | 19500 | 19500 | 19490 | 223 |
| 526 | 20240318 | 104400 | 1980611590 | 19510 | 19510 | 19510 | 19510 | 10 |
| 527 | 20240318 | 104300 | 1980416490 | 19510 | 19510 | 19510 | 19510 | 23 |
| 528 | 20240318 | 104200 | 1979967760 | 19510 | 19510 | 19510 | 19510 | 25 |
| 529 | 20240318 | 104100 | 1979480010 | 19490 | 19500 | 19500 | 19490 | 43 |
| 530 | 20240318 | 104000 | 1978641530 | 19500 | 19500 | 19500 | 19490 | 398 |
| 531 | 20240318 | 103900 | 1970882530 | 19510 | 19510 | 19510 | 19510 | 23 |
| 532 | 20240318 | 103800 | 1970433800 | 19510 | 19510 | 19510 | 19500 | 853 |
| 533 | 20240318 | 103700 | 1953792480 | 19510 | 19480 | 19510 | 19480 | 49 |
| 534 | 20240318 | 103600 | 1952837160 | 19490 | 19510 | 19510 | 19490 | 719 |
| 535 | 20240318 | 103500 | 1938814250 | 19510 | 19510 | 19510 | 19500 | 99 |
| 536 | 20240318 | 103400 | 1936883630 | 19510 | 19510 | 19510 | 19470 | 1010 |
| 537 | 20240318 | 103300 | 1917197430 | 19510 | 19520 | 19520 | 19510 | 724 |
| 538 | 20240318 | 103200 | 1903071980 | 19510 | 19510 | 19520 | 19510 | 209 |
| 539 | 20240318 | 103100 | 1898993990 | 19520 | 19500 | 19520 | 19500 | 983 |
| 540 | 20240318 | 103000 | 1879808270 | 19500 | 19510 | 19510 | 19470 | 349 |
| 541 | 20240318 | 102900 | 1873008900 | 19470 | 19520 | 19520 | 19470 | 156 |
| 542 | 20240318 | 102800 | 1869968020 | 19520 | 19510 | 19520 | 19500 | 277 |
| 543 | 20240318 | 102700 | 1864565920 | 19520 | 19530 | 19530 | 19520 | 21 |
| 544 | 20240318 | 102600 | 1864155800 | 19530 | 19530 | 19530 | 19530 | 86 |
| 545 | 20240318 | 102500 | 1862476220 | 19530 | 19470 | 19530 | 19460 | 675 |
| 546 | 20240318 | 102400 | 1849330660 | 19480 | 19520 | 19520 | 19480 | 1116 |
| 547 | 20240318 | 102300 | 1827582390 | 19520 | 19520 | 19520 | 19500 | 1001 |
| 548 | 20240318 | 102200 | 1808059650 | 19530 | 19540 | 19550 | 19510 | 2282 |
| 549 | 20240318 | 102100 | 1763518540 | 19550 | 19550 | 19550 | 19550 | 111 |
| 550 | 20240318 | 102000 | 1761348490 | 19540 | 19510 | 19540 | 19510 | 1343 |
| 551 | 20240318 | 101900 | 1735144260 | 19510 | 19510 | 19550 | 19500 | 818 |
| 552 | 20240318 | 101800 | 1719188230 | 19550 | 19510 | 19550 | 19500 | 1133 |
| 553 | 20240318 | 101700 | 1697093320 | 19510 | 19520 | 19520 | 19510 | 352 |
| 554 | 20240318 | 101600 | 1690224790 | 19530 | 19560 | 19560 | 19530 | 388 |
| 555 | 20240318 | 101500 | 1682642880 | 19570 | 19580 | 19580 | 19540 | 745 |
| 556 | 20240318 | 101400 | 1668080090 | 19580 | 19580 | 19580 | 19540 | 851 |
| 557 | 20240318 | 101300 | 1651434080 | 19580 | 19570 | 19580 | 19560 | 212 |
| 558 | 20240318 | 101200 | 1647285020 | 19560 | 19580 | 19580 | 19560 | 175 |
| 559 | 20240318 | 101100 | 1643860070 | 19570 | 19570 | 19570 | 19570 | 274 |
| 560 | 20240318 | 101000 | 1638497890 | 19570 | 19580 | 19580 | 19570 | 422 |
| 561 | 20240318 | 100900 | 1630239250 | 19580 | 19580 | 19580 | 19560 | 686 |
| 562 | 20240318 | 100800 | 1616818800 | 19580 | 19570 | 19580 | 19570 | 172 |
| 563 | 20240318 | 100700 | 1613452540 | 19580 | 19590 | 19590 | 19580 | 873 |
| 564 | 20240318 | 100600 | 1596350550 | 19580 | 19590 | 19590 | 19580 | 497 |
| 565 | 20240318 | 100500 | 1586617030 | 19580 | 19580 | 19590 | 19580 | 454 |
| 566 | 20240318 | 100400 | 1577727700 | 19590 | 19590 | 19590 | 19590 | 25 |
| 567 | 20240318 | 100300 | 1577237950 | 19570 | 19590 | 19590 | 19570 | 590 |
| 568 | 20240318 | 100200 | 1565680270 | 19590 | 19580 | 19590 | 19570 | 27 |
| 569 | 20240318 | 100100 | 1565151700 | 19590 | 19580 | 19590 | 19570 | 742 |
| 570 | 20240318 | 100000 | 1550628640 | 19590 | 19600 | 19600 | 19590 | 26 |
| 571 | 20240318 | 095900 | 1550119060 | 19600 | 19600 | 19600 | 19580 | 613 |
| 572 | 20240318 | 095800 | 1538110080 | 19600 | 19590 | 19600 | 19590 | 631 |
| 573 | 20240318 | 095700 | 1525748480 | 19600 | 19600 | 19610 | 19590 | 652 |
| 574 | 20240318 | 095600 | 1512969160 | 19600 | 19600 | 19600 | 19600 | 317 |
| 575 | 20240318 | 095500 | 1506755960 | 19590 | 19600 | 19600 | 19590 | 645 |
| 576 | 20240318 | 095400 | 1494115470 | 19600 | 19610 | 19610 | 19600 | 81 |
| 577 | 20240318 | 095300 | 1492527660 | 19570 | 19590 | 19610 | 19570 | 2486 |
| 578 | 20240318 | 095200 | 1443806770 | 19600 | 19560 | 19600 | 19560 | 177 |
| 579 | 20240318 | 095100 | 1440343310 | 19560 | 19550 | 19560 | 19540 | 4599 |
| 580 | 20240318 | 095000 | 1350427690 | 19540 | 19510 | 19540 | 19490 | 1824 |
| 581 | 20240318 | 094900 | 1314830740 | 19510 | 19520 | 19540 | 19510 | 225 |
| 582 | 20240318 | 094800 | 1310436340 | 19510 | 19540 | 19540 | 19510 | 492 |
| 583 | 20240318 | 094700 | 1300828400 | 19530 | 19540 | 19550 | 19510 | 358 |
| 584 | 20240318 | 094600 | 1293833820 | 19540 | 19560 | 19560 | 19500 | 1153 |
| 585 | 20240318 | 094500 | 1271309260 | 19550 | 19540 | 19550 | 19510 | 268 |
| 586 | 20240318 | 094400 | 1266075220 | 19540 | 19500 | 19540 | 19500 | 93 |
| 587 | 20240318 | 094300 | 1264261320 | 19500 | 19570 | 19570 | 19490 | 189 |
| 588 | 20240318 | 094200 | 1260569160 | 19490 | 19580 | 19580 | 19480 | 1133 |
| 589 | 20240318 | 094100 | 1238472110 | 19570 | 19570 | 19570 | 19570 | 311 |
| 590 | 20240318 | 094000 | 1232385840 | 19570 | 19530 | 19570 | 19520 | 1665 |
| 591 | 20240318 | 093900 | 1199864590 | 19520 | 19530 | 19530 | 19490 | 871 |
| 592 | 20240318 | 093800 | 1182877640 | 19520 | 19530 | 19530 | 19520 | 204 |
| 593 | 20240318 | 093700 | 1178894060 | 19530 | 19580 | 19580 | 19530 | 48 |
| 594 | 20240318 | 093600 | 1177954500 | 19580 | 19540 | 19580 | 19520 | 88 |
| 595 | 20240318 | 093500 | 1176236140 | 19510 | 19510 | 19510 | 19510 | 119 |
| 596 | 20240318 | 093400 | 1173914450 | 19510 | 19600 | 19600 | 19510 | 131 |
| 597 | 20240318 | 093300 | 1171347750 | 19600 | 19610 | 19610 | 19600 | 170 |
| 598 | 20240318 | 093200 | 1168015550 | 19600 | 19600 | 19600 | 19600 | 134 |
| 599 | 20240318 | 093100 | 1165389150 | 19620 | 19610 | 19620 | 19490 | 4198 |
| 600 | 20240318 | 093000 | 1083213230 | 19590 | 19630 | 19630 | 19590 | 1543 |
| 601 | 20240318 | 092900 | 1052968500 | 19610 | 19590 | 19630 | 19590 | 1650 |
| 602 | 20240318 | 092800 | 1020632850 | 19590 | 19580 | 19590 | 19540 | 836 |
| 603 | 20240318 | 092700 | 1004267070 | 19590 | 19640 | 19650 | 19590 | 1753 |
| 604 | 20240318 | 092600 | 969860960 | 19650 | 19630 | 19660 | 19620 | 1630 |
| 605 | 20240318 | 092500 | 937844330 | 19630 | 19580 | 19640 | 19570 | 2513 |
| 606 | 20240318 | 092400 | 888604450 | 19580 | 19530 | 19580 | 19520 | 1991 |
| 607 | 20240318 | 092300 | 849653550 | 19530 | 19530 | 19540 | 19520 | 742 |
| 608 | 20240318 | 092200 | 835160330 | 19540 | 19470 | 19540 | 19470 | 5200 |
| 609 | 20240318 | 092100 | 733768430 | 19470 | 19440 | 19490 | 19440 | 2411 |
| 610 | 20240318 | 092000 | 686871470 | 19430 | 19400 | 19430 | 19400 | 1419 |
| 611 | 20240318 | 091900 | 659323310 | 19380 | 19420 | 19420 | 19380 | 817 |
| 612 | 20240318 | 091800 | 643476750 | 19410 | 19420 | 19420 | 19400 | 820 |
| 613 | 20240318 | 091700 | 627553050 | 19420 | 19400 | 19420 | 19400 | 103 |
| 614 | 20240318 | 091600 | 625553790 | 19400 | 19430 | 19430 | 19400 | 721 |
| 615 | 20240318 | 091500 | 611561220 | 19400 | 19390 | 19430 | 19390 | 3729 |
| 616 | 20240318 | 091400 | 539214570 | 19390 | 19390 | 19390 | 19380 | 518 |
| 617 | 20240318 | 091300 | 529170650 | 19390 | 19370 | 19390 | 19370 | 1565 |
| 618 | 20240318 | 091200 | 498830650 | 19370 | 19430 | 19430 | 19370 | 1611 |
| 619 | 20240318 | 091100 | 467593120 | 19430 | 19440 | 19450 | 19430 | 1222 |
| 620 | 20240318 | 091000 | 443837890 | 19440 | 19450 | 19450 | 19440 | 561 |
| 621 | 20240318 | 090900 | 432930510 | 19440 | 19430 | 19450 | 19420 | 1064 |
| 622 | 20240318 | 090800 | 412247720 | 19430 | 19400 | 19450 | 19400 | 1952 |
| 623 | 20240318 | 090700 | 374305260 | 19390 | 19350 | 19390 | 19330 | 2202 |
| 624 | 20240318 | 090600 | 331662030 | 19350 | 19310 | 19360 | 19290 | 455 |
| 625 | 20240318 | 090500 | 322867360 | 19310 | 19310 | 19310 | 19240 | 565 |
| 626 | 20240318 | 090400 | 311965570 | 19230 | 19360 | 19370 | 19220 | 3253 |
| 627 | 20240318 | 090300 | 249218170 | 19360 | 19320 | 19370 | 19240 | 2104 |
| 628 | 20240318 | 090200 | 208546840 | 19300 | 19260 | 19320 | 19200 | 2511 |
| 629 | 20240318 | 090100 | 160180450 | 19280 | 19280 | 19290 | 19250 | 1567 |
| 630 | 20240318 | 090000 | 129974210 | 19280 | 19280 | 19280 | 19180 | 6694 |