29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 190200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 3780 |
| 3 | 20240318 | 190100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 4 | 20240318 | 190000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 5 | 20240318 | 185900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 6 | 20240318 | 185800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 7 | 20240318 | 185700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 8 | 20240318 | 185600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 9 | 20240318 | 185500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 10 | 20240318 | 185400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 11 | 20240318 | 185300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 12 | 20240318 | 185200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 13 | 20240318 | 185100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 14 | 20240318 | 185000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 15 | 20240318 | 184900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 16 | 20240318 | 184800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 17 | 20240318 | 184700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 18 | 20240318 | 184600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 19 | 20240318 | 184500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 20 | 20240318 | 184400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 21 | 20240318 | 184300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 22 | 20240318 | 184200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 23 | 20240318 | 184100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 24 | 20240318 | 184000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 25 | 20240318 | 183900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 26 | 20240318 | 183800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 27 | 20240318 | 183700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 28 | 20240318 | 183600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 29 | 20240318 | 183500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 30 | 20240318 | 183400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 31 | 20240318 | 183300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 32 | 20240318 | 183200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 3780 |
| 33 | 20240318 | 183100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 34 | 20240318 | 183000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 35 | 20240318 | 182900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 36 | 20240318 | 182800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 37 | 20240318 | 182700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 38 | 20240318 | 182600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 39 | 20240318 | 182500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 40 | 20240318 | 182400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 41 | 20240318 | 182300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 42 | 20240318 | 182200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 43 | 20240318 | 182100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 44 | 20240318 | 182000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 45 | 20240318 | 181900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 46 | 20240318 | 181800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 47 | 20240318 | 181700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 48 | 20240318 | 181600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 49 | 20240318 | 181500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 50 | 20240318 | 181400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 51 | 20240318 | 181300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 52 | 20240318 | 181200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 53 | 20240318 | 181100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 54 | 20240318 | 181000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 55 | 20240318 | 180900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 56 | 20240318 | 180800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 57 | 20240318 | 180700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 58 | 20240318 | 180600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 59 | 20240318 | 180500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 60 | 20240318 | 180400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 61 | 20240318 | 180300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 62 | 20240318 | 180200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 3780 |
| 63 | 20240318 | 180100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 64 | 20240318 | 180000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 65 | 20240318 | 175900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 66 | 20240318 | 175800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 67 | 20240318 | 175700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 68 | 20240318 | 175600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 69 | 20240318 | 175500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 70 | 20240318 | 175400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 71 | 20240318 | 175300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 72 | 20240318 | 175200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 73 | 20240318 | 175100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 74 | 20240318 | 175000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 75 | 20240318 | 174900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 76 | 20240318 | 174800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 77 | 20240318 | 174700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 78 | 20240318 | 174600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 79 | 20240318 | 174500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 80 | 20240318 | 174400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 81 | 20240318 | 174300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 82 | 20240318 | 174200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 83 | 20240318 | 174100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 84 | 20240318 | 174000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 85 | 20240318 | 173900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 86 | 20240318 | 173800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 87 | 20240318 | 173700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 88 | 20240318 | 173600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 89 | 20240318 | 173500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 90 | 20240318 | 173400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 91 | 20240318 | 173300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 92 | 20240318 | 173200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 3780 |
| 93 | 20240318 | 173100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 94 | 20240318 | 173000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 95 | 20240318 | 172900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 96 | 20240318 | 172800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 97 | 20240318 | 172700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 98 | 20240318 | 172600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 99 | 20240318 | 172500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 100 | 20240318 | 172400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 101 | 20240318 | 172300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 102 | 20240318 | 172200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 103 | 20240318 | 172100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 104 | 20240318 | 172000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 105 | 20240318 | 171900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 106 | 20240318 | 171800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 107 | 20240318 | 171700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 108 | 20240318 | 171600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 109 | 20240318 | 171500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 110 | 20240318 | 171400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 111 | 20240318 | 171300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 112 | 20240318 | 171200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 113 | 20240318 | 171100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 114 | 20240318 | 171000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 115 | 20240318 | 170900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 116 | 20240318 | 170800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 117 | 20240318 | 170700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 118 | 20240318 | 170600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 119 | 20240318 | 170500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 120 | 20240318 | 170400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 121 | 20240318 | 170300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 122 | 20240318 | 170200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 3780 |
| 123 | 20240318 | 170100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 124 | 20240318 | 170000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 125 | 20240318 | 165900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 126 | 20240318 | 165800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 127 | 20240318 | 165700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 128 | 20240318 | 165600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 129 | 20240318 | 165500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 130 | 20240318 | 165400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 131 | 20240318 | 165300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 132 | 20240318 | 165200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 133 | 20240318 | 165100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 134 | 20240318 | 165000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 135 | 20240318 | 164900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 136 | 20240318 | 164800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 137 | 20240318 | 164700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 138 | 20240318 | 164600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 139 | 20240318 | 164500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 140 | 20240318 | 164400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 141 | 20240318 | 164300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 142 | 20240318 | 164200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 143 | 20240318 | 164100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 144 | 20240318 | 164000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 145 | 20240318 | 163900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 146 | 20240318 | 163800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 147 | 20240318 | 163700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 148 | 20240318 | 163600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 149 | 20240318 | 163500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 150 | 20240318 | 163400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 151 | 20240318 | 163300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 152 | 20240318 | 163200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 3780 |
| 153 | 20240318 | 163100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 154 | 20240318 | 163000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 155 | 20240318 | 162900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 156 | 20240318 | 162800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 157 | 20240318 | 162700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 158 | 20240318 | 162600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 159 | 20240318 | 162500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 160 | 20240318 | 162400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 161 | 20240318 | 162300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 162 | 20240318 | 162200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 163 | 20240318 | 162100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 164 | 20240318 | 162000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 165 | 20240318 | 161900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 166 | 20240318 | 161800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 167 | 20240318 | 161700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 168 | 20240318 | 161600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 169 | 20240318 | 161500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 170 | 20240318 | 161400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 171 | 20240318 | 161300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 172 | 20240318 | 161200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 173 | 20240318 | 161100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 174 | 20240318 | 161000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 175 | 20240318 | 160900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 176 | 20240318 | 160800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 177 | 20240318 | 160700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 178 | 20240318 | 160600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 179 | 20240318 | 160500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 180 | 20240318 | 160400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 181 | 20240318 | 160300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 182 | 20240318 | 160200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 3780 |
| 183 | 20240318 | 160100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 184 | 20240318 | 160000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 185 | 20240318 | 155900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 186 | 20240318 | 155800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 187 | 20240318 | 155700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 188 | 20240318 | 155600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 189 | 20240318 | 155500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 190 | 20240318 | 155400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 191 | 20240318 | 155300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 192 | 20240318 | 155200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 193 | 20240318 | 155100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 194 | 20240318 | 155000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 195 | 20240318 | 154900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 196 | 20240318 | 154800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 197 | 20240318 | 154700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 198 | 20240318 | 154600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 199 | 20240318 | 154500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 200 | 20240318 | 154400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 201 | 20240318 | 154300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 202 | 20240318 | 154200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 203 | 20240318 | 154100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 204 | 20240318 | 154000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 205 | 20240318 | 153900 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 206 | 20240318 | 153800 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 207 | 20240318 | 153700 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 208 | 20240318 | 153600 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 209 | 20240318 | 153500 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 210 | 20240318 | 153400 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 211 | 20240318 | 153300 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 212 | 20240318 | 153200 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 3780 |
| 213 | 20240318 | 153100 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 214 | 20240318 | 153000 | 4112889700 | 8510 | 8510 | 8510 | 8510 | 3780 |
| 215 | 20240318 | 152900 | 4080721900 | 8500 | 8500 | 8500 | 8500 | 0 |
| 216 | 20240318 | 152800 | 4080721900 | 8500 | 8500 | 8500 | 8500 | 0 |
| 217 | 20240318 | 152700 | 4080721900 | 8500 | 8500 | 8500 | 8500 | 0 |
| 218 | 20240318 | 152600 | 4080721900 | 8500 | 8500 | 8500 | 8500 | 0 |
| 219 | 20240318 | 152500 | 4080721900 | 8500 | 8500 | 8500 | 8500 | 0 |
| 220 | 20240318 | 152400 | 4080721900 | 8500 | 8500 | 8500 | 8500 | 0 |
| 221 | 20240318 | 152300 | 4080721900 | 8500 | 8500 | 8500 | 8500 | 0 |
| 222 | 20240318 | 152200 | 4080721900 | 8500 | 8500 | 8500 | 8500 | 0 |
| 223 | 20240318 | 152100 | 4080721900 | 8500 | 8500 | 8500 | 8500 | 0 |
| 224 | 20240318 | 152000 | 4080721900 | 8500 | 8500 | 8500 | 8500 | 0 |
| 225 | 20240318 | 151900 | 4080721900 | 8500 | 8490 | 8510 | 8490 | 2251 |
| 226 | 20240318 | 151800 | 4061589430 | 8500 | 8500 | 8510 | 8470 | 90 |
| 227 | 20240318 | 151700 | 4060825040 | 8500 | 8480 | 8500 | 8480 | 786 |
| 228 | 20240318 | 151600 | 4054147500 | 8480 | 8500 | 8500 | 8480 | 44 |
| 229 | 20240318 | 151500 | 4053773640 | 8470 | 8470 | 8500 | 8460 | 573 |
| 230 | 20240318 | 151400 | 4048925210 | 8460 | 8460 | 8460 | 8460 | 8 |
| 231 | 20240318 | 151300 | 4048857530 | 8460 | 8490 | 8500 | 8450 | 37 |
| 232 | 20240318 | 151200 | 4048544540 | 8500 | 8500 | 8500 | 8450 | 440 |
| 233 | 20240318 | 151100 | 4044823850 | 8450 | 8450 | 8450 | 8450 | 7 |
| 234 | 20240318 | 151000 | 4044764700 | 8440 | 8460 | 8460 | 8440 | 16 |
| 235 | 20240318 | 150900 | 4044629520 | 8500 | 8500 | 8510 | 8500 | 979 |
| 236 | 20240318 | 150800 | 4036304930 | 8500 | 8490 | 8500 | 8490 | 588 |
| 237 | 20240318 | 150700 | 4031312000 | 8500 | 8490 | 8500 | 8490 | 144 |
| 238 | 20240318 | 150600 | 4030088070 | 8490 | 8460 | 8500 | 8460 | 27 |
| 239 | 20240318 | 150500 | 4029858880 | 8450 | 8480 | 8500 | 8450 | 2483 |
| 240 | 20240318 | 150400 | 4008809800 | 8480 | 8450 | 8480 | 8450 | 221 |
| 241 | 20240318 | 150300 | 4006941960 | 8450 | 8450 | 8450 | 8450 | 1534 |
| 242 | 20240318 | 150200 | 3993979660 | 8440 | 8440 | 8440 | 8440 | 396 |
| 243 | 20240318 | 150100 | 3990637420 | 8490 | 8440 | 8490 | 8440 | 464 |
| 244 | 20240318 | 150000 | 3986700510 | 8450 | 8490 | 8490 | 8450 | 277 |
| 245 | 20240318 | 145900 | 3984353380 | 8440 | 8510 | 8510 | 8440 | 2798 |
| 246 | 20240318 | 145800 | 3960625230 | 8510 | 8500 | 8510 | 8500 | 942 |
| 247 | 20240318 | 145700 | 3952618150 | 8500 | 8500 | 8500 | 8500 | 1215 |
| 248 | 20240318 | 145600 | 3942290650 | 8460 | 8490 | 8490 | 8460 | 207 |
| 249 | 20240318 | 145500 | 3940533430 | 8490 | 8470 | 8490 | 8460 | 127 |
| 250 | 20240318 | 145400 | 3939456820 | 8460 | 8440 | 8460 | 8440 | 38 |
| 251 | 20240318 | 145300 | 3939135480 | 8440 | 8480 | 8480 | 8440 | 4009 |
| 252 | 20240318 | 145200 | 3905259440 | 8480 | 8460 | 8480 | 8450 | 1219 |
| 253 | 20240318 | 145100 | 3894947280 | 8460 | 8470 | 8470 | 8460 | 3007 |
| 254 | 20240318 | 145000 | 3869505020 | 8470 | 8470 | 8470 | 8470 | 7 |
| 255 | 20240318 | 144900 | 3869445730 | 8490 | 8470 | 8490 | 8470 | 534 |
| 256 | 20240318 | 144800 | 3864913290 | 8470 | 8470 | 8470 | 8470 | 433 |
| 257 | 20240318 | 144700 | 3861245780 | 8460 | 8470 | 8470 | 8460 | 80 |
| 258 | 20240318 | 144600 | 3860568300 | 8470 | 8470 | 8470 | 8470 | 2 |
| 259 | 20240318 | 144500 | 3860551360 | 8470 | 8470 | 8470 | 8470 | 10 |
| 260 | 20240318 | 144400 | 3860466660 | 8460 | 8470 | 8470 | 8460 | 1014 |
| 261 | 20240318 | 144300 | 3851880260 | 8470 | 8470 | 8470 | 8470 | 111 |
| 262 | 20240318 | 144200 | 3850940090 | 8490 | 8490 | 8490 | 8490 | 257 |
| 263 | 20240318 | 144100 | 3848758160 | 8470 | 8490 | 8490 | 8470 | 1076 |
| 264 | 20240318 | 144000 | 3839636410 | 8490 | 8520 | 8520 | 8490 | 67 |
| 265 | 20240318 | 143900 | 3839067240 | 8520 | 8480 | 8520 | 8480 | 535 |
| 266 | 20240318 | 143800 | 3834529320 | 8490 | 8500 | 8500 | 8490 | 6643 |
| 267 | 20240318 | 143700 | 3778125410 | 8500 | 8520 | 8520 | 8500 | 40 |
| 268 | 20240318 | 143600 | 3777785010 | 8530 | 8490 | 8530 | 8490 | 3211 |
| 269 | 20240318 | 143500 | 3750485990 | 8490 | 8490 | 8490 | 8490 | 129 |
| 270 | 20240318 | 143400 | 3749390780 | 8490 | 8500 | 8500 | 8490 | 259 |
| 271 | 20240318 | 143300 | 3747190120 | 8490 | 8500 | 8500 | 8490 | 177 |
| 272 | 20240318 | 143200 | 3745685640 | 8500 | 8500 | 8500 | 8500 | 174 |
| 273 | 20240318 | 143100 | 3744206640 | 8490 | 8500 | 8510 | 8490 | 4798 |
| 274 | 20240318 | 143000 | 3703425570 | 8500 | 8500 | 8510 | 8500 | 1148 |
| 275 | 20240318 | 142900 | 3693665780 | 8500 | 8510 | 8520 | 8500 | 3009 |
| 276 | 20240318 | 142800 | 3668080050 | 8510 | 8530 | 8530 | 8510 | 229 |
| 277 | 20240318 | 142700 | 3666129410 | 8530 | 8530 | 8530 | 8510 | 226 |
| 278 | 20240318 | 142600 | 3664202130 | 8530 | 8510 | 8530 | 8510 | 608 |
| 279 | 20240318 | 142500 | 3659024690 | 8510 | 8510 | 8530 | 8510 | 242 |
| 280 | 20240318 | 142400 | 3656961600 | 8520 | 8510 | 8520 | 8510 | 369 |
| 281 | 20240318 | 142300 | 3653821360 | 8510 | 8500 | 8510 | 8500 | 525 |
| 282 | 20240318 | 142200 | 3649354260 | 8500 | 8520 | 8520 | 8500 | 986 |
| 283 | 20240318 | 142100 | 3640966030 | 8520 | 8540 | 8540 | 8510 | 813 |
| 284 | 20240318 | 142000 | 3634036830 | 8540 | 8540 | 8540 | 8520 | 213 |
| 285 | 20240318 | 141900 | 3632218140 | 8540 | 8530 | 8540 | 8510 | 1098 |
| 286 | 20240318 | 141800 | 3622856840 | 8530 | 8530 | 8530 | 8520 | 296 |
| 287 | 20240318 | 141700 | 3620332330 | 8530 | 8530 | 8530 | 8520 | 640 |
| 288 | 20240318 | 141600 | 3614874490 | 8530 | 8530 | 8530 | 8520 | 279 |
| 289 | 20240318 | 141500 | 3612495070 | 8530 | 8510 | 8530 | 8510 | 327 |
| 290 | 20240318 | 141400 | 3609708350 | 8530 | 8540 | 8540 | 8500 | 6249 |
| 291 | 20240318 | 141300 | 3556539150 | 8540 | 8540 | 8550 | 8540 | 258 |
| 292 | 20240318 | 141200 | 3554335780 | 8550 | 8550 | 8550 | 8520 | 458 |
| 293 | 20240318 | 141100 | 3550421680 | 8550 | 8560 | 8560 | 8520 | 682 |
| 294 | 20240318 | 141000 | 3544610460 | 8560 | 8520 | 8560 | 8520 | 523 |
| 295 | 20240318 | 140900 | 3540145860 | 8520 | 8530 | 8570 | 8510 | 2134 |
| 296 | 20240318 | 140800 | 3521952690 | 8530 | 8570 | 8580 | 8530 | 2444 |
| 297 | 20240318 | 140700 | 3501053380 | 8580 | 8600 | 8600 | 8570 | 489 |
| 298 | 20240318 | 140600 | 3496854830 | 8600 | 8600 | 8620 | 8570 | 782 |
| 299 | 20240318 | 140500 | 3490139230 | 8600 | 8610 | 8610 | 8580 | 1494 |
| 300 | 20240318 | 140400 | 3477290710 | 8600 | 8640 | 8640 | 8600 | 2648 |
| 301 | 20240318 | 140300 | 3454451910 | 8640 | 8630 | 8640 | 8600 | 7993 |
| 302 | 20240318 | 140200 | 3385408250 | 8610 | 8570 | 8610 | 8570 | 833 |
| 303 | 20240318 | 140100 | 3378258480 | 8570 | 8550 | 8580 | 8550 | 593 |
| 304 | 20240318 | 140000 | 3373184010 | 8530 | 8540 | 8540 | 8510 | 3756 |
| 305 | 20240318 | 135900 | 3341158680 | 8530 | 8540 | 8550 | 8500 | 1756 |
| 306 | 20240318 | 135800 | 3326190810 | 8500 | 8510 | 8560 | 8500 | 812 |
| 307 | 20240318 | 135700 | 3319273650 | 8510 | 8550 | 8550 | 8510 | 8505 |
| 308 | 20240318 | 135600 | 3246644490 | 8560 | 8610 | 8610 | 8560 | 3554 |
| 309 | 20240318 | 135500 | 3216120690 | 8610 | 8630 | 8650 | 8600 | 10295 |
| 310 | 20240318 | 135400 | 3127487730 | 8630 | 8660 | 8690 | 8600 | 4423 |
| 311 | 20240318 | 135300 | 3089241040 | 8660 | 8590 | 8660 | 8580 | 3756 |
| 312 | 20240318 | 135200 | 3056823710 | 8590 | 8620 | 8650 | 8560 | 7218 |
| 313 | 20240318 | 135100 | 2994926820 | 8650 | 8520 | 8650 | 8480 | 22952 |
| 314 | 20240318 | 135000 | 2798710400 | 8520 | 8520 | 8540 | 8490 | 2758 |
| 315 | 20240318 | 134900 | 2775195130 | 8490 | 8500 | 8530 | 8480 | 6011 |
| 316 | 20240318 | 134800 | 2724059400 | 8500 | 8480 | 8510 | 8470 | 9277 |
| 317 | 20240318 | 134700 | 2645208620 | 8470 | 8450 | 8480 | 8450 | 3320 |
| 318 | 20240318 | 134600 | 2617129410 | 8450 | 8470 | 8480 | 8440 | 4527 |
| 319 | 20240318 | 134500 | 2578836600 | 8450 | 8480 | 8490 | 8440 | 10149 |
| 320 | 20240318 | 134400 | 2493023370 | 8470 | 8480 | 8540 | 8360 | 43488 |
| 321 | 20240318 | 134300 | 2126045230 | 8500 | 8880 | 8890 | 8430 | 89658 |
| 322 | 20240318 | 134200 | 1346863260 | 8900 | 8900 | 8900 | 8900 | 0 |
| 323 | 20240318 | 134100 | 1346863260 | 8900 | 8360 | 8900 | 8360 | 61949 |
| 324 | 20240318 | 134000 | 814006370 | 8360 | 8360 | 8360 | 8360 | 148 |
| 325 | 20240318 | 133900 | 812769090 | 8360 | 8360 | 8360 | 8360 | 202 |
| 326 | 20240318 | 133800 | 811080370 | 8370 | 8370 | 8370 | 8370 | 0 |
| 327 | 20240318 | 133700 | 811080370 | 8370 | 8370 | 8370 | 8370 | 0 |
| 328 | 20240318 | 133600 | 811080370 | 8370 | 8370 | 8370 | 8370 | 0 |
| 329 | 20240318 | 133500 | 811080370 | 8370 | 8370 | 8370 | 8370 | 0 |
| 330 | 20240318 | 133400 | 811080370 | 8370 | 8370 | 8370 | 8370 | 286 |
| 331 | 20240318 | 133300 | 808686550 | 8380 | 8380 | 8380 | 8380 | 14 |
| 332 | 20240318 | 133200 | 808569230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 333 | 20240318 | 133100 | 808569230 | 8370 | 8370 | 8370 | 8370 | 586 |
| 334 | 20240318 | 133000 | 803664410 | 8370 | 8370 | 8370 | 8370 | 2 |
| 335 | 20240318 | 132900 | 803647670 | 8370 | 8360 | 8370 | 8360 | 6 |
| 336 | 20240318 | 132800 | 803597500 | 8360 | 8360 | 8360 | 8360 | 0 |
| 337 | 20240318 | 132700 | 803597500 | 8360 | 8360 | 8360 | 8360 | 0 |
| 338 | 20240318 | 132600 | 803597500 | 8360 | 8360 | 8360 | 8360 | 531 |
| 339 | 20240318 | 132500 | 799158340 | 8360 | 8360 | 8360 | 8360 | 0 |
| 340 | 20240318 | 132400 | 799158340 | 8360 | 8360 | 8360 | 8360 | 30 |
| 341 | 20240318 | 132300 | 798907540 | 8360 | 8360 | 8360 | 8360 | 69 |
| 342 | 20240318 | 132200 | 798330700 | 8360 | 8360 | 8360 | 8360 | 20 |
| 343 | 20240318 | 132100 | 798163500 | 8370 | 8370 | 8370 | 8370 | 0 |
| 344 | 20240318 | 132000 | 798163500 | 8370 | 8370 | 8370 | 8370 | 10 |
| 345 | 20240318 | 131900 | 798079800 | 8360 | 8360 | 8360 | 8360 | 0 |
| 346 | 20240318 | 131800 | 798079800 | 8360 | 8360 | 8360 | 8360 | 606 |
| 347 | 20240318 | 131700 | 793013640 | 8350 | 8350 | 8350 | 8350 | 41 |
| 348 | 20240318 | 131600 | 792671290 | 8350 | 8360 | 8360 | 8350 | 309 |
| 349 | 20240318 | 131500 | 790088140 | 8360 | 8360 | 8360 | 8360 | 19 |
| 350 | 20240318 | 131400 | 789929300 | 8360 | 8360 | 8360 | 8360 | 1 |
| 351 | 20240318 | 131300 | 789920940 | 8360 | 8360 | 8370 | 8360 | 81 |
| 352 | 20240318 | 131200 | 789243710 | 8360 | 8360 | 8360 | 8360 | 0 |
| 353 | 20240318 | 131100 | 789243710 | 8360 | 8360 | 8360 | 8360 | 70 |
| 354 | 20240318 | 131000 | 788658510 | 8360 | 8360 | 8360 | 8360 | 30 |
| 355 | 20240318 | 130900 | 788407710 | 8360 | 8360 | 8360 | 8360 | 5 |
| 356 | 20240318 | 130800 | 788365910 | 8360 | 8360 | 8360 | 8360 | 14 |
| 357 | 20240318 | 130700 | 788248870 | 8360 | 8360 | 8360 | 8360 | 95 |
| 358 | 20240318 | 130600 | 787454670 | 8370 | 8370 | 8370 | 8370 | 5 |
| 359 | 20240318 | 130500 | 787412820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 360 | 20240318 | 130400 | 787412820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 361 | 20240318 | 130300 | 787412820 | 8370 | 8370 | 8370 | 8370 | 10 |
| 362 | 20240318 | 130200 | 787329120 | 8370 | 8370 | 8370 | 8370 | 0 |
| 363 | 20240318 | 130100 | 787329120 | 8370 | 8370 | 8370 | 8370 | 0 |
| 364 | 20240318 | 130000 | 787329120 | 8370 | 8370 | 8370 | 8370 | 0 |
| 365 | 20240318 | 125900 | 787329120 | 8370 | 8370 | 8370 | 8370 | 85 |
| 366 | 20240318 | 125800 | 786617670 | 8370 | 8370 | 8370 | 8370 | 15 |
| 367 | 20240318 | 125700 | 786492120 | 8380 | 8380 | 8380 | 8380 | 4 |
| 368 | 20240318 | 125600 | 786458600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 369 | 20240318 | 125500 | 786458600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 370 | 20240318 | 125400 | 786458600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 371 | 20240318 | 125300 | 786458600 | 8380 | 8370 | 8380 | 8370 | 2 |
| 372 | 20240318 | 125200 | 786441850 | 8380 | 8380 | 8380 | 8380 | 4 |
| 373 | 20240318 | 125100 | 786408330 | 8380 | 8370 | 8380 | 8370 | 3 |
| 374 | 20240318 | 125000 | 786383200 | 8380 | 8380 | 8380 | 8380 | 49 |
| 375 | 20240318 | 124900 | 785972580 | 8380 | 8370 | 8380 | 8370 | 1505 |
| 376 | 20240318 | 124800 | 773367260 | 8370 | 8370 | 8370 | 8370 | 0 |
| 377 | 20240318 | 124700 | 773367260 | 8370 | 8370 | 8370 | 8370 | 1 |
| 378 | 20240318 | 124600 | 773358890 | 8370 | 8370 | 8370 | 8370 | 746 |
| 379 | 20240318 | 124500 | 767114870 | 8360 | 8360 | 8360 | 8360 | 254 |
| 380 | 20240318 | 124400 | 764991430 | 8360 | 8360 | 8360 | 8360 | 0 |
| 381 | 20240318 | 124300 | 764991430 | 8360 | 8360 | 8360 | 8360 | 3 |
| 382 | 20240318 | 124200 | 764966350 | 8370 | 8370 | 8370 | 8370 | 0 |
| 383 | 20240318 | 124100 | 764966350 | 8370 | 8370 | 8370 | 8370 | 0 |
| 384 | 20240318 | 124000 | 764966350 | 8370 | 8370 | 8370 | 8370 | 0 |
| 385 | 20240318 | 123900 | 764966350 | 8370 | 8370 | 8370 | 8370 | 0 |
| 386 | 20240318 | 123800 | 764966350 | 8370 | 8370 | 8370 | 8370 | 0 |
| 387 | 20240318 | 123700 | 764966350 | 8370 | 8370 | 8370 | 8370 | 0 |
| 388 | 20240318 | 123600 | 764966350 | 8370 | 8370 | 8370 | 8370 | 0 |
| 389 | 20240318 | 123500 | 764966350 | 8370 | 8370 | 8370 | 8370 | 0 |
| 390 | 20240318 | 123400 | 764966350 | 8370 | 8370 | 8370 | 8370 | 0 |
| 391 | 20240318 | 123300 | 764966350 | 8370 | 8370 | 8370 | 8370 | 6 |
| 392 | 20240318 | 123200 | 764916130 | 8350 | 8350 | 8350 | 8350 | 0 |
| 393 | 20240318 | 123100 | 764916130 | 8350 | 8350 | 8350 | 8350 | 10 |
| 394 | 20240318 | 123000 | 764832630 | 8350 | 8350 | 8350 | 8350 | 13 |
| 395 | 20240318 | 122900 | 764724080 | 8350 | 8350 | 8350 | 8350 | 79 |
| 396 | 20240318 | 122800 | 764064430 | 8350 | 8350 | 8350 | 8350 | 0 |
| 397 | 20240318 | 122700 | 764064430 | 8350 | 8350 | 8350 | 8350 | 0 |
| 398 | 20240318 | 122600 | 764064430 | 8350 | 8350 | 8350 | 8350 | 1390 |
| 399 | 20240318 | 122500 | 752457930 | 8350 | 8350 | 8350 | 8350 | 0 |
| 400 | 20240318 | 122400 | 752457930 | 8350 | 8350 | 8350 | 8350 | 35 |
| 401 | 20240318 | 122300 | 752165680 | 8370 | 8370 | 8370 | 8370 | 0 |
| 402 | 20240318 | 122200 | 752165680 | 8370 | 8370 | 8370 | 8370 | 5 |
| 403 | 20240318 | 122100 | 752123830 | 8370 | 8370 | 8370 | 8370 | 0 |
| 404 | 20240318 | 122000 | 752123830 | 8370 | 8370 | 8370 | 8370 | 0 |
| 405 | 20240318 | 121900 | 752123830 | 8370 | 8360 | 8370 | 8360 | 104 |
| 406 | 20240318 | 121800 | 751254350 | 8360 | 8360 | 8360 | 8360 | 27 |
| 407 | 20240318 | 121700 | 751028630 | 8360 | 8360 | 8360 | 8360 | 246 |
| 408 | 20240318 | 121600 | 748972070 | 8360 | 8360 | 8360 | 8360 | 5 |
| 409 | 20240318 | 121500 | 748930270 | 8360 | 8360 | 8360 | 8360 | 18 |
| 410 | 20240318 | 121400 | 748779790 | 8360 | 8360 | 8360 | 8360 | 0 |
| 411 | 20240318 | 121300 | 748779790 | 8360 | 8360 | 8360 | 8360 | 17 |
| 412 | 20240318 | 121200 | 748637670 | 8370 | 8360 | 8370 | 8360 | 49 |
| 413 | 20240318 | 121100 | 748228010 | 8360 | 8360 | 8360 | 8360 | 29 |
| 414 | 20240318 | 121000 | 747985570 | 8370 | 8370 | 8370 | 8370 | 80 |
| 415 | 20240318 | 120900 | 747315970 | 8360 | 8360 | 8360 | 8360 | 350 |
| 416 | 20240318 | 120800 | 744389970 | 8360 | 8360 | 8360 | 8360 | 400 |
| 417 | 20240318 | 120700 | 741045970 | 8360 | 8360 | 8360 | 8360 | 1 |
| 418 | 20240318 | 120600 | 741037610 | 8360 | 8370 | 8370 | 8360 | 300 |
| 419 | 20240318 | 120500 | 738528270 | 8370 | 8370 | 8370 | 8370 | 104 |
| 420 | 20240318 | 120400 | 737657790 | 8370 | 8370 | 8370 | 8370 | 1 |
| 421 | 20240318 | 120300 | 737649420 | 8360 | 8360 | 8360 | 8360 | 0 |
| 422 | 20240318 | 120200 | 737649420 | 8360 | 8360 | 8360 | 8360 | 60 |
| 423 | 20240318 | 120100 | 737147820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 424 | 20240318 | 120000 | 737147820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 425 | 20240318 | 115900 | 737147820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 426 | 20240318 | 115800 | 737147820 | 8370 | 8370 | 8370 | 8370 | 19 |
| 427 | 20240318 | 115700 | 736988790 | 8370 | 8370 | 8370 | 8370 | 0 |
| 428 | 20240318 | 115600 | 736988790 | 8370 | 8370 | 8370 | 8370 | 0 |
| 429 | 20240318 | 115500 | 736988790 | 8370 | 8370 | 8370 | 8370 | 177 |
| 430 | 20240318 | 115400 | 735507300 | 8380 | 8380 | 8380 | 8380 | 0 |
| 431 | 20240318 | 115300 | 735507300 | 8380 | 8380 | 8380 | 8380 | 0 |
| 432 | 20240318 | 115200 | 735507300 | 8380 | 8380 | 8380 | 8380 | 12 |
| 433 | 20240318 | 115100 | 735406740 | 8380 | 8380 | 8380 | 8380 | 38 |
| 434 | 20240318 | 115000 | 735088300 | 8380 | 8380 | 8380 | 8380 | 0 |
| 435 | 20240318 | 114900 | 735088300 | 8380 | 8380 | 8380 | 8380 | 0 |
| 436 | 20240318 | 114800 | 735088300 | 8380 | 8380 | 8380 | 8380 | 0 |
| 437 | 20240318 | 114700 | 735088300 | 8380 | 8380 | 8380 | 8380 | 62 |
| 438 | 20240318 | 114600 | 734568740 | 8390 | 8390 | 8390 | 8390 | 1 |
| 439 | 20240318 | 114500 | 734560350 | 8390 | 8390 | 8390 | 8390 | 0 |
| 440 | 20240318 | 114400 | 734560350 | 8390 | 8390 | 8390 | 8390 | 0 |
| 441 | 20240318 | 114300 | 734560350 | 8390 | 8390 | 8390 | 8390 | 0 |
| 442 | 20240318 | 114200 | 734560350 | 8390 | 8390 | 8390 | 8390 | 0 |
| 443 | 20240318 | 114100 | 734560350 | 8390 | 8390 | 8390 | 8390 | 7 |
| 444 | 20240318 | 114000 | 734501620 | 8390 | 8390 | 8390 | 8390 | 0 |
| 445 | 20240318 | 113900 | 734501620 | 8390 | 8380 | 8390 | 8380 | 300 |
| 446 | 20240318 | 113800 | 731985450 | 8380 | 8380 | 8380 | 8380 | 0 |
| 447 | 20240318 | 113700 | 731985450 | 8380 | 8380 | 8380 | 8380 | 0 |
| 448 | 20240318 | 113600 | 731985450 | 8380 | 8380 | 8380 | 8380 | 3 |
| 449 | 20240318 | 113500 | 731960310 | 8370 | 8380 | 8380 | 8370 | 110 |
| 450 | 20240318 | 113400 | 731039510 | 8380 | 8380 | 8380 | 8380 | 50 |
| 451 | 20240318 | 113300 | 730620510 | 8390 | 8390 | 8390 | 8390 | 16 |
| 452 | 20240318 | 113200 | 730486270 | 8380 | 8390 | 8390 | 8380 | 152 |
| 453 | 20240318 | 113100 | 729212490 | 8390 | 8390 | 8390 | 8390 | 312 |
| 454 | 20240318 | 113000 | 726594810 | 8380 | 8380 | 8380 | 8380 | 0 |
| 455 | 20240318 | 112900 | 726594810 | 8380 | 8370 | 8380 | 8370 | 2780 |
| 456 | 20240318 | 112800 | 703298500 | 8370 | 8360 | 8370 | 8360 | 234 |
| 457 | 20240318 | 112700 | 701341400 | 8350 | 8350 | 8350 | 8350 | 6 |
| 458 | 20240318 | 112600 | 701291300 | 8350 | 8350 | 8350 | 8350 | 1 |
| 459 | 20240318 | 112500 | 701282950 | 8350 | 8350 | 8350 | 8350 | 2117 |
| 460 | 20240318 | 112400 | 683606000 | 8350 | 8350 | 8350 | 8350 | 0 |
| 461 | 20240318 | 112300 | 683606000 | 8350 | 8360 | 8360 | 8350 | 153 |
| 462 | 20240318 | 112200 | 682328420 | 8350 | 8350 | 8350 | 8350 | 23 |
| 463 | 20240318 | 112100 | 682136370 | 8370 | 8370 | 8370 | 8370 | 0 |
| 464 | 20240318 | 112000 | 682136370 | 8370 | 8370 | 8370 | 8370 | 0 |
| 465 | 20240318 | 111900 | 682136370 | 8370 | 8370 | 8370 | 8370 | 0 |
| 466 | 20240318 | 111800 | 682136370 | 8370 | 8370 | 8370 | 8370 | 3 |
| 467 | 20240318 | 111700 | 682111260 | 8360 | 8360 | 8360 | 8360 | 0 |
| 468 | 20240318 | 111600 | 682111260 | 8360 | 8360 | 8360 | 8360 | 0 |
| 469 | 20240318 | 111500 | 682111260 | 8360 | 8360 | 8360 | 8360 | 100 |
| 470 | 20240318 | 111400 | 681275260 | 8360 | 8370 | 8370 | 8360 | 169 |
| 471 | 20240318 | 111300 | 679862390 | 8380 | 8380 | 8380 | 8380 | 30 |
| 472 | 20240318 | 111200 | 679610990 | 8380 | 8380 | 8380 | 8380 | 0 |
| 473 | 20240318 | 111100 | 679610990 | 8380 | 8370 | 8380 | 8370 | 111 |
| 474 | 20240318 | 111000 | 678680920 | 8360 | 8360 | 8360 | 8360 | 0 |
| 475 | 20240318 | 110900 | 678680920 | 8360 | 8360 | 8360 | 8360 | 34 |
| 476 | 20240318 | 110800 | 678396680 | 8360 | 8370 | 8370 | 8360 | 25 |
| 477 | 20240318 | 110700 | 678187620 | 8370 | 8370 | 8370 | 8370 | 50 |
| 478 | 20240318 | 110600 | 677769120 | 8370 | 8370 | 8370 | 8370 | 15 |
| 479 | 20240318 | 110500 | 677643570 | 8370 | 8370 | 8370 | 8370 | 82 |
| 480 | 20240318 | 110400 | 676957230 | 8370 | 8360 | 8370 | 8360 | 218 |
| 481 | 20240318 | 110300 | 675132750 | 8360 | 8360 | 8360 | 8360 | 2 |
| 482 | 20240318 | 110200 | 675116030 | 8370 | 8360 | 8370 | 8360 | 17 |
| 483 | 20240318 | 110100 | 674973870 | 8350 | 8350 | 8350 | 8350 | 10 |
| 484 | 20240318 | 110000 | 674890370 | 8360 | 8360 | 8360 | 8360 | 9 |
| 485 | 20240318 | 105900 | 674815130 | 8350 | 8350 | 8350 | 8350 | 386 |
| 486 | 20240318 | 105800 | 671592030 | 8360 | 8360 | 8360 | 8360 | 490 |
| 487 | 20240318 | 105700 | 667495630 | 8370 | 8360 | 8370 | 8360 | 110 |
| 488 | 20240318 | 105600 | 666575930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 489 | 20240318 | 105500 | 666575930 | 8360 | 8360 | 8360 | 8360 | 30 |
| 490 | 20240318 | 105400 | 666325130 | 8360 | 8360 | 8370 | 8360 | 31 |
| 491 | 20240318 | 105300 | 666065760 | 8360 | 8360 | 8360 | 8360 | 414 |
| 492 | 20240318 | 105200 | 662604720 | 8360 | 8360 | 8370 | 8360 | 34 |
| 493 | 20240318 | 105100 | 662320240 | 8360 | 8360 | 8370 | 8360 | 44 |
| 494 | 20240318 | 105000 | 661952150 | 8360 | 8360 | 8360 | 8360 | 10 |
| 495 | 20240318 | 104900 | 661868550 | 8370 | 8370 | 8370 | 8370 | 0 |
| 496 | 20240318 | 104800 | 661868550 | 8370 | 8370 | 8370 | 8370 | 45 |
| 497 | 20240318 | 104700 | 661491900 | 8370 | 8380 | 8380 | 8370 | 150 |
| 498 | 20240318 | 104600 | 660236340 | 8380 | 8380 | 8380 | 8380 | 14 |
| 499 | 20240318 | 104500 | 660119020 | 8390 | 8390 | 8390 | 8390 | 0 |
| 500 | 20240318 | 104400 | 660119020 | 8390 | 8390 | 8390 | 8390 | 0 |
| 501 | 20240318 | 104300 | 660119020 | 8390 | 8380 | 8390 | 8380 | 6 |
| 502 | 20240318 | 104200 | 660068700 | 8390 | 8390 | 8390 | 8390 | 8 |
| 503 | 20240318 | 104100 | 660001580 | 8370 | 8370 | 8370 | 8370 | 30 |
| 504 | 20240318 | 104000 | 659750480 | 8370 | 8370 | 8370 | 8370 | 446 |
| 505 | 20240318 | 103900 | 656017460 | 8370 | 8370 | 8370 | 8370 | 0 |
| 506 | 20240318 | 103800 | 656017460 | 8370 | 8370 | 8370 | 8370 | 0 |
| 507 | 20240318 | 103700 | 656017460 | 8370 | 8370 | 8370 | 8370 | 1379 |
| 508 | 20240318 | 103600 | 644475230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 509 | 20240318 | 103500 | 644475230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 510 | 20240318 | 103400 | 644475230 | 8370 | 8370 | 8370 | 8370 | 51 |
| 511 | 20240318 | 103300 | 644048360 | 8370 | 8370 | 8370 | 8370 | 15 |
| 512 | 20240318 | 103200 | 643922810 | 8370 | 8370 | 8370 | 8370 | 207 |
| 513 | 20240318 | 103100 | 642190220 | 8370 | 8380 | 8400 | 8370 | 108 |
| 514 | 20240318 | 103000 | 641284090 | 8370 | 8370 | 8370 | 8370 | 6 |
| 515 | 20240318 | 102900 | 641233870 | 8360 | 8370 | 8370 | 8360 | 159 |
| 516 | 20240318 | 102800 | 639904570 | 8370 | 8370 | 8370 | 8370 | 0 |
| 517 | 20240318 | 102700 | 639904570 | 8370 | 8370 | 8370 | 8370 | 0 |
| 518 | 20240318 | 102600 | 639904570 | 8370 | 8370 | 8370 | 8370 | 0 |
| 519 | 20240318 | 102500 | 639904570 | 8370 | 8370 | 8370 | 8370 | 0 |
| 520 | 20240318 | 102400 | 639904570 | 8370 | 8370 | 8370 | 8370 | 0 |
| 521 | 20240318 | 102300 | 639904570 | 8370 | 8370 | 8370 | 8370 | 0 |
| 522 | 20240318 | 102200 | 639904570 | 8370 | 8370 | 8370 | 8370 | 0 |
| 523 | 20240318 | 102100 | 639904570 | 8370 | 8370 | 8370 | 8370 | 0 |
| 524 | 20240318 | 102000 | 639904570 | 8370 | 8370 | 8370 | 8370 | 0 |
| 525 | 20240318 | 101900 | 639904570 | 8370 | 8370 | 8370 | 8370 | 634 |
| 526 | 20240318 | 101800 | 634597990 | 8380 | 8380 | 8380 | 8380 | 0 |
| 527 | 20240318 | 101700 | 634597990 | 8380 | 8380 | 8380 | 8380 | 124 |
| 528 | 20240318 | 101600 | 633558870 | 8390 | 8390 | 8390 | 8390 | 2 |
| 529 | 20240318 | 101500 | 633542090 | 8390 | 8390 | 8390 | 8390 | 0 |
| 530 | 20240318 | 101400 | 633542090 | 8390 | 8390 | 8400 | 8390 | 30 |
| 531 | 20240318 | 101300 | 633290290 | 8400 | 8380 | 8400 | 8370 | 46 |
| 532 | 20240318 | 101200 | 632905130 | 8380 | 8390 | 8400 | 8380 | 324 |
| 533 | 20240318 | 101100 | 630186000 | 8390 | 8390 | 8390 | 8390 | 13 |
| 534 | 20240318 | 101000 | 630076930 | 8390 | 8390 | 8400 | 8390 | 12 |
| 535 | 20240318 | 100900 | 629976190 | 8390 | 8390 | 8390 | 8390 | 195 |
| 536 | 20240318 | 100800 | 628340140 | 8390 | 8390 | 8390 | 8390 | 4 |
| 537 | 20240318 | 100700 | 628306580 | 8400 | 8400 | 8400 | 8400 | 0 |
| 538 | 20240318 | 100600 | 628306580 | 8400 | 8390 | 8400 | 8390 | 35 |
| 539 | 20240318 | 100500 | 628012630 | 8390 | 8400 | 8400 | 8390 | 75 |
| 540 | 20240318 | 100400 | 627383180 | 8390 | 8390 | 8390 | 8390 | 101 |
| 541 | 20240318 | 100300 | 626535790 | 8400 | 8400 | 8400 | 8400 | 0 |
| 542 | 20240318 | 100200 | 626535790 | 8400 | 8400 | 8400 | 8400 | 0 |
| 543 | 20240318 | 100100 | 626535790 | 8400 | 8400 | 8400 | 8400 | 0 |
| 544 | 20240318 | 100000 | 626535790 | 8400 | 8400 | 8400 | 8400 | 110 |
| 545 | 20240318 | 095900 | 625611790 | 8400 | 8390 | 8400 | 8390 | 12 |
| 546 | 20240318 | 095800 | 625511010 | 8400 | 8400 | 8400 | 8400 | 501 |
| 547 | 20240318 | 095700 | 621302610 | 8400 | 8400 | 8400 | 8400 | 0 |
| 548 | 20240318 | 095600 | 621302610 | 8400 | 8400 | 8400 | 8400 | 0 |
| 549 | 20240318 | 095500 | 621302610 | 8400 | 8370 | 8400 | 8370 | 1492 |
| 550 | 20240318 | 095400 | 608789530 | 8350 | 8370 | 8370 | 8350 | 293 |
| 551 | 20240318 | 095300 | 606340780 | 8380 | 8370 | 8380 | 8370 | 414 |
| 552 | 20240318 | 095200 | 602873600 | 8370 | 8370 | 8370 | 8370 | 0 |
| 553 | 20240318 | 095100 | 602873600 | 8370 | 8370 | 8370 | 8370 | 0 |
| 554 | 20240318 | 095000 | 602873600 | 8370 | 8370 | 8370 | 8370 | 9 |
| 555 | 20240318 | 094900 | 602798270 | 8370 | 8370 | 8370 | 8370 | 7 |
| 556 | 20240318 | 094800 | 602739680 | 8370 | 8330 | 8370 | 8320 | 384 |
| 557 | 20240318 | 094700 | 599540930 | 8330 | 8330 | 8330 | 8330 | 357 |
| 558 | 20240318 | 094600 | 596567120 | 8330 | 8350 | 8350 | 8330 | 1313 |
| 559 | 20240318 | 094500 | 585628810 | 8380 | 8380 | 8380 | 8380 | 2 |
| 560 | 20240318 | 094400 | 585612050 | 8330 | 8340 | 8340 | 8330 | 123 |
| 561 | 20240318 | 094300 | 584587020 | 8340 | 8340 | 8340 | 8340 | 107 |
| 562 | 20240318 | 094200 | 583694640 | 8330 | 8380 | 8380 | 8330 | 232 |
| 563 | 20240318 | 094100 | 581750630 | 8380 | 8380 | 8380 | 8380 | 20 |
| 564 | 20240318 | 094000 | 581583030 | 8350 | 8340 | 8380 | 8340 | 1704 |
| 565 | 20240318 | 093900 | 567352620 | 8340 | 8360 | 8360 | 8340 | 242 |
| 566 | 20240318 | 093800 | 565332360 | 8360 | 8360 | 8360 | 8360 | 162 |
| 567 | 20240318 | 093700 | 563978040 | 8360 | 8360 | 8360 | 8360 | 75 |
| 568 | 20240318 | 093600 | 563351040 | 8360 | 8380 | 8380 | 8360 | 379 |
| 569 | 20240318 | 093500 | 560177250 | 8380 | 8390 | 8400 | 8380 | 5427 |
| 570 | 20240318 | 093400 | 514644280 | 8390 | 8390 | 8400 | 8390 | 179 |
| 571 | 20240318 | 093300 | 513141400 | 8390 | 8390 | 8400 | 8390 | 443 |
| 572 | 20240318 | 093200 | 509424620 | 8390 | 8390 | 8400 | 8390 | 665 |
| 573 | 20240318 | 093100 | 503845260 | 8390 | 8400 | 8400 | 8390 | 873 |
| 574 | 20240318 | 093000 | 496513430 | 8400 | 8400 | 8400 | 8400 | 335 |
| 575 | 20240318 | 092900 | 493699430 | 8420 | 8430 | 8430 | 8420 | 401 |
| 576 | 20240318 | 092800 | 490323000 | 8430 | 8440 | 8450 | 8430 | 251 |
| 577 | 20240318 | 092700 | 488204600 | 8440 | 8430 | 8450 | 8420 | 4240 |
| 578 | 20240318 | 092600 | 452443440 | 8430 | 8410 | 8430 | 8410 | 4421 |
| 579 | 20240318 | 092500 | 415218880 | 8410 | 8380 | 8420 | 8380 | 5102 |
| 580 | 20240318 | 092400 | 372370630 | 8380 | 8390 | 8390 | 8380 | 195 |
| 581 | 20240318 | 092300 | 370735160 | 8400 | 8400 | 8400 | 8370 | 569 |
| 582 | 20240318 | 092200 | 365967500 | 8400 | 8370 | 8400 | 8370 | 7385 |
| 583 | 20240318 | 092100 | 304021600 | 8370 | 8330 | 8370 | 8330 | 2021 |
| 584 | 20240318 | 092000 | 287125430 | 8330 | 8330 | 8330 | 8330 | 82 |
| 585 | 20240318 | 091900 | 286442370 | 8340 | 8350 | 8350 | 8340 | 217 |
| 586 | 20240318 | 091800 | 284630520 | 8350 | 8350 | 8360 | 8350 | 825 |
| 587 | 20240318 | 091700 | 277736770 | 8360 | 8350 | 8360 | 8350 | 50 |
| 588 | 20240318 | 091600 | 277319070 | 8360 | 8340 | 8390 | 8320 | 4388 |
| 589 | 20240318 | 091500 | 240634920 | 8350 | 8310 | 8360 | 8310 | 3395 |
| 590 | 20240318 | 091400 | 212341640 | 8300 | 8300 | 8300 | 8290 | 708 |
| 591 | 20240318 | 091300 | 206466570 | 8310 | 8320 | 8340 | 8310 | 379 |
| 592 | 20240318 | 091200 | 203310260 | 8320 | 8300 | 8340 | 8300 | 3234 |
| 593 | 20240318 | 091100 | 176378220 | 8300 | 8300 | 8310 | 8300 | 1383 |
| 594 | 20240318 | 091000 | 164894270 | 8290 | 8300 | 8300 | 8290 | 296 |
| 595 | 20240318 | 090900 | 162439390 | 8290 | 8290 | 8290 | 8290 | 112 |
| 596 | 20240318 | 090800 | 161510910 | 8290 | 8300 | 8320 | 8290 | 1668 |
| 597 | 20240318 | 090700 | 147669320 | 8300 | 8300 | 8330 | 8300 | 958 |
| 598 | 20240318 | 090600 | 139697400 | 8300 | 8290 | 8330 | 8290 | 2453 |
| 599 | 20240318 | 090500 | 119306620 | 8290 | 8320 | 8320 | 8290 | 702 |
| 600 | 20240318 | 090400 | 113467700 | 8290 | 8330 | 8370 | 8290 | 2413 |
| 601 | 20240318 | 090300 | 93364370 | 8330 | 8230 | 8330 | 8230 | 3833 |
| 602 | 20240318 | 090200 | 61616720 | 8230 | 8110 | 8230 | 8110 | 5424 |
| 603 | 20240318 | 090100 | 17222020 | 8110 | 8090 | 8110 | 8090 | 377 |
| 604 | 20240318 | 090000 | 14168370 | 8080 | 8100 | 8100 | 8080 | 1740 |