28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 193400 | 1070081396 | 840 | 840 | 840 | 840 | 8731 |
| 3 | 20240318 | 193300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 4 | 20240318 | 193200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 5 | 20240318 | 193100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 6 | 20240318 | 193000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 7 | 20240318 | 192900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 8 | 20240318 | 192800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 9 | 20240318 | 192700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 10 | 20240318 | 192600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 11 | 20240318 | 192500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 12 | 20240318 | 192400 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 13 | 20240318 | 192300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 14 | 20240318 | 192200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 15 | 20240318 | 192100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 16 | 20240318 | 192000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 17 | 20240318 | 191900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 18 | 20240318 | 191800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 19 | 20240318 | 191700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 20 | 20240318 | 191600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 21 | 20240318 | 191500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 22 | 20240318 | 191400 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 23 | 20240318 | 191300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 24 | 20240318 | 191200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 25 | 20240318 | 191100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 26 | 20240318 | 191000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 27 | 20240318 | 190900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 28 | 20240318 | 190800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 29 | 20240318 | 190700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 30 | 20240318 | 190600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 31 | 20240318 | 190500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 32 | 20240318 | 190400 | 1070081396 | 840 | 840 | 840 | 840 | 8731 |
| 33 | 20240318 | 190300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 34 | 20240318 | 190200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 35 | 20240318 | 190100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 36 | 20240318 | 190000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 37 | 20240318 | 185900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 38 | 20240318 | 185800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 39 | 20240318 | 185700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 40 | 20240318 | 185600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 41 | 20240318 | 185500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 42 | 20240318 | 185400 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 43 | 20240318 | 185300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 44 | 20240318 | 185200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 45 | 20240318 | 185100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 46 | 20240318 | 185000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 47 | 20240318 | 184900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 48 | 20240318 | 184800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 49 | 20240318 | 184700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 50 | 20240318 | 184600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 51 | 20240318 | 184500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 52 | 20240318 | 184400 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 53 | 20240318 | 184300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 54 | 20240318 | 184200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 55 | 20240318 | 184100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 56 | 20240318 | 184000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 57 | 20240318 | 183900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 58 | 20240318 | 183800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 59 | 20240318 | 183700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 60 | 20240318 | 183600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 61 | 20240318 | 183500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 62 | 20240318 | 183400 | 1070081396 | 840 | 840 | 840 | 840 | 8731 |
| 63 | 20240318 | 183300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 64 | 20240318 | 183200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 65 | 20240318 | 183100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 66 | 20240318 | 183000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 67 | 20240318 | 182900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 68 | 20240318 | 182800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 69 | 20240318 | 182700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 70 | 20240318 | 182600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 71 | 20240318 | 182500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 72 | 20240318 | 182400 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 73 | 20240318 | 182300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 74 | 20240318 | 182200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 75 | 20240318 | 182100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 76 | 20240318 | 182000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 77 | 20240318 | 181900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 78 | 20240318 | 181800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 79 | 20240318 | 181700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 80 | 20240318 | 181600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 81 | 20240318 | 181500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 82 | 20240318 | 181400 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 83 | 20240318 | 181300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 84 | 20240318 | 181200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 85 | 20240318 | 181100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 86 | 20240318 | 181000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 87 | 20240318 | 180900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 88 | 20240318 | 180800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 89 | 20240318 | 180700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 90 | 20240318 | 180600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 91 | 20240318 | 180500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 92 | 20240318 | 180400 | 1070081396 | 840 | 840 | 840 | 840 | 8731 |
| 93 | 20240318 | 180300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 94 | 20240318 | 180200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 95 | 20240318 | 180100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 96 | 20240318 | 180000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 97 | 20240318 | 175900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 98 | 20240318 | 175800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 99 | 20240318 | 175700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 100 | 20240318 | 175600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 101 | 20240318 | 175500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 102 | 20240318 | 175400 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 103 | 20240318 | 175300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 104 | 20240318 | 175200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 105 | 20240318 | 175100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 106 | 20240318 | 175000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 107 | 20240318 | 174900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 108 | 20240318 | 174800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 109 | 20240318 | 174700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 110 | 20240318 | 174600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 111 | 20240318 | 174500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 112 | 20240318 | 174400 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 113 | 20240318 | 174300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 114 | 20240318 | 174200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 115 | 20240318 | 174100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 116 | 20240318 | 174000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 117 | 20240318 | 173900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 118 | 20240318 | 173800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 119 | 20240318 | 173700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 120 | 20240318 | 173600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 121 | 20240318 | 173500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 122 | 20240318 | 173400 | 1070081396 | 840 | 840 | 840 | 840 | 8731 |
| 123 | 20240318 | 173300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 124 | 20240318 | 173200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 125 | 20240318 | 173100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 126 | 20240318 | 173000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 127 | 20240318 | 172900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 128 | 20240318 | 172800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 129 | 20240318 | 172700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 130 | 20240318 | 172600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 131 | 20240318 | 172500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 132 | 20240318 | 172400 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 133 | 20240318 | 172300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 134 | 20240318 | 172200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 135 | 20240318 | 172100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 136 | 20240318 | 172000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 137 | 20240318 | 171900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 138 | 20240318 | 171800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 139 | 20240318 | 171700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 140 | 20240318 | 171600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 141 | 20240318 | 171500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 142 | 20240318 | 171400 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 143 | 20240318 | 171300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 144 | 20240318 | 171200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 145 | 20240318 | 171100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 146 | 20240318 | 171000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 147 | 20240318 | 170900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 148 | 20240318 | 170800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 149 | 20240318 | 170700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 150 | 20240318 | 170600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 151 | 20240318 | 170500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 152 | 20240318 | 170400 | 1070081396 | 840 | 840 | 840 | 840 | 8731 |
| 153 | 20240318 | 170300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 154 | 20240318 | 170200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 155 | 20240318 | 170100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 156 | 20240318 | 170000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 157 | 20240318 | 165900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 158 | 20240318 | 165800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 159 | 20240318 | 165700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 160 | 20240318 | 165600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 161 | 20240318 | 165500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 162 | 20240318 | 165400 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 163 | 20240318 | 165300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 164 | 20240318 | 165200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 165 | 20240318 | 165100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 166 | 20240318 | 165000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 167 | 20240318 | 164900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 168 | 20240318 | 164800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 169 | 20240318 | 164700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 170 | 20240318 | 164600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 171 | 20240318 | 164500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 172 | 20240318 | 164400 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 173 | 20240318 | 164300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 174 | 20240318 | 164200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 175 | 20240318 | 164100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 176 | 20240318 | 164000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 177 | 20240318 | 163900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 178 | 20240318 | 163800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 179 | 20240318 | 163700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 180 | 20240318 | 163600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 181 | 20240318 | 163500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 182 | 20240318 | 163400 | 1070081396 | 840 | 840 | 840 | 840 | 8731 |
| 183 | 20240318 | 163300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 184 | 20240318 | 163200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 185 | 20240318 | 163100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 186 | 20240318 | 163000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 187 | 20240318 | 162900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 188 | 20240318 | 162800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 189 | 20240318 | 162700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 190 | 20240318 | 162600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 191 | 20240318 | 162500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 192 | 20240318 | 162400 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 193 | 20240318 | 162300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 194 | 20240318 | 162200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 195 | 20240318 | 162100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 196 | 20240318 | 162000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 197 | 20240318 | 161900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 198 | 20240318 | 161800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 199 | 20240318 | 161700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 200 | 20240318 | 161600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 201 | 20240318 | 161500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 202 | 20240318 | 161400 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 203 | 20240318 | 161300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 204 | 20240318 | 161200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 205 | 20240318 | 161100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 206 | 20240318 | 161000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 207 | 20240318 | 160900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 208 | 20240318 | 160800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 209 | 20240318 | 160700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 210 | 20240318 | 160600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 211 | 20240318 | 160500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 212 | 20240318 | 160400 | 1070081396 | 840 | 840 | 840 | 840 | 8731 |
| 213 | 20240318 | 160300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 214 | 20240318 | 160200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 215 | 20240318 | 160100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 216 | 20240318 | 160000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 217 | 20240318 | 155900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 218 | 20240318 | 155800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 219 | 20240318 | 155700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 220 | 20240318 | 155600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 221 | 20240318 | 155500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 222 | 20240318 | 155400 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 223 | 20240318 | 155300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 224 | 20240318 | 155200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 225 | 20240318 | 155100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 226 | 20240318 | 155000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 227 | 20240318 | 154900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 228 | 20240318 | 154800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 229 | 20240318 | 154700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 230 | 20240318 | 154600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 231 | 20240318 | 154500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 232 | 20240318 | 154400 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 233 | 20240318 | 154300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 234 | 20240318 | 154200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 235 | 20240318 | 154100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 236 | 20240318 | 154000 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 237 | 20240318 | 153900 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 238 | 20240318 | 153800 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 239 | 20240318 | 153700 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 240 | 20240318 | 153600 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 241 | 20240318 | 153500 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 242 | 20240318 | 153400 | 1070081396 | 840 | 840 | 840 | 840 | 8731 |
| 243 | 20240318 | 153300 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 244 | 20240318 | 153200 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 245 | 20240318 | 153100 | 1070081396 | 840 | 840 | 840 | 840 | 0 |
| 246 | 20240318 | 153000 | 1070081396 | 840 | 840 | 840 | 840 | 8731 |
| 247 | 20240318 | 152900 | 1062747356 | 840 | 840 | 840 | 840 | 0 |
| 248 | 20240318 | 152800 | 1062747356 | 840 | 840 | 840 | 840 | 0 |
| 249 | 20240318 | 152700 | 1062747356 | 840 | 840 | 840 | 840 | 0 |
| 250 | 20240318 | 152600 | 1062747356 | 840 | 840 | 840 | 840 | 0 |
| 251 | 20240318 | 152500 | 1062747356 | 840 | 840 | 840 | 840 | 0 |
| 252 | 20240318 | 152400 | 1062747356 | 840 | 840 | 840 | 840 | 0 |
| 253 | 20240318 | 152300 | 1062747356 | 840 | 840 | 840 | 840 | 0 |
| 254 | 20240318 | 152200 | 1062747356 | 840 | 840 | 840 | 840 | 0 |
| 255 | 20240318 | 152100 | 1062747356 | 840 | 840 | 840 | 840 | 0 |
| 256 | 20240318 | 152000 | 1062747356 | 840 | 840 | 840 | 840 | 0 |
| 257 | 20240318 | 151900 | 1062747356 | 840 | 844 | 845 | 840 | 7812 |
| 258 | 20240318 | 151800 | 1056182082 | 845 | 843 | 845 | 843 | 509 |
| 259 | 20240318 | 151700 | 1055752447 | 841 | 843 | 843 | 841 | 301 |
| 260 | 20240318 | 151600 | 1055499178 | 843 | 843 | 843 | 843 | 773 |
| 261 | 20240318 | 151500 | 1054847539 | 843 | 843 | 843 | 843 | 0 |
| 262 | 20240318 | 151400 | 1054847539 | 843 | 843 | 843 | 843 | 0 |
| 263 | 20240318 | 151300 | 1054847539 | 843 | 843 | 843 | 843 | 1561 |
| 264 | 20240318 | 151200 | 1053531616 | 844 | 845 | 845 | 844 | 836 |
| 265 | 20240318 | 151100 | 1052825697 | 844 | 844 | 844 | 844 | 299 |
| 266 | 20240318 | 151000 | 1052573341 | 844 | 844 | 844 | 844 | 1 |
| 267 | 20240318 | 150900 | 1052572497 | 845 | 844 | 845 | 844 | 800 |
| 268 | 20240318 | 150800 | 1051896935 | 845 | 845 | 845 | 845 | 0 |
| 269 | 20240318 | 150700 | 1051896935 | 845 | 842 | 845 | 841 | 2318 |
| 270 | 20240318 | 150600 | 1049947481 | 845 | 845 | 845 | 845 | 11 |
| 271 | 20240318 | 150500 | 1049938186 | 845 | 845 | 845 | 842 | 554 |
| 272 | 20240318 | 150400 | 1049470059 | 845 | 842 | 845 | 841 | 20 |
| 273 | 20240318 | 150300 | 1049453234 | 845 | 845 | 845 | 845 | 10 |
| 274 | 20240318 | 150200 | 1049444784 | 845 | 844 | 845 | 842 | 3040 |
| 275 | 20240318 | 150100 | 1046884604 | 843 | 843 | 843 | 843 | 0 |
| 276 | 20240318 | 150000 | 1046884604 | 843 | 847 | 847 | 843 | 3110 |
| 277 | 20240318 | 145900 | 1044259370 | 847 | 847 | 847 | 847 | 850 |
| 278 | 20240318 | 145800 | 1043539420 | 847 | 847 | 847 | 847 | 238 |
| 279 | 20240318 | 145700 | 1043337834 | 845 | 845 | 845 | 845 | 0 |
| 280 | 20240318 | 145600 | 1043337834 | 845 | 847 | 847 | 845 | 35 |
| 281 | 20240318 | 145500 | 1043308255 | 847 | 847 | 847 | 847 | 9 |
| 282 | 20240318 | 145400 | 1043300632 | 846 | 846 | 846 | 846 | 0 |
| 283 | 20240318 | 145300 | 1043300632 | 846 | 846 | 846 | 846 | 0 |
| 284 | 20240318 | 145200 | 1043300632 | 846 | 845 | 846 | 845 | 5 |
| 285 | 20240318 | 145100 | 1043296403 | 845 | 844 | 846 | 844 | 1390 |
| 286 | 20240318 | 145000 | 1042123173 | 845 | 844 | 845 | 843 | 9010 |
| 287 | 20240318 | 144900 | 1034527451 | 844 | 844 | 844 | 844 | 0 |
| 288 | 20240318 | 144800 | 1034527451 | 844 | 844 | 844 | 844 | 0 |
| 289 | 20240318 | 144700 | 1034527451 | 844 | 844 | 844 | 844 | 0 |
| 290 | 20240318 | 144600 | 1034527451 | 844 | 844 | 844 | 844 | 50 |
| 291 | 20240318 | 144500 | 1034485251 | 844 | 844 | 844 | 844 | 200 |
| 292 | 20240318 | 144400 | 1034316451 | 846 | 845 | 846 | 844 | 6000 |
| 293 | 20240318 | 144300 | 1029249451 | 845 | 845 | 845 | 845 | 1000 |
| 294 | 20240318 | 144200 | 1028404451 | 849 | 849 | 849 | 849 | 0 |
| 295 | 20240318 | 144100 | 1028404451 | 849 | 848 | 849 | 848 | 1445 |
| 296 | 20240318 | 144000 | 1027177666 | 848 | 848 | 848 | 848 | 0 |
| 297 | 20240318 | 143900 | 1027177666 | 848 | 843 | 848 | 843 | 1424 |
| 298 | 20240318 | 143800 | 1025973466 | 843 | 847 | 847 | 843 | 20209 |
| 299 | 20240318 | 143700 | 1008927550 | 843 | 843 | 843 | 843 | 0 |
| 300 | 20240318 | 143600 | 1008927550 | 843 | 843 | 843 | 843 | 1225 |
| 301 | 20240318 | 143500 | 1007894875 | 847 | 844 | 847 | 843 | 1401 |
| 302 | 20240318 | 143400 | 1006713628 | 843 | 843 | 843 | 843 | 0 |
| 303 | 20240318 | 143300 | 1006713628 | 843 | 843 | 843 | 843 | 2390 |
| 304 | 20240318 | 143200 | 1004698858 | 843 | 843 | 843 | 843 | 0 |
| 305 | 20240318 | 143100 | 1004698858 | 843 | 843 | 843 | 843 | 0 |
| 306 | 20240318 | 143000 | 1004698858 | 843 | 843 | 843 | 843 | 1938 |
| 307 | 20240318 | 142900 | 1003065124 | 849 | 843 | 849 | 843 | 3280 |
| 308 | 20240318 | 142800 | 1000281802 | 849 | 849 | 849 | 849 | 1550 |
| 309 | 20240318 | 142700 | 998965852 | 849 | 847 | 849 | 847 | 2295 |
| 310 | 20240318 | 142600 | 997017730 | 846 | 846 | 846 | 846 | 462 |
| 311 | 20240318 | 142500 | 996626878 | 845 | 844 | 845 | 844 | 3614 |
| 312 | 20240318 | 142400 | 993575581 | 844 | 844 | 844 | 844 | 0 |
| 313 | 20240318 | 142300 | 993575581 | 844 | 844 | 844 | 844 | 0 |
| 314 | 20240318 | 142200 | 993575581 | 844 | 844 | 844 | 844 | 0 |
| 315 | 20240318 | 142100 | 993575581 | 844 | 844 | 844 | 844 | 0 |
| 316 | 20240318 | 142000 | 993575581 | 844 | 844 | 844 | 844 | 10 |
| 317 | 20240318 | 141900 | 993567141 | 844 | 844 | 844 | 844 | 0 |
| 318 | 20240318 | 141800 | 993567141 | 844 | 844 | 844 | 844 | 0 |
| 319 | 20240318 | 141700 | 993567141 | 844 | 844 | 844 | 844 | 1 |
| 320 | 20240318 | 141600 | 993566297 | 844 | 844 | 844 | 844 | 15 |
| 321 | 20240318 | 141500 | 993553637 | 845 | 845 | 845 | 844 | 412 |
| 322 | 20240318 | 141400 | 993205509 | 846 | 846 | 846 | 846 | 10 |
| 323 | 20240318 | 141300 | 993197049 | 846 | 846 | 846 | 846 | 1500 |
| 324 | 20240318 | 141200 | 991928049 | 846 | 846 | 846 | 846 | 1259 |
| 325 | 20240318 | 141100 | 990862935 | 846 | 846 | 846 | 846 | 588 |
| 326 | 20240318 | 141000 | 990365487 | 846 | 847 | 848 | 846 | 2146 |
| 327 | 20240318 | 140900 | 988548992 | 847 | 846 | 847 | 846 | 1875 |
| 328 | 20240318 | 140800 | 986961690 | 845 | 844 | 846 | 844 | 2560 |
| 329 | 20240318 | 140700 | 984798990 | 843 | 839 | 843 | 839 | 5724 |
| 330 | 20240318 | 140600 | 979985833 | 839 | 839 | 839 | 839 | 1000 |
| 331 | 20240318 | 140500 | 979146833 | 840 | 839 | 840 | 838 | 1870 |
| 332 | 20240318 | 140400 | 977579275 | 839 | 839 | 839 | 839 | 322 |
| 333 | 20240318 | 140300 | 977309117 | 839 | 839 | 839 | 839 | 488 |
| 334 | 20240318 | 140200 | 976899685 | 839 | 839 | 839 | 839 | 2564 |
| 335 | 20240318 | 140100 | 974748489 | 839 | 840 | 840 | 838 | 22458 |
| 336 | 20240318 | 140000 | 955917081 | 840 | 842 | 842 | 840 | 2350 |
| 337 | 20240318 | 135900 | 953942756 | 843 | 843 | 843 | 843 | 0 |
| 338 | 20240318 | 135800 | 953942756 | 843 | 843 | 843 | 843 | 1 |
| 339 | 20240318 | 135700 | 953941913 | 842 | 841 | 842 | 841 | 992 |
| 340 | 20240318 | 135600 | 953106741 | 841 | 841 | 841 | 841 | 10 |
| 341 | 20240318 | 135500 | 953098331 | 842 | 840 | 842 | 840 | 101 |
| 342 | 20240318 | 135400 | 953013291 | 841 | 841 | 841 | 841 | 500 |
| 343 | 20240318 | 135300 | 952592791 | 841 | 840 | 841 | 840 | 1980 |
| 344 | 20240318 | 135200 | 950928591 | 840 | 840 | 840 | 840 | 3000 |
| 345 | 20240318 | 135100 | 948408591 | 840 | 840 | 840 | 840 | 680 |
| 346 | 20240318 | 135000 | 947837391 | 839 | 842 | 842 | 839 | 9699 |
| 347 | 20240318 | 134900 | 939686905 | 843 | 843 | 843 | 843 | 0 |
| 348 | 20240318 | 134800 | 939686905 | 843 | 843 | 843 | 843 | 980 |
| 349 | 20240318 | 134700 | 938860765 | 843 | 843 | 843 | 843 | 0 |
| 350 | 20240318 | 134600 | 938860765 | 843 | 842 | 843 | 842 | 259 |
| 351 | 20240318 | 134500 | 938642667 | 841 | 842 | 842 | 841 | 1498 |
| 352 | 20240318 | 134400 | 937381588 | 849 | 849 | 849 | 849 | 0 |
| 353 | 20240318 | 134300 | 937381588 | 849 | 843 | 849 | 842 | 4012 |
| 354 | 20240318 | 134200 | 934000995 | 843 | 849 | 849 | 843 | 214 |
| 355 | 20240318 | 134100 | 933820582 | 848 | 849 | 849 | 848 | 300 |
| 356 | 20240318 | 134000 | 933566082 | 849 | 849 | 849 | 845 | 392 |
| 357 | 20240318 | 133900 | 933234640 | 846 | 846 | 846 | 846 | 100 |
| 358 | 20240318 | 133800 | 933150040 | 845 | 845 | 845 | 845 | 5000 |
| 359 | 20240318 | 133700 | 928925040 | 845 | 849 | 849 | 845 | 3000 |
| 360 | 20240318 | 133600 | 926388468 | 850 | 850 | 850 | 850 | 2000 |
| 361 | 20240318 | 133500 | 924688468 | 850 | 851 | 851 | 850 | 11 |
| 362 | 20240318 | 133400 | 924679117 | 850 | 851 | 851 | 850 | 802 |
| 363 | 20240318 | 133300 | 923997415 | 850 | 850 | 850 | 850 | 814 |
| 364 | 20240318 | 133200 | 923305515 | 850 | 850 | 850 | 850 | 1 |
| 365 | 20240318 | 133100 | 923304665 | 850 | 850 | 850 | 850 | 1 |
| 366 | 20240318 | 133000 | 923303815 | 846 | 850 | 850 | 845 | 8215 |
| 367 | 20240318 | 132900 | 916361921 | 845 | 848 | 848 | 845 | 7514 |
| 368 | 20240318 | 132800 | 909999905 | 847 | 852 | 852 | 847 | 252 |
| 369 | 20240318 | 132700 | 909785439 | 852 | 853 | 855 | 844 | 12251 |
| 370 | 20240318 | 132600 | 899372333 | 854 | 854 | 854 | 854 | 1 |
| 371 | 20240318 | 132500 | 899371479 | 852 | 853 | 853 | 852 | 7740 |
| 372 | 20240318 | 132400 | 892775127 | 853 | 852 | 853 | 851 | 5652 |
| 373 | 20240318 | 132300 | 887959204 | 852 | 851 | 852 | 851 | 4655 |
| 374 | 20240318 | 132200 | 883994498 | 851 | 851 | 851 | 851 | 2426 |
| 375 | 20240318 | 132100 | 881929972 | 850 | 849 | 850 | 849 | 4747 |
| 376 | 20240318 | 132000 | 877897223 | 848 | 845 | 848 | 844 | 349 |
| 377 | 20240318 | 131900 | 877601670 | 844 | 844 | 844 | 844 | 5376 |
| 378 | 20240318 | 131800 | 873064326 | 844 | 844 | 844 | 844 | 10 |
| 379 | 20240318 | 131700 | 873055886 | 843 | 844 | 844 | 843 | 7000 |
| 380 | 20240318 | 131600 | 867153839 | 848 | 847 | 848 | 847 | 2000 |
| 381 | 20240318 | 131500 | 865457849 | 846 | 846 | 846 | 846 | 568 |
| 382 | 20240318 | 131400 | 864977321 | 846 | 846 | 846 | 846 | 0 |
| 383 | 20240318 | 131300 | 864977321 | 846 | 846 | 846 | 846 | 1829 |
| 384 | 20240318 | 131200 | 863429987 | 845 | 845 | 845 | 845 | 60 |
| 385 | 20240318 | 131100 | 863379287 | 842 | 842 | 842 | 842 | 0 |
| 386 | 20240318 | 131000 | 863379287 | 842 | 842 | 842 | 842 | 10 |
| 387 | 20240318 | 130900 | 863370867 | 842 | 844 | 844 | 842 | 13000 |
| 388 | 20240318 | 130800 | 852422816 | 844 | 844 | 844 | 844 | 12 |
| 389 | 20240318 | 130700 | 852412688 | 844 | 844 | 844 | 844 | 6 |
| 390 | 20240318 | 130600 | 852407624 | 848 | 848 | 848 | 848 | 0 |
| 391 | 20240318 | 130500 | 852407624 | 848 | 844 | 848 | 843 | 3088 |
| 392 | 20240318 | 130400 | 849801205 | 845 | 846 | 846 | 845 | 5100 |
| 393 | 20240318 | 130300 | 845490756 | 846 | 849 | 849 | 846 | 4048 |
| 394 | 20240318 | 130200 | 842065548 | 849 | 849 | 849 | 849 | 1234 |
| 395 | 20240318 | 130100 | 841017882 | 849 | 849 | 849 | 849 | 101 |
| 396 | 20240318 | 130000 | 840932133 | 850 | 850 | 850 | 850 | 0 |
| 397 | 20240318 | 125900 | 840932133 | 850 | 850 | 850 | 850 | 200 |
| 398 | 20240318 | 125800 | 840762133 | 849 | 849 | 849 | 849 | 10 |
| 399 | 20240318 | 125700 | 840753643 | 847 | 847 | 847 | 847 | 500 |
| 400 | 20240318 | 125600 | 840330143 | 847 | 847 | 847 | 847 | 0 |
| 401 | 20240318 | 125500 | 840330143 | 847 | 847 | 847 | 847 | 2384 |
| 402 | 20240318 | 125400 | 838310895 | 847 | 847 | 847 | 847 | 1099 |
| 403 | 20240318 | 125300 | 837380042 | 847 | 849 | 850 | 847 | 13016 |
| 404 | 20240318 | 125200 | 826335810 | 850 | 850 | 850 | 850 | 5007 |
| 405 | 20240318 | 125100 | 822079860 | 850 | 851 | 851 | 850 | 1087 |
| 406 | 20240318 | 125000 | 821155908 | 851 | 852 | 852 | 851 | 4162 |
| 407 | 20240318 | 124900 | 817613884 | 853 | 853 | 853 | 853 | 5 |
| 408 | 20240318 | 124800 | 817609619 | 853 | 853 | 853 | 853 | 239 |
| 409 | 20240318 | 124700 | 817405752 | 853 | 854 | 854 | 853 | 7676 |
| 410 | 20240318 | 124600 | 810854610 | 855 | 855 | 855 | 855 | 4415 |
| 411 | 20240318 | 124500 | 807079785 | 856 | 856 | 856 | 856 | 0 |
| 412 | 20240318 | 124400 | 807079785 | 856 | 856 | 856 | 856 | 794 |
| 413 | 20240318 | 124300 | 806400121 | 856 | 856 | 856 | 856 | 20 |
| 414 | 20240318 | 124200 | 806383001 | 856 | 856 | 856 | 856 | 546 |
| 415 | 20240318 | 124100 | 805915625 | 857 | 857 | 857 | 857 | 0 |
| 416 | 20240318 | 124000 | 805915625 | 857 | 857 | 857 | 857 | 0 |
| 417 | 20240318 | 123900 | 805915625 | 857 | 857 | 857 | 857 | 5 |
| 418 | 20240318 | 123800 | 805911340 | 857 | 855 | 857 | 855 | 1014 |
| 419 | 20240318 | 123700 | 805044352 | 855 | 856 | 856 | 855 | 2539 |
| 420 | 20240318 | 123600 | 802872968 | 856 | 856 | 856 | 856 | 118 |
| 421 | 20240318 | 123500 | 802771960 | 856 | 856 | 856 | 856 | 1 |
| 422 | 20240318 | 123400 | 802771104 | 853 | 856 | 856 | 853 | 1002 |
| 423 | 20240318 | 123300 | 801913398 | 853 | 857 | 857 | 853 | 4 |
| 424 | 20240318 | 123200 | 801909978 | 858 | 858 | 858 | 853 | 7102 |
| 425 | 20240318 | 123100 | 795844879 | 857 | 857 | 857 | 857 | 1169 |
| 426 | 20240318 | 123000 | 794843046 | 857 | 857 | 857 | 857 | 40 |
| 427 | 20240318 | 122900 | 794808766 | 859 | 858 | 859 | 858 | 420 |
| 428 | 20240318 | 122800 | 794448306 | 858 | 858 | 858 | 858 | 1 |
| 429 | 20240318 | 122700 | 794447448 | 858 | 858 | 858 | 858 | 101 |
| 430 | 20240318 | 122600 | 794360790 | 858 | 858 | 858 | 858 | 1000 |
| 431 | 20240318 | 122500 | 793502790 | 859 | 858 | 859 | 858 | 1057 |
| 432 | 20240318 | 122400 | 792594849 | 858 | 859 | 859 | 858 | 7622 |
| 433 | 20240318 | 122300 | 786049353 | 858 | 857 | 858 | 857 | 7780 |
| 434 | 20240318 | 122200 | 779377893 | 856 | 854 | 856 | 854 | 254 |
| 435 | 20240318 | 122100 | 779160513 | 853 | 856 | 856 | 853 | 758 |
| 436 | 20240318 | 122000 | 778512687 | 856 | 856 | 856 | 855 | 1228 |
| 437 | 20240318 | 121900 | 777462558 | 856 | 856 | 856 | 856 | 0 |
| 438 | 20240318 | 121800 | 777462558 | 856 | 856 | 856 | 856 | 183 |
| 439 | 20240318 | 121700 | 777305910 | 856 | 856 | 856 | 856 | 678 |
| 440 | 20240318 | 121600 | 776725542 | 856 | 856 | 856 | 856 | 0 |
| 441 | 20240318 | 121500 | 776725542 | 856 | 856 | 856 | 856 | 43 |
| 442 | 20240318 | 121400 | 776688734 | 857 | 857 | 857 | 857 | 101 |
| 443 | 20240318 | 121300 | 776602177 | 857 | 857 | 857 | 857 | 3 |
| 444 | 20240318 | 121200 | 776599606 | 857 | 857 | 857 | 857 | 436 |
| 445 | 20240318 | 121100 | 776225954 | 857 | 857 | 857 | 857 | 50 |
| 446 | 20240318 | 121000 | 776183104 | 859 | 858 | 859 | 858 | 100 |
| 447 | 20240318 | 120900 | 776097284 | 859 | 857 | 859 | 857 | 379 |
| 448 | 20240318 | 120800 | 775772283 | 854 | 857 | 857 | 853 | 2059 |
| 449 | 20240318 | 120700 | 774015026 | 857 | 857 | 857 | 857 | 18 |
| 450 | 20240318 | 120600 | 773999600 | 859 | 859 | 859 | 859 | 300 |
| 451 | 20240318 | 120500 | 773741900 | 859 | 859 | 859 | 859 | 320 |
| 452 | 20240318 | 120400 | 773467020 | 859 | 859 | 859 | 859 | 583 |
| 453 | 20240318 | 120300 | 772966223 | 859 | 858 | 859 | 858 | 1445 |
| 454 | 20240318 | 120200 | 771725009 | 859 | 857 | 859 | 857 | 11600 |
| 455 | 20240318 | 120100 | 761773076 | 858 | 855 | 858 | 855 | 2978 |
| 456 | 20240318 | 120000 | 759226877 | 855 | 855 | 855 | 855 | 73 |
| 457 | 20240318 | 115900 | 759164462 | 857 | 857 | 857 | 857 | 1 |
| 458 | 20240318 | 115800 | 759163605 | 858 | 858 | 858 | 858 | 17 |
| 459 | 20240318 | 115700 | 759149019 | 858 | 857 | 858 | 857 | 10 |
| 460 | 20240318 | 115600 | 759140443 | 858 | 858 | 858 | 858 | 1 |
| 461 | 20240318 | 115500 | 759139585 | 858 | 855 | 858 | 855 | 116 |
| 462 | 20240318 | 115400 | 759040155 | 858 | 852 | 858 | 852 | 1752 |
| 463 | 20240318 | 115300 | 757542152 | 854 | 852 | 854 | 852 | 223 |
| 464 | 20240318 | 115200 | 757351968 | 852 | 854 | 854 | 852 | 1115 |
| 465 | 20240318 | 115100 | 756401194 | 853 | 853 | 853 | 853 | 25 |
| 466 | 20240318 | 115000 | 756379869 | 854 | 852 | 854 | 852 | 146 |
| 467 | 20240318 | 114900 | 756255205 | 854 | 854 | 854 | 854 | 1 |
| 468 | 20240318 | 114800 | 756254351 | 854 | 854 | 854 | 854 | 532 |
| 469 | 20240318 | 114700 | 755800023 | 854 | 851 | 854 | 851 | 11690 |
| 470 | 20240318 | 114600 | 745851718 | 850 | 850 | 851 | 850 | 7614 |
| 471 | 20240318 | 114500 | 739372224 | 850 | 850 | 850 | 850 | 34 |
| 472 | 20240318 | 114400 | 739343324 | 850 | 851 | 851 | 850 | 924 |
| 473 | 20240318 | 114300 | 738557050 | 849 | 851 | 851 | 848 | 13293 |
| 474 | 20240318 | 114200 | 727271083 | 850 | 854 | 854 | 850 | 10001 |
| 475 | 20240318 | 114100 | 718750890 | 853 | 853 | 853 | 853 | 0 |
| 476 | 20240318 | 114000 | 718750890 | 853 | 853 | 853 | 853 | 0 |
| 477 | 20240318 | 113900 | 718750890 | 853 | 853 | 854 | 853 | 78 |
| 478 | 20240318 | 113800 | 718684355 | 854 | 854 | 854 | 854 | 0 |
| 479 | 20240318 | 113700 | 718684355 | 854 | 854 | 854 | 854 | 203 |
| 480 | 20240318 | 113600 | 718510993 | 853 | 853 | 853 | 853 | 1231 |
| 481 | 20240318 | 113500 | 717460950 | 853 | 852 | 853 | 852 | 331 |
| 482 | 20240318 | 113400 | 717178937 | 852 | 851 | 852 | 851 | 483 |
| 483 | 20240318 | 113300 | 716767903 | 851 | 851 | 851 | 851 | 0 |
| 484 | 20240318 | 113200 | 716767903 | 851 | 851 | 853 | 850 | 2587 |
| 485 | 20240318 | 113100 | 714566764 | 851 | 851 | 851 | 851 | 1625 |
| 486 | 20240318 | 113000 | 713183889 | 851 | 853 | 854 | 851 | 2798 |
| 487 | 20240318 | 112900 | 710799334 | 853 | 854 | 854 | 853 | 3359 |
| 488 | 20240318 | 112800 | 707934023 | 854 | 854 | 854 | 854 | 228 |
| 489 | 20240318 | 112700 | 707739311 | 853 | 853 | 854 | 853 | 2081 |
| 490 | 20240318 | 112600 | 705964001 | 853 | 855 | 855 | 853 | 4164 |
| 491 | 20240318 | 112500 | 702411698 | 854 | 854 | 854 | 854 | 799 |
| 492 | 20240318 | 112400 | 701729352 | 853 | 854 | 854 | 853 | 1077 |
| 493 | 20240318 | 112300 | 700809871 | 853 | 857 | 857 | 853 | 4247 |
| 494 | 20240318 | 112200 | 697182940 | 855 | 859 | 859 | 853 | 15882 |
| 495 | 20240318 | 112100 | 683595410 | 859 | 859 | 860 | 859 | 6874 |
| 496 | 20240318 | 112000 | 677685160 | 860 | 859 | 860 | 859 | 501 |
| 497 | 20240318 | 111900 | 677254800 | 860 | 860 | 860 | 860 | 0 |
| 498 | 20240318 | 111800 | 677254800 | 860 | 861 | 861 | 855 | 1615 |
| 499 | 20240318 | 111700 | 675871088 | 860 | 860 | 861 | 859 | 958 |
| 500 | 20240318 | 111600 | 675047803 | 861 | 860 | 861 | 860 | 14007 |
| 501 | 20240318 | 111500 | 662999591 | 859 | 860 | 860 | 859 | 350 |
| 502 | 20240318 | 111400 | 662698592 | 860 | 856 | 860 | 856 | 604 |
| 503 | 20240318 | 111300 | 662179357 | 860 | 860 | 860 | 860 | 1500 |
| 504 | 20240318 | 111200 | 660889357 | 860 | 858 | 860 | 858 | 4019 |
| 505 | 20240318 | 111100 | 657433467 | 856 | 856 | 856 | 856 | 0 |
| 506 | 20240318 | 111000 | 657433467 | 856 | 856 | 856 | 856 | 0 |
| 507 | 20240318 | 110900 | 657433467 | 856 | 856 | 856 | 856 | 1124 |
| 508 | 20240318 | 110800 | 656471323 | 856 | 858 | 858 | 856 | 752 |
| 509 | 20240318 | 110700 | 655826757 | 859 | 860 | 860 | 859 | 6 |
| 510 | 20240318 | 110600 | 655821602 | 859 | 859 | 860 | 859 | 1450 |
| 511 | 20240318 | 110500 | 654574752 | 860 | 859 | 860 | 855 | 3586 |
| 512 | 20240318 | 110400 | 651503346 | 860 | 859 | 860 | 858 | 6095 |
| 513 | 20240318 | 110300 | 646266802 | 859 | 859 | 860 | 858 | 2017 |
| 514 | 20240318 | 110200 | 644534195 | 859 | 859 | 859 | 859 | 2072 |
| 515 | 20240318 | 110100 | 642754347 | 859 | 859 | 860 | 859 | 7302 |
| 516 | 20240318 | 110000 | 636475399 | 859 | 856 | 860 | 856 | 4393 |
| 517 | 20240318 | 105900 | 632699405 | 855 | 858 | 860 | 855 | 2054 |
| 518 | 20240318 | 105800 | 630937617 | 859 | 860 | 860 | 859 | 28 |
| 519 | 20240318 | 105700 | 630913544 | 859 | 859 | 859 | 859 | 121 |
| 520 | 20240318 | 105600 | 630809605 | 858 | 859 | 859 | 858 | 4692 |
| 521 | 20240318 | 105500 | 626780202 | 860 | 860 | 860 | 860 | 1927 |
| 522 | 20240318 | 105400 | 625122982 | 860 | 853 | 860 | 853 | 12049 |
| 523 | 20240318 | 105300 | 614781691 | 852 | 854 | 854 | 852 | 1065 |
| 524 | 20240318 | 105200 | 613873849 | 855 | 855 | 855 | 855 | 1661 |
| 525 | 20240318 | 105100 | 612453694 | 857 | 857 | 857 | 857 | 700 |
| 526 | 20240318 | 105000 | 611853794 | 857 | 858 | 858 | 857 | 2264 |
| 527 | 20240318 | 104900 | 609913088 | 858 | 857 | 859 | 857 | 4876 |
| 528 | 20240318 | 104800 | 605727375 | 859 | 853 | 859 | 853 | 10914 |
| 529 | 20240318 | 104700 | 596367959 | 855 | 852 | 856 | 851 | 331 |
| 530 | 20240318 | 104600 | 596085230 | 851 | 854 | 857 | 851 | 2058 |
| 531 | 20240318 | 104500 | 594327554 | 855 | 857 | 857 | 849 | 10244 |
| 532 | 20240318 | 104400 | 585593639 | 859 | 859 | 859 | 859 | 1 |
| 533 | 20240318 | 104300 | 585592780 | 856 | 860 | 860 | 856 | 6224 |
| 534 | 20240318 | 104200 | 580242464 | 861 | 858 | 861 | 858 | 17829 |
| 535 | 20240318 | 104100 | 564928709 | 858 | 857 | 859 | 857 | 4401 |
| 536 | 20240318 | 104000 | 561151427 | 856 | 854 | 856 | 853 | 7664 |
| 537 | 20240318 | 103900 | 554598366 | 853 | 853 | 853 | 853 | 157 |
| 538 | 20240318 | 103800 | 554464445 | 854 | 850 | 854 | 850 | 3275 |
| 539 | 20240318 | 103700 | 551674287 | 850 | 852 | 852 | 849 | 2211 |
| 540 | 20240318 | 103600 | 549796621 | 849 | 856 | 856 | 848 | 10775 |
| 541 | 20240318 | 103500 | 540628024 | 853 | 858 | 858 | 853 | 3253 |
| 542 | 20240318 | 103400 | 537848199 | 858 | 856 | 858 | 851 | 15929 |
| 543 | 20240318 | 103300 | 524267477 | 858 | 859 | 860 | 856 | 14459 |
| 544 | 20240318 | 103200 | 511847878 | 859 | 855 | 860 | 855 | 54730 |
| 545 | 20240318 | 103100 | 464859091 | 854 | 853 | 855 | 853 | 18337 |
| 546 | 20240318 | 103000 | 449198908 | 854 | 853 | 854 | 851 | 7904 |
| 547 | 20240318 | 102900 | 442466449 | 853 | 853 | 853 | 853 | 5329 |
| 548 | 20240318 | 102800 | 437920812 | 853 | 853 | 854 | 851 | 2621 |
| 549 | 20240318 | 102700 | 435685887 | 853 | 852 | 853 | 852 | 1913 |
| 550 | 20240318 | 102600 | 434055530 | 851 | 850 | 851 | 849 | 6187 |
| 551 | 20240318 | 102500 | 428795582 | 850 | 849 | 850 | 849 | 618 |
| 552 | 20240318 | 102400 | 428270892 | 849 | 849 | 850 | 849 | 612 |
| 553 | 20240318 | 102300 | 427751302 | 850 | 852 | 852 | 850 | 1211 |
| 554 | 20240318 | 102200 | 426720880 | 852 | 849 | 853 | 849 | 13569 |
| 555 | 20240318 | 102100 | 415168833 | 850 | 848 | 850 | 848 | 6513 |
| 556 | 20240318 | 102000 | 409639474 | 848 | 843 | 848 | 843 | 52573 |
| 557 | 20240318 | 101900 | 365242273 | 843 | 842 | 843 | 842 | 13071 |
| 558 | 20240318 | 101800 | 354233626 | 843 | 843 | 843 | 843 | 1 |
| 559 | 20240318 | 101700 | 354232783 | 843 | 837 | 843 | 837 | 7021 |
| 560 | 20240318 | 101600 | 348331822 | 837 | 837 | 838 | 837 | 3899 |
| 561 | 20240318 | 101500 | 345068259 | 837 | 837 | 837 | 837 | 228 |
| 562 | 20240318 | 101400 | 344877423 | 838 | 838 | 838 | 838 | 0 |
| 563 | 20240318 | 101300 | 344877423 | 838 | 838 | 838 | 838 | 0 |
| 564 | 20240318 | 101200 | 344877423 | 838 | 836 | 838 | 836 | 2 |
| 565 | 20240318 | 101100 | 344875749 | 838 | 838 | 838 | 838 | 0 |
| 566 | 20240318 | 101000 | 344875749 | 838 | 838 | 838 | 838 | 1017 |
| 567 | 20240318 | 100900 | 344023503 | 838 | 836 | 838 | 836 | 801 |
| 568 | 20240318 | 100800 | 343353265 | 838 | 837 | 838 | 837 | 62 |
| 569 | 20240318 | 100700 | 343301370 | 838 | 838 | 838 | 838 | 22 |
| 570 | 20240318 | 100600 | 343282934 | 838 | 836 | 838 | 836 | 3 |
| 571 | 20240318 | 100500 | 343280422 | 838 | 838 | 838 | 838 | 18 |
| 572 | 20240318 | 100400 | 343265338 | 836 | 838 | 838 | 836 | 10000 |
| 573 | 20240318 | 100300 | 334899116 | 840 | 838 | 840 | 838 | 10079 |
| 574 | 20240318 | 100200 | 326452910 | 839 | 838 | 839 | 838 | 2956 |
| 575 | 20240318 | 100100 | 323975711 | 838 | 839 | 839 | 838 | 101 |
| 576 | 20240318 | 100000 | 323891072 | 839 | 839 | 839 | 839 | 41 |
| 577 | 20240318 | 095900 | 323856673 | 839 | 839 | 839 | 839 | 302 |
| 578 | 20240318 | 095800 | 323603295 | 838 | 838 | 838 | 838 | 33 |
| 579 | 20240318 | 095700 | 323575641 | 838 | 842 | 842 | 838 | 14901 |
| 580 | 20240318 | 095600 | 311071110 | 842 | 841 | 842 | 841 | 1820 |
| 581 | 20240318 | 095500 | 309540480 | 842 | 842 | 842 | 841 | 2049 |
| 582 | 20240318 | 095400 | 307815270 | 842 | 844 | 844 | 842 | 3760 |
| 583 | 20240318 | 095300 | 304647552 | 842 | 842 | 842 | 842 | 1206 |
| 584 | 20240318 | 095200 | 303632100 | 844 | 845 | 845 | 844 | 1753 |
| 585 | 20240318 | 095100 | 302152554 | 845 | 844 | 845 | 844 | 7412 |
| 586 | 20240318 | 095000 | 295893269 | 844 | 844 | 844 | 844 | 2564 |
| 587 | 20240318 | 094900 | 293729253 | 844 | 843 | 844 | 843 | 5207 |
| 588 | 20240318 | 094800 | 289339013 | 843 | 841 | 843 | 841 | 330 |
| 589 | 20240318 | 094700 | 289061311 | 840 | 840 | 843 | 839 | 25883 |
| 590 | 20240318 | 094600 | 267298726 | 840 | 840 | 840 | 840 | 793 |
| 591 | 20240318 | 094500 | 266632606 | 840 | 838 | 841 | 838 | 12371 |
| 592 | 20240318 | 094400 | 256251850 | 838 | 838 | 838 | 838 | 805 |
| 593 | 20240318 | 094300 | 255577260 | 838 | 838 | 838 | 837 | 1555 |
| 594 | 20240318 | 094200 | 254274424 | 839 | 838 | 839 | 838 | 81 |
| 595 | 20240318 | 094100 | 254206545 | 839 | 839 | 839 | 839 | 201 |
| 596 | 20240318 | 094000 | 254037906 | 837 | 841 | 841 | 837 | 260 |
| 597 | 20240318 | 093900 | 253819486 | 841 | 837 | 841 | 837 | 7747 |
| 598 | 20240318 | 093800 | 247317451 | 834 | 834 | 834 | 834 | 627 |
| 599 | 20240318 | 093700 | 246794533 | 833 | 837 | 837 | 833 | 5183 |
| 600 | 20240318 | 093600 | 242472272 | 838 | 838 | 839 | 838 | 969 |
| 601 | 20240318 | 093500 | 241660240 | 838 | 838 | 838 | 837 | 771 |
| 602 | 20240318 | 093400 | 241014210 | 838 | 839 | 839 | 838 | 300 |
| 603 | 20240318 | 093300 | 240762710 | 839 | 837 | 839 | 836 | 391 |
| 604 | 20240318 | 093200 | 240435507 | 837 | 837 | 837 | 837 | 298 |
| 605 | 20240318 | 093100 | 240186081 | 837 | 836 | 837 | 836 | 1716 |
| 606 | 20240318 | 093000 | 238751389 | 836 | 840 | 840 | 836 | 6431 |
| 607 | 20240318 | 092900 | 233369349 | 840 | 840 | 841 | 840 | 3157 |
| 608 | 20240318 | 092800 | 230715894 | 841 | 834 | 841 | 834 | 72785 |
| 609 | 20240318 | 092700 | 169677379 | 830 | 831 | 834 | 829 | 19703 |
| 610 | 20240318 | 092600 | 153286379 | 831 | 825 | 831 | 825 | 15452 |
| 611 | 20240318 | 092500 | 140473974 | 825 | 827 | 829 | 825 | 23726 |
| 612 | 20240318 | 092400 | 120854142 | 828 | 825 | 829 | 825 | 4477 |
| 613 | 20240318 | 092300 | 117142926 | 828 | 825 | 828 | 825 | 6568 |
| 614 | 20240318 | 092200 | 111718845 | 825 | 830 | 830 | 825 | 740 |
| 615 | 20240318 | 092100 | 111107845 | 831 | 831 | 831 | 831 | 0 |
| 616 | 20240318 | 092000 | 111107845 | 831 | 826 | 831 | 825 | 123 |
| 617 | 20240318 | 091900 | 111006356 | 831 | 831 | 831 | 831 | 1388 |
| 618 | 20240318 | 091800 | 109852928 | 832 | 832 | 832 | 832 | 10 |
| 619 | 20240318 | 091700 | 109844608 | 832 | 832 | 832 | 832 | 2005 |
| 620 | 20240318 | 091600 | 108176448 | 825 | 826 | 831 | 825 | 55883 |
| 621 | 20240318 | 091500 | 61796714 | 830 | 830 | 830 | 830 | 607 |
| 622 | 20240318 | 091400 | 61292904 | 831 | 831 | 831 | 831 | 2300 |
| 623 | 20240318 | 091300 | 59381604 | 831 | 835 | 835 | 831 | 16206 |
| 624 | 20240318 | 091200 | 45868617 | 835 | 820 | 835 | 820 | 30867 |
| 625 | 20240318 | 091100 | 20253031 | 820 | 819 | 820 | 819 | 465 |
| 626 | 20240318 | 091000 | 19871831 | 818 | 818 | 818 | 818 | 127 |
| 627 | 20240318 | 090900 | 19767945 | 819 | 819 | 819 | 819 | 5060 |
| 628 | 20240318 | 090800 | 15623805 | 815 | 816 | 817 | 815 | 1082 |
| 629 | 20240318 | 090700 | 14741375 | 816 | 815 | 816 | 815 | 743 |
| 630 | 20240318 | 090600 | 14135810 | 815 | 813 | 815 | 813 | 532 |
| 631 | 20240318 | 090500 | 13703290 | 813 | 813 | 813 | 813 | 1 |
| 632 | 20240318 | 090400 | 13702477 | 813 | 813 | 813 | 813 | 38 |
| 633 | 20240318 | 090300 | 13671583 | 813 | 813 | 813 | 813 | 10072 |
| 634 | 20240318 | 090200 | 5483047 | 813 | 813 | 813 | 813 | 105 |
| 635 | 20240318 | 090100 | 5397682 | 813 | 811 | 813 | 811 | 2180 |
| 636 | 20240318 | 090000 | 3628507 | 810 | 812 | 812 | 810 | 4475 |