33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 191800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 2501 |
| 3 | 20240315 | 191700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 4 | 20240315 | 191600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 5 | 20240315 | 191500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 6 | 20240315 | 191400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 7 | 20240315 | 191300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 8 | 20240315 | 191200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 9 | 20240315 | 191100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 10 | 20240315 | 191000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 11 | 20240315 | 190900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 12 | 20240315 | 190800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 13 | 20240315 | 190700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 14 | 20240315 | 190600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 15 | 20240315 | 190500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 16 | 20240315 | 190400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 17 | 20240315 | 190300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 18 | 20240315 | 190200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 19 | 20240315 | 190100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 20 | 20240315 | 190000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 21 | 20240315 | 185900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 22 | 20240315 | 185800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 23 | 20240315 | 185700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 24 | 20240315 | 185600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 25 | 20240315 | 185500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 26 | 20240315 | 185400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 27 | 20240315 | 185300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 28 | 20240315 | 185200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 29 | 20240315 | 185100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 30 | 20240315 | 185000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 31 | 20240315 | 184900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 32 | 20240315 | 184800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 2501 |
| 33 | 20240315 | 184700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 34 | 20240315 | 184600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 35 | 20240315 | 184500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 36 | 20240315 | 184400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 37 | 20240315 | 184300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 38 | 20240315 | 184200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 39 | 20240315 | 184100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 40 | 20240315 | 184000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 41 | 20240315 | 183900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 42 | 20240315 | 183800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 43 | 20240315 | 183700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 44 | 20240315 | 183600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 45 | 20240315 | 183500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 46 | 20240315 | 183400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 47 | 20240315 | 183300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 48 | 20240315 | 183200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 49 | 20240315 | 183100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 50 | 20240315 | 183000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 51 | 20240315 | 182900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 52 | 20240315 | 182800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 53 | 20240315 | 182700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 54 | 20240315 | 182600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 55 | 20240315 | 182500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 56 | 20240315 | 182400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 57 | 20240315 | 182300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 58 | 20240315 | 182200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 59 | 20240315 | 182100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 60 | 20240315 | 182000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 61 | 20240315 | 181900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 62 | 20240315 | 181800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 2501 |
| 63 | 20240315 | 181700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 64 | 20240315 | 181600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 65 | 20240315 | 181500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 66 | 20240315 | 181400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 67 | 20240315 | 181300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 68 | 20240315 | 181200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 69 | 20240315 | 181100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 70 | 20240315 | 181000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 71 | 20240315 | 180900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 72 | 20240315 | 180800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 73 | 20240315 | 180700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 74 | 20240315 | 180600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 75 | 20240315 | 180500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 76 | 20240315 | 180400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 77 | 20240315 | 180300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 78 | 20240315 | 180200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 79 | 20240315 | 180100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 80 | 20240315 | 180000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 81 | 20240315 | 175900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 82 | 20240315 | 175800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 83 | 20240315 | 175700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 84 | 20240315 | 175600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 85 | 20240315 | 175500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 86 | 20240315 | 175400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 87 | 20240315 | 175300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 88 | 20240315 | 175200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 89 | 20240315 | 175100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 90 | 20240315 | 175000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 91 | 20240315 | 174900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 92 | 20240315 | 174800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 2501 |
| 93 | 20240315 | 174700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 94 | 20240315 | 174600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 95 | 20240315 | 174500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 96 | 20240315 | 174400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 97 | 20240315 | 174300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 98 | 20240315 | 174200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 99 | 20240315 | 174100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 100 | 20240315 | 174000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 101 | 20240315 | 173900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 102 | 20240315 | 173800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 103 | 20240315 | 173700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 104 | 20240315 | 173600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 105 | 20240315 | 173500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 106 | 20240315 | 173400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 107 | 20240315 | 173300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 108 | 20240315 | 173200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 109 | 20240315 | 173100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 110 | 20240315 | 173000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 111 | 20240315 | 172900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 112 | 20240315 | 172800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 113 | 20240315 | 172700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 114 | 20240315 | 172600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 115 | 20240315 | 172500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 116 | 20240315 | 172400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 117 | 20240315 | 172300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 118 | 20240315 | 172200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 119 | 20240315 | 172100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 120 | 20240315 | 172000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 121 | 20240315 | 171900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 122 | 20240315 | 171800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 2501 |
| 123 | 20240315 | 171700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 124 | 20240315 | 171600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 125 | 20240315 | 171500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 126 | 20240315 | 171400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 127 | 20240315 | 171300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 128 | 20240315 | 171200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 129 | 20240315 | 171100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 130 | 20240315 | 171000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 131 | 20240315 | 170900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 132 | 20240315 | 170800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 133 | 20240315 | 170700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 134 | 20240315 | 170600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 135 | 20240315 | 170500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 136 | 20240315 | 170400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 137 | 20240315 | 170300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 138 | 20240315 | 170200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 139 | 20240315 | 170100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 140 | 20240315 | 170000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 141 | 20240315 | 165900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 142 | 20240315 | 165800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 143 | 20240315 | 165700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 144 | 20240315 | 165600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 145 | 20240315 | 165500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 146 | 20240315 | 165400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 147 | 20240315 | 165300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 148 | 20240315 | 165200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 149 | 20240315 | 165100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 150 | 20240315 | 165000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 151 | 20240315 | 164900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 152 | 20240315 | 164800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 2501 |
| 153 | 20240315 | 164700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 154 | 20240315 | 164600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 155 | 20240315 | 164500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 156 | 20240315 | 164400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 157 | 20240315 | 164300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 158 | 20240315 | 164200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 159 | 20240315 | 164100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 160 | 20240315 | 164000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 161 | 20240315 | 163900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 162 | 20240315 | 163800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 163 | 20240315 | 163700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 164 | 20240315 | 163600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 165 | 20240315 | 163500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 166 | 20240315 | 163400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 167 | 20240315 | 163300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 168 | 20240315 | 163200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 169 | 20240315 | 163100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 170 | 20240315 | 163000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 171 | 20240315 | 162900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 172 | 20240315 | 162800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 173 | 20240315 | 162700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 174 | 20240315 | 162600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 175 | 20240315 | 162500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 176 | 20240315 | 162400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 177 | 20240315 | 162300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 178 | 20240315 | 162200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 179 | 20240315 | 162100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 180 | 20240315 | 162000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 181 | 20240315 | 161900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 182 | 20240315 | 161800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 2501 |
| 183 | 20240315 | 161700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 184 | 20240315 | 161600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 185 | 20240315 | 161500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 186 | 20240315 | 161400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 187 | 20240315 | 161300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 188 | 20240315 | 161200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 189 | 20240315 | 161100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 190 | 20240315 | 161000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 191 | 20240315 | 160900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 192 | 20240315 | 160800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 193 | 20240315 | 160700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 194 | 20240315 | 160600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 195 | 20240315 | 160500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 196 | 20240315 | 160400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 197 | 20240315 | 160300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 198 | 20240315 | 160200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 199 | 20240315 | 160100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 200 | 20240315 | 160000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 201 | 20240315 | 155900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 202 | 20240315 | 155800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 203 | 20240315 | 155700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 204 | 20240315 | 155600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 205 | 20240315 | 155500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 206 | 20240315 | 155400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 207 | 20240315 | 155300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 208 | 20240315 | 155200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 209 | 20240315 | 155100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 210 | 20240315 | 155000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 211 | 20240315 | 154900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 212 | 20240315 | 154800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 2501 |
| 213 | 20240315 | 154700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 214 | 20240315 | 154600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 215 | 20240315 | 154500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 216 | 20240315 | 154400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 217 | 20240315 | 154300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 218 | 20240315 | 154200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 219 | 20240315 | 154100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 220 | 20240315 | 154000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 221 | 20240315 | 153900 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 222 | 20240315 | 153800 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 223 | 20240315 | 153700 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 224 | 20240315 | 153600 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 225 | 20240315 | 153500 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 226 | 20240315 | 153400 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 227 | 20240315 | 153300 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 228 | 20240315 | 153200 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 229 | 20240315 | 153100 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 230 | 20240315 | 153000 | 2906165240 | 15700 | 15700 | 15700 | 15700 | 2501 |
| 231 | 20240315 | 152900 | 2866899540 | 15650 | 15650 | 15650 | 15650 | 0 |
| 232 | 20240315 | 152800 | 2866899540 | 15650 | 15650 | 15650 | 15650 | 0 |
| 233 | 20240315 | 152700 | 2866899540 | 15650 | 15650 | 15650 | 15650 | 0 |
| 234 | 20240315 | 152600 | 2866899540 | 15650 | 15650 | 15650 | 15650 | 0 |
| 235 | 20240315 | 152500 | 2866899540 | 15650 | 15650 | 15650 | 15650 | 0 |
| 236 | 20240315 | 152400 | 2866899540 | 15650 | 15650 | 15650 | 15650 | 0 |
| 237 | 20240315 | 152300 | 2866899540 | 15650 | 15650 | 15650 | 15650 | 0 |
| 238 | 20240315 | 152200 | 2866899540 | 15650 | 15650 | 15650 | 15650 | 0 |
| 239 | 20240315 | 152100 | 2866899540 | 15650 | 15650 | 15650 | 15650 | 0 |
| 240 | 20240315 | 152000 | 2866899540 | 15650 | 15650 | 15650 | 15650 | 0 |
| 241 | 20240315 | 151900 | 2866899540 | 15650 | 15680 | 15680 | 15650 | 464 |
| 242 | 20240315 | 151800 | 2859624140 | 15650 | 15650 | 15680 | 15650 | 273 |
| 243 | 20240315 | 151700 | 2855344100 | 15630 | 15610 | 15630 | 15610 | 670 |
| 244 | 20240315 | 151600 | 2844875410 | 15610 | 15610 | 15620 | 15610 | 639 |
| 245 | 20240315 | 151500 | 2834900010 | 15620 | 15630 | 15630 | 15620 | 323 |
| 246 | 20240315 | 151400 | 2829854730 | 15620 | 15630 | 15660 | 15620 | 702 |
| 247 | 20240315 | 151300 | 2818882510 | 15640 | 15670 | 15680 | 15640 | 1859 |
| 248 | 20240315 | 151200 | 2789754520 | 15670 | 15680 | 15680 | 15670 | 17 |
| 249 | 20240315 | 151100 | 2789488110 | 15690 | 15690 | 15690 | 15680 | 602 |
| 250 | 20240315 | 151000 | 2780047700 | 15690 | 15680 | 15690 | 15680 | 778 |
| 251 | 20240315 | 150900 | 2767848650 | 15680 | 15680 | 15680 | 15670 | 128 |
| 252 | 20240315 | 150800 | 2765841650 | 15670 | 15680 | 15680 | 15670 | 107 |
| 253 | 20240315 | 150700 | 2764164940 | 15680 | 15680 | 15680 | 15680 | 6 |
| 254 | 20240315 | 150600 | 2764070860 | 15680 | 15670 | 15680 | 15670 | 18 |
| 255 | 20240315 | 150500 | 2763788630 | 15680 | 15670 | 15690 | 15670 | 825 |
| 256 | 20240315 | 150400 | 2750855430 | 15670 | 15670 | 15670 | 15670 | 188 |
| 257 | 20240315 | 150300 | 2747909470 | 15660 | 15660 | 15660 | 15650 | 282 |
| 258 | 20240315 | 150200 | 2743495000 | 15670 | 15660 | 15670 | 15650 | 220 |
| 259 | 20240315 | 150100 | 2740050760 | 15660 | 15660 | 15670 | 15650 | 652 |
| 260 | 20240315 | 150000 | 2729843240 | 15670 | 15670 | 15670 | 15660 | 130 |
| 261 | 20240315 | 145900 | 2727806840 | 15670 | 15670 | 15670 | 15670 | 40 |
| 262 | 20240315 | 145800 | 2727180040 | 15670 | 15660 | 15670 | 15660 | 134 |
| 263 | 20240315 | 145700 | 2725081580 | 15640 | 15660 | 15660 | 15640 | 60 |
| 264 | 20240315 | 145600 | 2724142820 | 15660 | 15630 | 15660 | 15630 | 681 |
| 265 | 20240315 | 145500 | 2713484270 | 15630 | 15620 | 15660 | 15620 | 5 |
| 266 | 20240315 | 145400 | 2713406100 | 15660 | 15630 | 15660 | 15630 | 64 |
| 267 | 20240315 | 145300 | 2712405750 | 15660 | 15650 | 15660 | 15630 | 1128 |
| 268 | 20240315 | 145200 | 2694771140 | 15660 | 15670 | 15670 | 15660 | 108 |
| 269 | 20240315 | 145100 | 2693079420 | 15660 | 15680 | 15680 | 15660 | 41 |
| 270 | 20240315 | 145000 | 2692437340 | 15680 | 15680 | 15680 | 15680 | 103 |
| 271 | 20240315 | 144900 | 2690822300 | 15660 | 15670 | 15680 | 15660 | 699 |
| 272 | 20240315 | 144800 | 2679874550 | 15690 | 15670 | 15690 | 15670 | 101 |
| 273 | 20240315 | 144700 | 2678291860 | 15690 | 15690 | 15690 | 15680 | 1673 |
| 274 | 20240315 | 144600 | 2652058790 | 15670 | 15700 | 15700 | 15670 | 1298 |
| 275 | 20240315 | 144500 | 2631691300 | 15700 | 15700 | 15700 | 15700 | 446 |
| 276 | 20240315 | 144400 | 2624689100 | 15710 | 15710 | 15720 | 15710 | 150 |
| 277 | 20240315 | 144300 | 2622332590 | 15710 | 15700 | 15710 | 15700 | 316 |
| 278 | 20240315 | 144200 | 2617370140 | 15700 | 15700 | 15700 | 15700 | 300 |
| 279 | 20240315 | 144100 | 2612660140 | 15700 | 15700 | 15700 | 15700 | 43 |
| 280 | 20240315 | 144000 | 2611985040 | 15690 | 15700 | 15700 | 15690 | 144 |
| 281 | 20240315 | 143900 | 2609724270 | 15700 | 15700 | 15700 | 15700 | 275 |
| 282 | 20240315 | 143800 | 2605406770 | 15710 | 15710 | 15710 | 15710 | 1410 |
| 283 | 20240315 | 143700 | 2583255670 | 15710 | 15710 | 15720 | 15710 | 1941 |
| 284 | 20240315 | 143600 | 2552761950 | 15710 | 15730 | 15730 | 15710 | 898 |
| 285 | 20240315 | 143500 | 2538651000 | 15730 | 15730 | 15750 | 15730 | 561 |
| 286 | 20240315 | 143400 | 2529821700 | 15720 | 15720 | 15720 | 15720 | 0 |
| 287 | 20240315 | 143300 | 2529821700 | 15720 | 15740 | 15740 | 15720 | 18 |
| 288 | 20240315 | 143200 | 2529538640 | 15720 | 15720 | 15720 | 15720 | 422 |
| 289 | 20240315 | 143100 | 2522904800 | 15720 | 15720 | 15720 | 15710 | 448 |
| 290 | 20240315 | 143000 | 2515862750 | 15720 | 15710 | 15720 | 15710 | 75 |
| 291 | 20240315 | 142900 | 2514683850 | 15710 | 15720 | 15720 | 15710 | 191 |
| 292 | 20240315 | 142800 | 2511682980 | 15710 | 15740 | 15750 | 15710 | 1010 |
| 293 | 20240315 | 142700 | 2495786540 | 15750 | 15720 | 15750 | 15720 | 80 |
| 294 | 20240315 | 142600 | 2494528820 | 15760 | 15740 | 15760 | 15710 | 508 |
| 295 | 20240315 | 142500 | 2486539610 | 15740 | 15750 | 15760 | 15740 | 1328 |
| 296 | 20240315 | 142400 | 2465627700 | 15750 | 15750 | 15760 | 15750 | 241 |
| 297 | 20240315 | 142300 | 2461831920 | 15750 | 15750 | 15770 | 15750 | 392 |
| 298 | 20240315 | 142200 | 2455653870 | 15750 | 15770 | 15800 | 15750 | 1787 |
| 299 | 20240315 | 142100 | 2427451550 | 15770 | 15760 | 15770 | 15750 | 1785 |
| 300 | 20240315 | 142000 | 2399313070 | 15760 | 15720 | 15760 | 15710 | 1175 |
| 301 | 20240315 | 141900 | 2380819270 | 15720 | 15710 | 15720 | 15710 | 97 |
| 302 | 20240315 | 141800 | 2379295390 | 15710 | 15710 | 15720 | 15700 | 227 |
| 303 | 20240315 | 141700 | 2375729130 | 15730 | 15710 | 15730 | 15700 | 418 |
| 304 | 20240315 | 141600 | 2369158160 | 15710 | 15700 | 15730 | 15690 | 2335 |
| 305 | 20240315 | 141500 | 2332471230 | 15690 | 15690 | 15690 | 15690 | 463 |
| 306 | 20240315 | 141400 | 2325206760 | 15690 | 15670 | 15690 | 15670 | 56 |
| 307 | 20240315 | 141300 | 2324328620 | 15670 | 15690 | 15690 | 15670 | 188 |
| 308 | 20240315 | 141200 | 2321381200 | 15690 | 15710 | 15720 | 15690 | 1036 |
| 309 | 20240315 | 141100 | 2305109030 | 15710 | 15650 | 15710 | 15650 | 2269 |
| 310 | 20240315 | 141000 | 2269512930 | 15640 | 15650 | 15650 | 15640 | 299 |
| 311 | 20240315 | 140900 | 2264836450 | 15650 | 15660 | 15660 | 15650 | 279 |
| 312 | 20240315 | 140800 | 2260469940 | 15660 | 15660 | 15660 | 15660 | 57 |
| 313 | 20240315 | 140700 | 2259577320 | 15660 | 15650 | 15670 | 15640 | 631 |
| 314 | 20240315 | 140600 | 2249695040 | 15670 | 15670 | 15680 | 15670 | 401 |
| 315 | 20240315 | 140500 | 2243409620 | 15680 | 15640 | 15680 | 15640 | 942 |
| 316 | 20240315 | 140400 | 2228657690 | 15640 | 15610 | 15640 | 15610 | 540 |
| 317 | 20240315 | 140300 | 2220218600 | 15610 | 15600 | 15610 | 15600 | 386 |
| 318 | 20240315 | 140200 | 2214193990 | 15600 | 15570 | 15600 | 15570 | 628 |
| 319 | 20240315 | 140100 | 2204400780 | 15570 | 15570 | 15570 | 15570 | 1 |
| 320 | 20240315 | 140000 | 2204385210 | 15570 | 15560 | 15570 | 15560 | 250 |
| 321 | 20240315 | 135900 | 2200493240 | 15560 | 15560 | 15560 | 15560 | 108 |
| 322 | 20240315 | 135800 | 2198812760 | 15560 | 15560 | 15560 | 15520 | 2003 |
| 323 | 20240315 | 135700 | 2167713290 | 15550 | 15560 | 15560 | 15550 | 262 |
| 324 | 20240315 | 135600 | 2163636620 | 15560 | 15560 | 15560 | 15560 | 1 |
| 325 | 20240315 | 135500 | 2163621060 | 15560 | 15560 | 15560 | 15560 | 0 |
| 326 | 20240315 | 135400 | 2163621060 | 15560 | 15560 | 15560 | 15550 | 152 |
| 327 | 20240315 | 135300 | 2161255950 | 15580 | 15580 | 15580 | 15580 | 92 |
| 328 | 20240315 | 135200 | 2159822590 | 15570 | 15560 | 15590 | 15560 | 12 |
| 329 | 20240315 | 135100 | 2159635710 | 15530 | 15540 | 15540 | 15530 | 96 |
| 330 | 20240315 | 135000 | 2158144650 | 15540 | 15570 | 15570 | 15540 | 1827 |
| 331 | 20240315 | 134900 | 2129716220 | 15580 | 15580 | 15590 | 15580 | 498 |
| 332 | 20240315 | 134800 | 2121956610 | 15580 | 15590 | 15590 | 15580 | 12 |
| 333 | 20240315 | 134700 | 2121769550 | 15590 | 15580 | 15590 | 15580 | 2 |
| 334 | 20240315 | 134600 | 2121738380 | 15580 | 15610 | 15610 | 15580 | 56 |
| 335 | 20240315 | 134500 | 2120864870 | 15610 | 15610 | 15610 | 15610 | 2 |
| 336 | 20240315 | 134400 | 2120833650 | 15630 | 15620 | 15630 | 15620 | 153 |
| 337 | 20240315 | 134300 | 2118443590 | 15630 | 15630 | 15630 | 15620 | 127 |
| 338 | 20240315 | 134200 | 2116458840 | 15630 | 15580 | 15630 | 15580 | 424 |
| 339 | 20240315 | 134100 | 2109852870 | 15580 | 15630 | 15630 | 15580 | 1015 |
| 340 | 20240315 | 134000 | 2094037650 | 15630 | 15590 | 15630 | 15590 | 2424 |
| 341 | 20240315 | 133900 | 2056247450 | 15590 | 15590 | 15590 | 15590 | 1 |
| 342 | 20240315 | 133800 | 2056231860 | 15630 | 15630 | 15630 | 15630 | 1 |
| 343 | 20240315 | 133700 | 2056216230 | 15600 | 15600 | 15600 | 15600 | 732 |
| 344 | 20240315 | 133600 | 2044797030 | 15640 | 15640 | 15640 | 15640 | 0 |
| 345 | 20240315 | 133500 | 2044797030 | 15640 | 15640 | 15640 | 15640 | 110 |
| 346 | 20240315 | 133400 | 2043076630 | 15590 | 15630 | 15630 | 15590 | 92 |
| 347 | 20240315 | 133300 | 2041638740 | 15590 | 15630 | 15630 | 15590 | 391 |
| 348 | 20240315 | 133200 | 2035543010 | 15590 | 15590 | 15630 | 15590 | 177 |
| 349 | 20240315 | 133100 | 2032778140 | 15630 | 15620 | 15630 | 15620 | 72 |
| 350 | 20240315 | 133000 | 2031653470 | 15620 | 15620 | 15620 | 15620 | 0 |
| 351 | 20240315 | 132900 | 2031653470 | 15620 | 15620 | 15620 | 15620 | 1 |
| 352 | 20240315 | 132800 | 2031637850 | 15600 | 15610 | 15610 | 15600 | 214 |
| 353 | 20240315 | 132700 | 2028298910 | 15620 | 15610 | 15620 | 15610 | 12 |
| 354 | 20240315 | 132600 | 2028111580 | 15610 | 15600 | 15610 | 15600 | 9 |
| 355 | 20240315 | 132500 | 2027971170 | 15680 | 15680 | 15680 | 15680 | 44 |
| 356 | 20240315 | 132400 | 2027281250 | 15700 | 15700 | 15700 | 15700 | 1 |
| 357 | 20240315 | 132300 | 2027265550 | 15700 | 15610 | 15700 | 15610 | 1742 |
| 358 | 20240315 | 132200 | 1999946190 | 15610 | 15590 | 15610 | 15590 | 138 |
| 359 | 20240315 | 132100 | 1997793540 | 15580 | 15590 | 15590 | 15580 | 55 |
| 360 | 20240315 | 132000 | 1996936140 | 15600 | 15590 | 15600 | 15590 | 2 |
| 361 | 20240315 | 131900 | 1996904950 | 15590 | 15590 | 15590 | 15590 | 18 |
| 362 | 20240315 | 131800 | 1996624330 | 15630 | 15640 | 15640 | 15590 | 12 |
| 363 | 20240315 | 131700 | 1996436710 | 15640 | 15640 | 15640 | 15640 | 4 |
| 364 | 20240315 | 131600 | 1996374150 | 15640 | 15640 | 15640 | 15640 | 35 |
| 365 | 20240315 | 131500 | 1995826750 | 15640 | 15630 | 15640 | 15570 | 404 |
| 366 | 20240315 | 131400 | 1989513740 | 15620 | 15610 | 15620 | 15610 | 333 |
| 367 | 20240315 | 131300 | 1984312560 | 15610 | 15580 | 15610 | 15580 | 194 |
| 368 | 20240315 | 131200 | 1981288360 | 15560 | 15570 | 15570 | 15560 | 313 |
| 369 | 20240315 | 131100 | 1976417730 | 15580 | 15580 | 15580 | 15580 | 2 |
| 370 | 20240315 | 131000 | 1976386570 | 15610 | 15610 | 15610 | 15610 | 49 |
| 371 | 20240315 | 130900 | 1975621680 | 15620 | 15620 | 15620 | 15620 | 124 |
| 372 | 20240315 | 130800 | 1973684800 | 15630 | 15600 | 15630 | 15600 | 110 |
| 373 | 20240315 | 130700 | 1971967540 | 15600 | 15550 | 15600 | 15550 | 650 |
| 374 | 20240315 | 130600 | 1961859990 | 15600 | 15620 | 15620 | 15600 | 1169 |
| 375 | 20240315 | 130500 | 1943620210 | 15620 | 15580 | 15620 | 15570 | 629 |
| 376 | 20240315 | 130400 | 1933812670 | 15570 | 15570 | 15570 | 15570 | 148 |
| 377 | 20240315 | 130300 | 1931508310 | 15570 | 15570 | 15570 | 15570 | 0 |
| 378 | 20240315 | 130200 | 1931508310 | 15570 | 15570 | 15570 | 15570 | 2 |
| 379 | 20240315 | 130100 | 1931477170 | 15580 | 15580 | 15580 | 15580 | 1 |
| 380 | 20240315 | 130000 | 1931461590 | 15590 | 15520 | 15590 | 15520 | 1604 |
| 381 | 20240315 | 125900 | 1906516220 | 15520 | 15520 | 15520 | 15520 | 2 |
| 382 | 20240315 | 125800 | 1906485180 | 15510 | 15450 | 15510 | 15450 | 131 |
| 383 | 20240315 | 125700 | 1904453910 | 15510 | 15500 | 15510 | 15450 | 435 |
| 384 | 20240315 | 125600 | 1897732980 | 15510 | 15510 | 15510 | 15450 | 107 |
| 385 | 20240315 | 125500 | 1896079330 | 15520 | 15450 | 15520 | 15450 | 2 |
| 386 | 20240315 | 125400 | 1896048360 | 15520 | 15520 | 15520 | 15520 | 0 |
| 387 | 20240315 | 125300 | 1896048360 | 15520 | 15520 | 15520 | 15520 | 89 |
| 388 | 20240315 | 125200 | 1894667080 | 15530 | 15450 | 15530 | 15450 | 2 |
| 389 | 20240315 | 125100 | 1894636100 | 15530 | 15530 | 15530 | 15530 | 64 |
| 390 | 20240315 | 125000 | 1893642180 | 15530 | 15530 | 15530 | 15530 | 1 |
| 391 | 20240315 | 124900 | 1893626650 | 15500 | 15500 | 15500 | 15500 | 104 |
| 392 | 20240315 | 124800 | 1892014650 | 15500 | 15480 | 15500 | 15470 | 180 |
| 393 | 20240315 | 124700 | 1889227760 | 15480 | 15450 | 15480 | 15450 | 301 |
| 394 | 20240315 | 124600 | 1884572160 | 15450 | 15450 | 15450 | 15440 | 206 |
| 395 | 20240315 | 124500 | 1881389470 | 15430 | 15440 | 15450 | 15430 | 966 |
| 396 | 20240315 | 124400 | 1866483950 | 15430 | 15430 | 15430 | 15430 | 50 |
| 397 | 20240315 | 124300 | 1865712450 | 15400 | 15440 | 15440 | 15400 | 425 |
| 398 | 20240315 | 124200 | 1859155070 | 15440 | 15440 | 15440 | 15440 | 208 |
| 399 | 20240315 | 124100 | 1855943550 | 15450 | 15450 | 15450 | 15440 | 30 |
| 400 | 20240315 | 124000 | 1855480170 | 15450 | 15460 | 15460 | 15440 | 523 |
| 401 | 20240315 | 123900 | 1847399810 | 15460 | 15460 | 15460 | 15460 | 997 |
| 402 | 20240315 | 123800 | 1831986190 | 15460 | 15460 | 15460 | 15460 | 18 |
| 403 | 20240315 | 123700 | 1831707910 | 15470 | 15460 | 15470 | 15460 | 103 |
| 404 | 20240315 | 123600 | 1830115500 | 15470 | 15470 | 15470 | 15470 | 138 |
| 405 | 20240315 | 123500 | 1827980640 | 15480 | 15480 | 15480 | 15480 | 129 |
| 406 | 20240315 | 123400 | 1825983720 | 15490 | 15490 | 15490 | 15490 | 1 |
| 407 | 20240315 | 123300 | 1825968230 | 15500 | 15500 | 15500 | 15500 | 20 |
| 408 | 20240315 | 123200 | 1825658230 | 15510 | 15510 | 15510 | 15510 | 0 |
| 409 | 20240315 | 123100 | 1825658230 | 15510 | 15510 | 15510 | 15510 | 0 |
| 410 | 20240315 | 123000 | 1825658230 | 15510 | 15510 | 15510 | 15510 | 8 |
| 411 | 20240315 | 122900 | 1825534150 | 15460 | 15460 | 15460 | 15460 | 144 |
| 412 | 20240315 | 122800 | 1823307910 | 15460 | 15460 | 15460 | 15460 | 0 |
| 413 | 20240315 | 122700 | 1823307910 | 15460 | 15460 | 15460 | 15460 | 6 |
| 414 | 20240315 | 122600 | 1823215150 | 15540 | 15540 | 15540 | 15540 | 0 |
| 415 | 20240315 | 122500 | 1823215150 | 15540 | 15540 | 15540 | 15540 | 0 |
| 416 | 20240315 | 122400 | 1823215150 | 15540 | 15540 | 15540 | 15540 | 0 |
| 417 | 20240315 | 122300 | 1823215150 | 15540 | 15540 | 15540 | 15540 | 102 |
| 418 | 20240315 | 122200 | 1821630070 | 15540 | 15490 | 15540 | 15490 | 6 |
| 419 | 20240315 | 122100 | 1821536940 | 15430 | 15440 | 15440 | 15430 | 247 |
| 420 | 20240315 | 122000 | 1817725630 | 15430 | 15430 | 15430 | 15430 | 0 |
| 421 | 20240315 | 121900 | 1817725630 | 15430 | 15460 | 15460 | 15430 | 350 |
| 422 | 20240315 | 121800 | 1812323630 | 15470 | 15460 | 15470 | 15460 | 131 |
| 423 | 20240315 | 121700 | 1810298360 | 15500 | 15500 | 15500 | 15500 | 0 |
| 424 | 20240315 | 121600 | 1810298360 | 15500 | 15480 | 15500 | 15430 | 56 |
| 425 | 20240315 | 121500 | 1809434010 | 15480 | 15480 | 15480 | 15480 | 77 |
| 426 | 20240315 | 121400 | 1808242050 | 15480 | 15420 | 15480 | 15420 | 105 |
| 427 | 20240315 | 121300 | 1806622650 | 15420 | 15420 | 15420 | 15420 | 1 |
| 428 | 20240315 | 121200 | 1806607230 | 15510 | 15510 | 15510 | 15510 | 0 |
| 429 | 20240315 | 121100 | 1806607230 | 15510 | 15450 | 15510 | 15420 | 33 |
| 430 | 20240315 | 121000 | 1806097920 | 15450 | 15420 | 15450 | 15420 | 125 |
| 431 | 20240315 | 120900 | 1804167750 | 15420 | 15420 | 15420 | 15420 | 2 |
| 432 | 20240315 | 120800 | 1804136910 | 15360 | 15360 | 15360 | 15360 | 224 |
| 433 | 20240315 | 120700 | 1800696270 | 15350 | 15450 | 15450 | 15350 | 418 |
| 434 | 20240315 | 120600 | 1794273000 | 15450 | 15450 | 15450 | 15450 | 389 |
| 435 | 20240315 | 120500 | 1788262950 | 15450 | 15440 | 15450 | 15440 | 46 |
| 436 | 20240315 | 120400 | 1787552300 | 15450 | 15450 | 15450 | 15450 | 0 |
| 437 | 20240315 | 120300 | 1787552300 | 15450 | 15360 | 15450 | 15350 | 33 |
| 438 | 20240315 | 120200 | 1787045440 | 15450 | 15350 | 15450 | 15350 | 98 |
| 439 | 20240315 | 120100 | 1785541040 | 15350 | 15360 | 15360 | 15350 | 90 |
| 440 | 20240315 | 120000 | 1784159430 | 15450 | 15410 | 15450 | 15350 | 294 |
| 441 | 20240315 | 115900 | 1779640750 | 15410 | 15410 | 15410 | 15410 | 170 |
| 442 | 20240315 | 115800 | 1777021050 | 15450 | 15410 | 15450 | 15410 | 81 |
| 443 | 20240315 | 115700 | 1775772800 | 15390 | 15430 | 15450 | 15390 | 2430 |
| 444 | 20240315 | 115600 | 1738345350 | 15450 | 15450 | 15450 | 15450 | 100 |
| 445 | 20240315 | 115500 | 1736800350 | 15430 | 15430 | 15430 | 15430 | 40 |
| 446 | 20240315 | 115400 | 1736183150 | 15450 | 15460 | 15460 | 15440 | 156 |
| 447 | 20240315 | 115300 | 1733773240 | 15450 | 15490 | 15490 | 15450 | 1276 |
| 448 | 20240315 | 115200 | 1714036480 | 15490 | 15490 | 15490 | 15490 | 0 |
| 449 | 20240315 | 115100 | 1714036480 | 15490 | 15500 | 15500 | 15490 | 338 |
| 450 | 20240315 | 115000 | 1708800030 | 15500 | 15500 | 15500 | 15500 | 100 |
| 451 | 20240315 | 114900 | 1707250030 | 15500 | 15500 | 15500 | 15500 | 34 |
| 452 | 20240315 | 114800 | 1706723030 | 15500 | 15550 | 15550 | 15500 | 203 |
| 453 | 20240315 | 114700 | 1703566530 | 15550 | 15510 | 15550 | 15490 | 360 |
| 454 | 20240315 | 114600 | 1697979340 | 15560 | 15560 | 15560 | 15560 | 0 |
| 455 | 20240315 | 114500 | 1697979340 | 15560 | 15520 | 15560 | 15520 | 546 |
| 456 | 20240315 | 114400 | 1689484220 | 15580 | 15580 | 15580 | 15580 | 0 |
| 457 | 20240315 | 114300 | 1689484220 | 15580 | 15510 | 15580 | 15510 | 600 |
| 458 | 20240315 | 114200 | 1680153910 | 15550 | 15550 | 15550 | 15550 | 0 |
| 459 | 20240315 | 114100 | 1680153910 | 15550 | 15550 | 15550 | 15550 | 0 |
| 460 | 20240315 | 114000 | 1680153910 | 15550 | 15550 | 15550 | 15550 | 20 |
| 461 | 20240315 | 113900 | 1679842910 | 15570 | 15570 | 15570 | 15570 | 0 |
| 462 | 20240315 | 113800 | 1679842910 | 15570 | 15570 | 15570 | 15490 | 144 |
| 463 | 20240315 | 113700 | 1677612100 | 15500 | 15540 | 15540 | 15500 | 1080 |
| 464 | 20240315 | 113600 | 1660864800 | 15540 | 15540 | 15550 | 15540 | 1137 |
| 465 | 20240315 | 113500 | 1643189020 | 15540 | 15540 | 15540 | 15540 | 0 |
| 466 | 20240315 | 113400 | 1643189020 | 15540 | 15530 | 15550 | 15530 | 59 |
| 467 | 20240315 | 113300 | 1642271960 | 15530 | 15550 | 15550 | 15530 | 77 |
| 468 | 20240315 | 113200 | 1641075950 | 15550 | 15550 | 15550 | 15550 | 0 |
| 469 | 20240315 | 113100 | 1641075950 | 15550 | 15550 | 15550 | 15550 | 1 |
| 470 | 20240315 | 113000 | 1641060400 | 15530 | 15530 | 15530 | 15530 | 0 |
| 471 | 20240315 | 112900 | 1641060400 | 15530 | 15530 | 15530 | 15530 | 1 |
| 472 | 20240315 | 112800 | 1641044870 | 15530 | 15530 | 15530 | 15530 | 1 |
| 473 | 20240315 | 112700 | 1641029340 | 15550 | 15550 | 15550 | 15550 | 0 |
| 474 | 20240315 | 112600 | 1641029340 | 15550 | 15530 | 15550 | 15530 | 2 |
| 475 | 20240315 | 112500 | 1640998260 | 15520 | 15520 | 15520 | 15520 | 30 |
| 476 | 20240315 | 112400 | 1640532660 | 15550 | 15550 | 15550 | 15550 | 15 |
| 477 | 20240315 | 112300 | 1640299410 | 15550 | 15550 | 15550 | 15550 | 0 |
| 478 | 20240315 | 112200 | 1640299410 | 15550 | 15550 | 15550 | 15550 | 0 |
| 479 | 20240315 | 112100 | 1640299410 | 15550 | 15550 | 15550 | 15550 | 7 |
| 480 | 20240315 | 112000 | 1640190560 | 15520 | 15540 | 15540 | 15520 | 305 |
| 481 | 20240315 | 111900 | 1635453500 | 15540 | 15550 | 15550 | 15540 | 36 |
| 482 | 20240315 | 111800 | 1634893730 | 15550 | 15580 | 15580 | 15550 | 303 |
| 483 | 20240315 | 111700 | 1630181660 | 15580 | 15550 | 15580 | 15550 | 176 |
| 484 | 20240315 | 111600 | 1627444830 | 15550 | 15550 | 15550 | 15550 | 45 |
| 485 | 20240315 | 111500 | 1626745080 | 15550 | 15550 | 15550 | 15550 | 10 |
| 486 | 20240315 | 111400 | 1626589580 | 15550 | 15550 | 15550 | 15550 | 57 |
| 487 | 20240315 | 111300 | 1625703230 | 15550 | 15550 | 15590 | 15540 | 1107 |
| 488 | 20240315 | 111200 | 1608490610 | 15550 | 15580 | 15580 | 15550 | 1145 |
| 489 | 20240315 | 111100 | 1590676310 | 15590 | 15590 | 15590 | 15580 | 547 |
| 490 | 20240315 | 111000 | 1582149380 | 15590 | 15590 | 15590 | 15590 | 36 |
| 491 | 20240315 | 110900 | 1581588140 | 15590 | 15600 | 15600 | 15590 | 334 |
| 492 | 20240315 | 110800 | 1576377800 | 15600 | 15610 | 15610 | 15600 | 1349 |
| 493 | 20240315 | 110700 | 1555323200 | 15610 | 15650 | 15650 | 15610 | 409 |
| 494 | 20240315 | 110600 | 1548929850 | 15650 | 15680 | 15680 | 15650 | 4 |
| 495 | 20240315 | 110500 | 1548867190 | 15690 | 15690 | 15690 | 15690 | 30 |
| 496 | 20240315 | 110400 | 1548396490 | 15690 | 15680 | 15690 | 15680 | 1000 |
| 497 | 20240315 | 110300 | 1532706590 | 15690 | 15650 | 15690 | 15650 | 64 |
| 498 | 20240315 | 110200 | 1531703550 | 15650 | 15640 | 15650 | 15640 | 562 |
| 499 | 20240315 | 110100 | 1522908450 | 15650 | 15650 | 15650 | 15650 | 0 |
| 500 | 20240315 | 110000 | 1522908450 | 15650 | 15650 | 15650 | 15650 | 0 |
| 501 | 20240315 | 105900 | 1522908450 | 15650 | 15620 | 15650 | 15590 | 1576 |
| 502 | 20240315 | 105800 | 1498331440 | 15650 | 15640 | 15650 | 15620 | 177 |
| 503 | 20240315 | 105700 | 1495564900 | 15630 | 15630 | 15630 | 15630 | 5 |
| 504 | 20240315 | 105600 | 1495486750 | 15630 | 15630 | 15650 | 15620 | 351 |
| 505 | 20240315 | 105500 | 1490001600 | 15630 | 15640 | 15640 | 15630 | 241 |
| 506 | 20240315 | 105400 | 1486234720 | 15650 | 15650 | 15650 | 15650 | 351 |
| 507 | 20240315 | 105300 | 1480741570 | 15690 | 15690 | 15690 | 15650 | 139 |
| 508 | 20240315 | 105200 | 1478564710 | 15690 | 15690 | 15690 | 15690 | 25 |
| 509 | 20240315 | 105100 | 1478172460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 510 | 20240315 | 105000 | 1478172460 | 15710 | 15610 | 15710 | 15610 | 274 |
| 511 | 20240315 | 104900 | 1473873820 | 15610 | 15620 | 15620 | 15610 | 226 |
| 512 | 20240315 | 104800 | 1470345180 | 15650 | 15660 | 15660 | 15650 | 368 |
| 513 | 20240315 | 104700 | 1464585460 | 15690 | 15700 | 15700 | 15690 | 1670 |
| 514 | 20240315 | 104600 | 1438383080 | 15690 | 15710 | 15710 | 15690 | 475 |
| 515 | 20240315 | 104500 | 1430927730 | 15720 | 15720 | 15720 | 15720 | 432 |
| 516 | 20240315 | 104400 | 1424136690 | 15710 | 15690 | 15710 | 15690 | 39 |
| 517 | 20240315 | 104300 | 1423524230 | 15690 | 15680 | 15720 | 15680 | 3731 |
| 518 | 20240315 | 104200 | 1364925050 | 15690 | 15670 | 15690 | 15650 | 793 |
| 519 | 20240315 | 104100 | 1352502400 | 15650 | 15680 | 15680 | 15650 | 870 |
| 520 | 20240315 | 104000 | 1338873500 | 15690 | 15690 | 15690 | 15690 | 463 |
| 521 | 20240315 | 103900 | 1331609030 | 15690 | 15650 | 15700 | 15650 | 741 |
| 522 | 20240315 | 103800 | 1319989730 | 15640 | 15620 | 15640 | 15620 | 1312 |
| 523 | 20240315 | 103700 | 1299474720 | 15600 | 15610 | 15620 | 15580 | 671 |
| 524 | 20240315 | 103600 | 1289004440 | 15610 | 15620 | 15620 | 15590 | 629 |
| 525 | 20240315 | 103500 | 1279190110 | 15590 | 15620 | 15620 | 15590 | 411 |
| 526 | 20240315 | 103400 | 1272770320 | 15630 | 15590 | 15630 | 15580 | 1826 |
| 527 | 20240315 | 103300 | 1244283430 | 15600 | 15540 | 15600 | 15540 | 1010 |
| 528 | 20240315 | 103200 | 1228545890 | 15560 | 15560 | 15560 | 15560 | 13 |
| 529 | 20240315 | 103100 | 1228343610 | 15550 | 15550 | 15550 | 15550 | 317 |
| 530 | 20240315 | 103000 | 1223414260 | 15550 | 15550 | 15550 | 15550 | 457 |
| 531 | 20240315 | 102900 | 1216307910 | 15550 | 15560 | 15560 | 15550 | 11 |
| 532 | 20240315 | 102800 | 1216136850 | 15560 | 15560 | 15560 | 15560 | 4 |
| 533 | 20240315 | 102700 | 1216074610 | 15530 | 15560 | 15560 | 15530 | 185 |
| 534 | 20240315 | 102600 | 1213200510 | 15560 | 15560 | 15560 | 15560 | 4 |
| 535 | 20240315 | 102500 | 1213138270 | 15560 | 15540 | 15560 | 15510 | 267 |
| 536 | 20240315 | 102400 | 1208991780 | 15570 | 15540 | 15570 | 15540 | 358 |
| 537 | 20240315 | 102300 | 1203422140 | 15540 | 15490 | 15540 | 15490 | 1177 |
| 538 | 20240315 | 102200 | 1185175020 | 15490 | 15490 | 15490 | 15490 | 451 |
| 539 | 20240315 | 102100 | 1178189030 | 15490 | 15490 | 15490 | 15460 | 181 |
| 540 | 20240315 | 102000 | 1175386130 | 15500 | 15490 | 15500 | 15460 | 262 |
| 541 | 20240315 | 101900 | 1171328990 | 15490 | 15490 | 15490 | 15490 | 107 |
| 542 | 20240315 | 101800 | 1169671560 | 15490 | 15500 | 15500 | 15490 | 70 |
| 543 | 20240315 | 101700 | 1168587180 | 15500 | 15510 | 15510 | 15500 | 90 |
| 544 | 20240315 | 101600 | 1167191890 | 15510 | 15510 | 15510 | 15510 | 357 |
| 545 | 20240315 | 101500 | 1161654820 | 15510 | 15560 | 15560 | 15510 | 28 |
| 546 | 20240315 | 101400 | 1161220390 | 15520 | 15540 | 15540 | 15520 | 1002 |
| 547 | 20240315 | 101300 | 1145660040 | 15550 | 15550 | 15550 | 15550 | 374 |
| 548 | 20240315 | 101200 | 1139844340 | 15580 | 15540 | 15580 | 15530 | 673 |
| 549 | 20240315 | 101100 | 1129372120 | 15530 | 15550 | 15550 | 15530 | 747 |
| 550 | 20240315 | 101000 | 1117757260 | 15550 | 15580 | 15580 | 15550 | 1885 |
| 551 | 20240315 | 100900 | 1088435110 | 15570 | 15570 | 15570 | 15570 | 347 |
| 552 | 20240315 | 100800 | 1083032320 | 15570 | 15580 | 15580 | 15560 | 196 |
| 553 | 20240315 | 100700 | 1079980520 | 15580 | 15590 | 15620 | 15580 | 379 |
| 554 | 20240315 | 100600 | 1074070190 | 15600 | 15580 | 15600 | 15580 | 264 |
| 555 | 20240315 | 100500 | 1069956870 | 15630 | 15620 | 15630 | 15570 | 125 |
| 556 | 20240315 | 100400 | 1068003710 | 15620 | 15620 | 15620 | 15620 | 201 |
| 557 | 20240315 | 100300 | 1064864090 | 15620 | 15540 | 15620 | 15540 | 150 |
| 558 | 20240315 | 100200 | 1062532860 | 15560 | 15600 | 15600 | 15540 | 866 |
| 559 | 20240315 | 100100 | 1049064450 | 15600 | 15620 | 15630 | 15600 | 561 |
| 560 | 20240315 | 100000 | 1040308220 | 15640 | 15640 | 15650 | 15630 | 898 |
| 561 | 20240315 | 095900 | 1026263280 | 15650 | 15690 | 15700 | 15650 | 228 |
| 562 | 20240315 | 095800 | 1022694030 | 15710 | 15700 | 15720 | 15620 | 3440 |
| 563 | 20240315 | 095700 | 968683230 | 15700 | 15500 | 15700 | 15470 | 4377 |
| 564 | 20240315 | 095600 | 900586090 | 15500 | 15490 | 15500 | 15490 | 406 |
| 565 | 20240315 | 095500 | 894294210 | 15500 | 15490 | 15500 | 15490 | 6 |
| 566 | 20240315 | 095400 | 894201260 | 15490 | 15500 | 15500 | 15490 | 10 |
| 567 | 20240315 | 095300 | 894046270 | 15500 | 15500 | 15500 | 15500 | 1787 |
| 568 | 20240315 | 095200 | 866347770 | 15520 | 15500 | 15520 | 15440 | 86 |
| 569 | 20240315 | 095100 | 865016050 | 15420 | 15540 | 15550 | 15420 | 1123 |
| 570 | 20240315 | 095000 | 847564540 | 15540 | 15450 | 15550 | 15350 | 4489 |
| 571 | 20240315 | 094900 | 777994730 | 15450 | 15440 | 15450 | 15440 | 431 |
| 572 | 20240315 | 094800 | 771336780 | 15450 | 15350 | 15460 | 15350 | 1645 |
| 573 | 20240315 | 094700 | 745964800 | 15300 | 15310 | 15310 | 15300 | 10 |
| 574 | 20240315 | 094600 | 745811760 | 15300 | 15310 | 15310 | 15300 | 543 |
| 575 | 20240315 | 094500 | 737503760 | 15300 | 15310 | 15370 | 15300 | 55 |
| 576 | 20240315 | 094400 | 736661990 | 15300 | 15300 | 15370 | 15300 | 76 |
| 577 | 20240315 | 094300 | 735495340 | 15380 | 15320 | 15380 | 15300 | 956 |
| 578 | 20240315 | 094200 | 720853960 | 15320 | 15350 | 15350 | 15320 | 445 |
| 579 | 20240315 | 094100 | 714030580 | 15390 | 15390 | 15390 | 15390 | 0 |
| 580 | 20240315 | 094000 | 714030580 | 15390 | 15350 | 15390 | 15350 | 52 |
| 581 | 20240315 | 093900 | 713232340 | 15350 | 15340 | 15350 | 15340 | 101 |
| 582 | 20240315 | 093800 | 711682900 | 15350 | 15390 | 15390 | 15350 | 103 |
| 583 | 20240315 | 093700 | 710100370 | 15380 | 15390 | 15400 | 15380 | 1352 |
| 584 | 20240315 | 093600 | 689293190 | 15390 | 15320 | 15440 | 15320 | 2530 |
| 585 | 20240315 | 093500 | 650424190 | 15320 | 15350 | 15350 | 15280 | 576 |
| 586 | 20240315 | 093400 | 641617220 | 15350 | 15290 | 15350 | 15280 | 886 |
| 587 | 20240315 | 093300 | 628036330 | 15300 | 15290 | 15310 | 15290 | 680 |
| 588 | 20240315 | 093200 | 617633090 | 15290 | 15280 | 15290 | 15280 | 204 |
| 589 | 20240315 | 093100 | 614515470 | 15280 | 15280 | 15280 | 15280 | 204 |
| 590 | 20240315 | 093000 | 611398350 | 15270 | 15270 | 15270 | 15270 | 363 |
| 591 | 20240315 | 092900 | 605855340 | 15270 | 15210 | 15280 | 15210 | 534 |
| 592 | 20240315 | 092800 | 597715040 | 15210 | 15260 | 15260 | 15210 | 101 |
| 593 | 20240315 | 092700 | 596178780 | 15250 | 15230 | 15250 | 15200 | 831 |
| 594 | 20240315 | 092600 | 583535410 | 15240 | 15240 | 15240 | 15200 | 207 |
| 595 | 20240315 | 092500 | 580382720 | 15240 | 15220 | 15240 | 15200 | 202 |
| 596 | 20240315 | 092400 | 577306340 | 15220 | 15170 | 15220 | 15170 | 174 |
| 597 | 20240315 | 092300 | 574663650 | 15180 | 15100 | 15180 | 15090 | 625 |
| 598 | 20240315 | 092200 | 565206780 | 15100 | 15100 | 15100 | 15080 | 1350 |
| 599 | 20240315 | 092100 | 544828570 | 15100 | 15110 | 15110 | 15100 | 517 |
| 600 | 20240315 | 092000 | 537021720 | 15130 | 15140 | 15140 | 15100 | 197 |
| 601 | 20240315 | 091900 | 534045690 | 15140 | 15100 | 15140 | 15090 | 17 |
| 602 | 20240315 | 091800 | 533788760 | 15080 | 15080 | 15080 | 15080 | 668 |
| 603 | 20240315 | 091700 | 523715320 | 15080 | 15140 | 15140 | 15060 | 1023 |
| 604 | 20240315 | 091600 | 508289680 | 15140 | 15060 | 15140 | 15060 | 307 |
| 605 | 20240315 | 091500 | 503660640 | 15060 | 15190 | 15190 | 15060 | 6223 |
| 606 | 20240315 | 091400 | 409513060 | 15190 | 15200 | 15200 | 15190 | 55 |
| 607 | 20240315 | 091300 | 408677560 | 15180 | 15180 | 15190 | 15180 | 235 |
| 608 | 20240315 | 091200 | 405108260 | 15180 | 15200 | 15200 | 15180 | 578 |
| 609 | 20240315 | 091100 | 396330810 | 15190 | 15210 | 15210 | 15190 | 342 |
| 610 | 20240315 | 091000 | 391133330 | 15210 | 15220 | 15280 | 15210 | 1171 |
| 611 | 20240315 | 090900 | 373310930 | 15190 | 15240 | 15320 | 15160 | 2527 |
| 612 | 20240315 | 090800 | 334806200 | 15250 | 15140 | 15250 | 15130 | 1020 |
| 613 | 20240315 | 090700 | 319311970 | 15130 | 15180 | 15180 | 15130 | 1238 |
| 614 | 20240315 | 090600 | 300563670 | 15150 | 15150 | 15180 | 15140 | 795 |
| 615 | 20240315 | 090500 | 288521430 | 15140 | 15180 | 15190 | 15140 | 3291 |
| 616 | 20240315 | 090400 | 238596750 | 15180 | 15340 | 15340 | 15170 | 3707 |
| 617 | 20240315 | 090300 | 182151530 | 15310 | 15300 | 15400 | 15290 | 1378 |
| 618 | 20240315 | 090200 | 161056220 | 15300 | 15420 | 15420 | 15300 | 1319 |
| 619 | 20240315 | 090100 | 140752690 | 15400 | 15370 | 15400 | 15240 | 1886 |
| 620 | 20240315 | 090000 | 111799580 | 15400 | 15300 | 15400 | 15220 | 7147 |