30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 183700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 1698 |
| 3 | 20240318 | 183600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 4 | 20240318 | 183500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 5 | 20240318 | 183400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 6 | 20240318 | 183300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 7 | 20240318 | 183200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 8 | 20240318 | 183100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 9 | 20240318 | 183000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 10 | 20240318 | 182900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 11 | 20240318 | 182800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 12 | 20240318 | 182700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 13 | 20240318 | 182600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 14 | 20240318 | 182500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 15 | 20240318 | 182400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 16 | 20240318 | 182300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 17 | 20240318 | 182200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 18 | 20240318 | 182100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 19 | 20240318 | 182000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 20 | 20240318 | 181900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 21 | 20240318 | 181800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 22 | 20240318 | 181700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 23 | 20240318 | 181600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 24 | 20240318 | 181500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 25 | 20240318 | 181400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 26 | 20240318 | 181300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 27 | 20240318 | 181200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 28 | 20240318 | 181100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 29 | 20240318 | 181000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 30 | 20240318 | 180900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 31 | 20240318 | 180800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 32 | 20240318 | 180700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 1698 |
| 33 | 20240318 | 180600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 34 | 20240318 | 180500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 35 | 20240318 | 180400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 36 | 20240318 | 180300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 37 | 20240318 | 180200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 38 | 20240318 | 180100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 39 | 20240318 | 180000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 40 | 20240318 | 175900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 41 | 20240318 | 175800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 42 | 20240318 | 175700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 43 | 20240318 | 175600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 44 | 20240318 | 175500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 45 | 20240318 | 175400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 46 | 20240318 | 175300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 47 | 20240318 | 175200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 48 | 20240318 | 175100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 49 | 20240318 | 175000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 50 | 20240318 | 174900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 51 | 20240318 | 174800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 52 | 20240318 | 174700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 53 | 20240318 | 174600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 54 | 20240318 | 174500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 55 | 20240318 | 174400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 56 | 20240318 | 174300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 57 | 20240318 | 174200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 58 | 20240318 | 174100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 59 | 20240318 | 174000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 60 | 20240318 | 173900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 61 | 20240318 | 173800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 62 | 20240318 | 173700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 1698 |
| 63 | 20240318 | 173600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 64 | 20240318 | 173500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 65 | 20240318 | 173400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 66 | 20240318 | 173300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 67 | 20240318 | 173200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 68 | 20240318 | 173100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 69 | 20240318 | 173000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 70 | 20240318 | 172900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 71 | 20240318 | 172800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 72 | 20240318 | 172700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 73 | 20240318 | 172600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 74 | 20240318 | 172500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 75 | 20240318 | 172400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 76 | 20240318 | 172300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 77 | 20240318 | 172200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 78 | 20240318 | 172100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 79 | 20240318 | 172000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 80 | 20240318 | 171900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 81 | 20240318 | 171800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 82 | 20240318 | 171700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 83 | 20240318 | 171600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 84 | 20240318 | 171500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 85 | 20240318 | 171400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 86 | 20240318 | 171300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 87 | 20240318 | 171200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 88 | 20240318 | 171100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 89 | 20240318 | 171000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 90 | 20240318 | 170900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 91 | 20240318 | 170800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 92 | 20240318 | 170700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 1698 |
| 93 | 20240318 | 170600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 94 | 20240318 | 170500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 95 | 20240318 | 170400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 96 | 20240318 | 170300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 97 | 20240318 | 170200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 98 | 20240318 | 170100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 99 | 20240318 | 170000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 100 | 20240318 | 165900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 101 | 20240318 | 165800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 102 | 20240318 | 165700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 103 | 20240318 | 165600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 104 | 20240318 | 165500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 105 | 20240318 | 165400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 106 | 20240318 | 165300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 107 | 20240318 | 165200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 108 | 20240318 | 165100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 109 | 20240318 | 165000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 110 | 20240318 | 164900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 111 | 20240318 | 164800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 112 | 20240318 | 164700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 113 | 20240318 | 164600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 114 | 20240318 | 164500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 115 | 20240318 | 164400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 116 | 20240318 | 164300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 117 | 20240318 | 164200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 118 | 20240318 | 164100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 119 | 20240318 | 164000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 120 | 20240318 | 163900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 121 | 20240318 | 163800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 122 | 20240318 | 163700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 1698 |
| 123 | 20240318 | 163600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 124 | 20240318 | 163500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 125 | 20240318 | 163400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 126 | 20240318 | 163300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 127 | 20240318 | 163200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 128 | 20240318 | 163100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 129 | 20240318 | 163000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 130 | 20240318 | 162900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 131 | 20240318 | 162800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 132 | 20240318 | 162700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 133 | 20240318 | 162600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 134 | 20240318 | 162500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 135 | 20240318 | 162400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 136 | 20240318 | 162300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 137 | 20240318 | 162200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 138 | 20240318 | 162100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 139 | 20240318 | 162000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 140 | 20240318 | 161900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 141 | 20240318 | 161800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 142 | 20240318 | 161700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 143 | 20240318 | 161600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 144 | 20240318 | 161500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 145 | 20240318 | 161400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 146 | 20240318 | 161300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 147 | 20240318 | 161200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 148 | 20240318 | 161100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 149 | 20240318 | 161000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 150 | 20240318 | 160900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 151 | 20240318 | 160800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 152 | 20240318 | 160700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 1698 |
| 153 | 20240318 | 160600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 154 | 20240318 | 160500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 155 | 20240318 | 160400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 156 | 20240318 | 160300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 157 | 20240318 | 160200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 158 | 20240318 | 160100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 159 | 20240318 | 160000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 160 | 20240318 | 155900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 161 | 20240318 | 155800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 162 | 20240318 | 155700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 163 | 20240318 | 155600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 164 | 20240318 | 155500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 165 | 20240318 | 155400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 166 | 20240318 | 155300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 167 | 20240318 | 155200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 168 | 20240318 | 155100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 169 | 20240318 | 155000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 170 | 20240318 | 154900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 171 | 20240318 | 154800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 172 | 20240318 | 154700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 173 | 20240318 | 154600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 174 | 20240318 | 154500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 175 | 20240318 | 154400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 176 | 20240318 | 154300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 177 | 20240318 | 154200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 178 | 20240318 | 154100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 179 | 20240318 | 154000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 180 | 20240318 | 153900 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 181 | 20240318 | 153800 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 182 | 20240318 | 153700 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 1698 |
| 183 | 20240318 | 153600 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 184 | 20240318 | 153500 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 185 | 20240318 | 153400 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 186 | 20240318 | 153300 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 187 | 20240318 | 153200 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 188 | 20240318 | 153100 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 0 |
| 189 | 20240318 | 153000 | 1710896810 | 14650 | 14650 | 14650 | 14650 | 1698 |
| 190 | 20240318 | 152900 | 1686021110 | 14600 | 14600 | 14600 | 14600 | 0 |
| 191 | 20240318 | 152800 | 1686021110 | 14600 | 14600 | 14600 | 14600 | 0 |
| 192 | 20240318 | 152700 | 1686021110 | 14600 | 14600 | 14600 | 14600 | 0 |
| 193 | 20240318 | 152600 | 1686021110 | 14600 | 14600 | 14600 | 14600 | 0 |
| 194 | 20240318 | 152500 | 1686021110 | 14600 | 14600 | 14600 | 14600 | 0 |
| 195 | 20240318 | 152400 | 1686021110 | 14600 | 14600 | 14600 | 14600 | 0 |
| 196 | 20240318 | 152300 | 1686021110 | 14600 | 14600 | 14600 | 14600 | 0 |
| 197 | 20240318 | 152200 | 1686021110 | 14600 | 14600 | 14600 | 14600 | 0 |
| 198 | 20240318 | 152100 | 1686021110 | 14600 | 14600 | 14600 | 14600 | 0 |
| 199 | 20240318 | 152000 | 1686021110 | 14600 | 14600 | 14600 | 14600 | 0 |
| 200 | 20240318 | 151900 | 1686021110 | 14600 | 14590 | 14600 | 14580 | 176 |
| 201 | 20240318 | 151800 | 1683453520 | 14590 | 14620 | 14620 | 14590 | 939 |
| 202 | 20240318 | 151700 | 1669750960 | 14610 | 14630 | 14630 | 14610 | 733 |
| 203 | 20240318 | 151600 | 1659034280 | 14630 | 14630 | 14630 | 14630 | 60 |
| 204 | 20240318 | 151500 | 1658156480 | 14630 | 14620 | 14630 | 14620 | 89 |
| 205 | 20240318 | 151400 | 1656854420 | 14620 | 14610 | 14620 | 14610 | 442 |
| 206 | 20240318 | 151300 | 1650395400 | 14610 | 14610 | 14610 | 14610 | 50 |
| 207 | 20240318 | 151200 | 1649664900 | 14610 | 14600 | 14610 | 14600 | 180 |
| 208 | 20240318 | 151100 | 1647035230 | 14600 | 14600 | 14600 | 14600 | 89 |
| 209 | 20240318 | 151000 | 1645735830 | 14610 | 14600 | 14610 | 14590 | 77 |
| 210 | 20240318 | 150900 | 1644612030 | 14600 | 14600 | 14600 | 14600 | 92 |
| 211 | 20240318 | 150800 | 1643268830 | 14600 | 14590 | 14600 | 14590 | 297 |
| 212 | 20240318 | 150700 | 1638934130 | 14590 | 14590 | 14590 | 14590 | 145 |
| 213 | 20240318 | 150600 | 1636818580 | 14590 | 14580 | 14590 | 14580 | 165 |
| 214 | 20240318 | 150500 | 1634412230 | 14590 | 14590 | 14590 | 14590 | 0 |
| 215 | 20240318 | 150400 | 1634412230 | 14590 | 14590 | 14590 | 14590 | 0 |
| 216 | 20240318 | 150300 | 1634412230 | 14590 | 14580 | 14590 | 14580 | 54 |
| 217 | 20240318 | 150200 | 1633624410 | 14580 | 14580 | 14580 | 14580 | 0 |
| 218 | 20240318 | 150100 | 1633624410 | 14580 | 14580 | 14580 | 14580 | 0 |
| 219 | 20240318 | 150000 | 1633624410 | 14580 | 14580 | 14580 | 14580 | 107 |
| 220 | 20240318 | 145900 | 1632064350 | 14580 | 14580 | 14580 | 14580 | 11 |
| 221 | 20240318 | 145800 | 1631903970 | 14580 | 14580 | 14580 | 14580 | 29 |
| 222 | 20240318 | 145700 | 1631481150 | 14570 | 14590 | 14590 | 14570 | 100 |
| 223 | 20240318 | 145600 | 1630022470 | 14600 | 14600 | 14600 | 14600 | 0 |
| 224 | 20240318 | 145500 | 1630022470 | 14600 | 14600 | 14600 | 14600 | 21 |
| 225 | 20240318 | 145400 | 1629715870 | 14600 | 14600 | 14600 | 14600 | 0 |
| 226 | 20240318 | 145300 | 1629715870 | 14600 | 14600 | 14600 | 14600 | 1 |
| 227 | 20240318 | 145200 | 1629701270 | 14600 | 14600 | 14600 | 14600 | 1 |
| 228 | 20240318 | 145100 | 1629686670 | 14590 | 14590 | 14590 | 14590 | 0 |
| 229 | 20240318 | 145000 | 1629686670 | 14590 | 14580 | 14600 | 14580 | 139 |
| 230 | 20240318 | 144900 | 1627658520 | 14580 | 14580 | 14580 | 14580 | 0 |
| 231 | 20240318 | 144800 | 1627658520 | 14580 | 14580 | 14580 | 14580 | 12 |
| 232 | 20240318 | 144700 | 1627483560 | 14580 | 14580 | 14580 | 14580 | 1 |
| 233 | 20240318 | 144600 | 1627468980 | 14590 | 14590 | 14590 | 14590 | 137 |
| 234 | 20240318 | 144500 | 1625470150 | 14580 | 14580 | 14580 | 14580 | 4 |
| 235 | 20240318 | 144400 | 1625411830 | 14590 | 14590 | 14590 | 14590 | 20 |
| 236 | 20240318 | 144300 | 1625120030 | 14570 | 14590 | 14590 | 14570 | 4 |
| 237 | 20240318 | 144200 | 1625061710 | 14590 | 14590 | 14590 | 14590 | 0 |
| 238 | 20240318 | 144100 | 1625061710 | 14590 | 14590 | 14590 | 14590 | 19 |
| 239 | 20240318 | 144000 | 1624784500 | 14570 | 14570 | 14570 | 14570 | 10 |
| 240 | 20240318 | 143900 | 1624638800 | 14590 | 14590 | 14590 | 14590 | 0 |
| 241 | 20240318 | 143800 | 1624638800 | 14590 | 14590 | 14590 | 14590 | 111 |
| 242 | 20240318 | 143700 | 1623019310 | 14590 | 14590 | 14590 | 14590 | 1 |
| 243 | 20240318 | 143600 | 1623004720 | 14580 | 14590 | 14590 | 14580 | 2 |
| 244 | 20240318 | 143500 | 1622975550 | 14590 | 14590 | 14590 | 14590 | 0 |
| 245 | 20240318 | 143400 | 1622975550 | 14590 | 14590 | 14590 | 14590 | 6 |
| 246 | 20240318 | 143300 | 1622888010 | 14570 | 14560 | 14570 | 14560 | 35 |
| 247 | 20240318 | 143200 | 1622378080 | 14560 | 14540 | 14560 | 14540 | 268 |
| 248 | 20240318 | 143100 | 1618478080 | 14520 | 14520 | 14520 | 14520 | 11 |
| 249 | 20240318 | 143000 | 1618318360 | 14510 | 14500 | 14510 | 14500 | 442 |
| 250 | 20240318 | 142900 | 1611905910 | 14500 | 14500 | 14500 | 14500 | 312 |
| 251 | 20240318 | 142800 | 1607381910 | 14510 | 14520 | 14540 | 14510 | 316 |
| 252 | 20240318 | 142700 | 1602795030 | 14540 | 14530 | 14540 | 14530 | 104 |
| 253 | 20240318 | 142600 | 1601283850 | 14540 | 14560 | 14560 | 14540 | 19 |
| 254 | 20240318 | 142500 | 1601007570 | 14560 | 14560 | 14560 | 14560 | 1 |
| 255 | 20240318 | 142400 | 1600993010 | 14540 | 14570 | 14570 | 14540 | 111 |
| 256 | 20240318 | 142300 | 1599378940 | 14540 | 14570 | 14570 | 14540 | 163 |
| 257 | 20240318 | 142200 | 1597006800 | 14580 | 14590 | 14590 | 14580 | 21 |
| 258 | 20240318 | 142100 | 1596700610 | 14590 | 14600 | 14600 | 14580 | 260 |
| 259 | 20240318 | 142000 | 1592908090 | 14610 | 14610 | 14610 | 14600 | 214 |
| 260 | 20240318 | 141900 | 1589783160 | 14610 | 14640 | 14640 | 14610 | 67 |
| 261 | 20240318 | 141800 | 1588803690 | 14640 | 14640 | 14640 | 14640 | 0 |
| 262 | 20240318 | 141700 | 1588803690 | 14640 | 14660 | 14660 | 14640 | 114 |
| 263 | 20240318 | 141600 | 1587134280 | 14660 | 14660 | 14660 | 14660 | 7 |
| 264 | 20240318 | 141500 | 1587031660 | 14680 | 14680 | 14680 | 14680 | 0 |
| 265 | 20240318 | 141400 | 1587031660 | 14680 | 14660 | 14680 | 14660 | 196 |
| 266 | 20240318 | 141300 | 1584156300 | 14650 | 14650 | 14650 | 14650 | 2 |
| 267 | 20240318 | 141200 | 1584127000 | 14660 | 14650 | 14660 | 14650 | 67 |
| 268 | 20240318 | 141100 | 1583144820 | 14650 | 14650 | 14650 | 14650 | 20 |
| 269 | 20240318 | 141000 | 1582851820 | 14660 | 14660 | 14660 | 14660 | 0 |
| 270 | 20240318 | 140900 | 1582851820 | 14660 | 14660 | 14660 | 14660 | 0 |
| 271 | 20240318 | 140800 | 1582851820 | 14660 | 14660 | 14660 | 14650 | 19 |
| 272 | 20240318 | 140700 | 1582573290 | 14630 | 14630 | 14630 | 14630 | 0 |
| 273 | 20240318 | 140600 | 1582573290 | 14630 | 14620 | 14630 | 14620 | 3 |
| 274 | 20240318 | 140500 | 1582529420 | 14600 | 14600 | 14600 | 14600 | 112 |
| 275 | 20240318 | 140400 | 1580894220 | 14600 | 14600 | 14600 | 14600 | 280 |
| 276 | 20240318 | 140300 | 1576806220 | 14600 | 14620 | 14620 | 14600 | 62 |
| 277 | 20240318 | 140200 | 1575900770 | 14630 | 14630 | 14630 | 14630 | 1 |
| 278 | 20240318 | 140100 | 1575886140 | 14630 | 14640 | 14640 | 14630 | 35 |
| 279 | 20240318 | 140000 | 1575373840 | 14660 | 14650 | 14660 | 14650 | 18 |
| 280 | 20240318 | 135900 | 1575110080 | 14650 | 14650 | 14650 | 14650 | 1 |
| 281 | 20240318 | 135800 | 1575095430 | 14630 | 14640 | 14640 | 14630 | 30 |
| 282 | 20240318 | 135700 | 1574656400 | 14720 | 14720 | 14720 | 14720 | 0 |
| 283 | 20240318 | 135600 | 1574656400 | 14720 | 14650 | 14720 | 14630 | 251 |
| 284 | 20240318 | 135500 | 1570981240 | 14630 | 14630 | 14630 | 14630 | 0 |
| 285 | 20240318 | 135400 | 1570981240 | 14630 | 14630 | 14630 | 14630 | 21 |
| 286 | 20240318 | 135300 | 1570674010 | 14650 | 14700 | 14700 | 14650 | 230 |
| 287 | 20240318 | 135200 | 1567296220 | 14700 | 14700 | 14700 | 14700 | 6 |
| 288 | 20240318 | 135100 | 1567208020 | 14720 | 14720 | 14720 | 14720 | 0 |
| 289 | 20240318 | 135000 | 1567208020 | 14720 | 14720 | 14720 | 14700 | 169 |
| 290 | 20240318 | 134900 | 1564721700 | 14730 | 14730 | 14730 | 14730 | 305 |
| 291 | 20240318 | 134800 | 1560229050 | 14750 | 14750 | 14750 | 14750 | 1 |
| 292 | 20240318 | 134700 | 1560214300 | 14760 | 14760 | 14760 | 14760 | 0 |
| 293 | 20240318 | 134600 | 1560214300 | 14760 | 14760 | 14760 | 14760 | 0 |
| 294 | 20240318 | 134500 | 1560214300 | 14760 | 14760 | 14760 | 14760 | 0 |
| 295 | 20240318 | 134400 | 1560214300 | 14760 | 14730 | 14760 | 14730 | 27 |
| 296 | 20240318 | 134300 | 1559816540 | 14730 | 14730 | 14730 | 14730 | 5 |
| 297 | 20240318 | 134200 | 1559742890 | 14730 | 14730 | 14730 | 14730 | 12 |
| 298 | 20240318 | 134100 | 1559566130 | 14720 | 14740 | 14740 | 14720 | 101 |
| 299 | 20240318 | 134000 | 1558078860 | 14760 | 14750 | 14760 | 14750 | 17 |
| 300 | 20240318 | 133900 | 1557827960 | 14760 | 14760 | 14760 | 14750 | 5 |
| 301 | 20240318 | 133800 | 1557754170 | 14760 | 14760 | 14760 | 14750 | 184 |
| 302 | 20240318 | 133700 | 1555038360 | 14760 | 14760 | 14760 | 14760 | 10 |
| 303 | 20240318 | 133600 | 1554890760 | 14760 | 14750 | 14760 | 14750 | 2 |
| 304 | 20240318 | 133500 | 1554861250 | 14750 | 14750 | 14750 | 14750 | 0 |
| 305 | 20240318 | 133400 | 1554861250 | 14750 | 14750 | 14750 | 14750 | 8 |
| 306 | 20240318 | 133300 | 1554743250 | 14760 | 14760 | 14760 | 14760 | 33 |
| 307 | 20240318 | 133200 | 1554256170 | 14760 | 14730 | 14760 | 14730 | 26 |
| 308 | 20240318 | 133100 | 1553872530 | 14760 | 14760 | 14760 | 14720 | 309 |
| 309 | 20240318 | 133000 | 1549322500 | 14760 | 14780 | 14780 | 14760 | 22 |
| 310 | 20240318 | 132900 | 1548997440 | 14800 | 14800 | 14800 | 14800 | 0 |
| 311 | 20240318 | 132800 | 1548997440 | 14800 | 14790 | 14800 | 14790 | 33 |
| 312 | 20240318 | 132700 | 1548509060 | 14790 | 14790 | 14790 | 14790 | 7 |
| 313 | 20240318 | 132600 | 1548405530 | 14800 | 14800 | 14800 | 14800 | 0 |
| 314 | 20240318 | 132500 | 1548405530 | 14800 | 14800 | 14800 | 14800 | 220 |
| 315 | 20240318 | 132400 | 1545149530 | 14810 | 14790 | 14810 | 14790 | 331 |
| 316 | 20240318 | 132300 | 1540250820 | 14800 | 14790 | 14800 | 14790 | 74 |
| 317 | 20240318 | 132200 | 1539155900 | 14790 | 14770 | 14790 | 14750 | 355 |
| 318 | 20240318 | 132100 | 1533909760 | 14780 | 14750 | 14780 | 14750 | 88 |
| 319 | 20240318 | 132000 | 1532610650 | 14770 | 14750 | 14770 | 14740 | 678 |
| 320 | 20240318 | 131900 | 1522607940 | 14750 | 14730 | 14760 | 14730 | 19 |
| 321 | 20240318 | 131800 | 1522327700 | 14730 | 14710 | 14750 | 14710 | 216 |
| 322 | 20240318 | 131700 | 1519146280 | 14710 | 14600 | 14710 | 14600 | 607 |
| 323 | 20240318 | 131600 | 1510239370 | 14620 | 14590 | 14620 | 14590 | 362 |
| 324 | 20240318 | 131500 | 1504957760 | 14590 | 14590 | 14590 | 14590 | 20 |
| 325 | 20240318 | 131400 | 1504665960 | 14580 | 14580 | 14580 | 14580 | 0 |
| 326 | 20240318 | 131300 | 1504665960 | 14580 | 14590 | 14590 | 14580 | 29 |
| 327 | 20240318 | 131200 | 1504242960 | 14600 | 14590 | 14600 | 14590 | 84 |
| 328 | 20240318 | 131100 | 1503017090 | 14600 | 14600 | 14630 | 14590 | 133 |
| 329 | 20240318 | 131000 | 1501076260 | 14590 | 14620 | 14630 | 14590 | 54 |
| 330 | 20240318 | 130900 | 1500287810 | 14600 | 14610 | 14630 | 14590 | 717 |
| 331 | 20240318 | 130800 | 1489819580 | 14630 | 14610 | 14630 | 14610 | 6 |
| 332 | 20240318 | 130700 | 1489731860 | 14610 | 14620 | 14630 | 14610 | 30 |
| 333 | 20240318 | 130600 | 1489293510 | 14630 | 14620 | 14630 | 14620 | 7 |
| 334 | 20240318 | 130500 | 1489191160 | 14630 | 14630 | 14630 | 14630 | 1 |
| 335 | 20240318 | 130400 | 1489176530 | 14630 | 14630 | 14630 | 14630 | 22 |
| 336 | 20240318 | 130300 | 1488854670 | 14630 | 14630 | 14630 | 14630 | 0 |
| 337 | 20240318 | 130200 | 1488854670 | 14630 | 14630 | 14630 | 14630 | 0 |
| 338 | 20240318 | 130100 | 1488854670 | 14630 | 14630 | 14630 | 14630 | 0 |
| 339 | 20240318 | 130000 | 1488854670 | 14630 | 14610 | 14640 | 14610 | 63 |
| 340 | 20240318 | 125900 | 1487934070 | 14620 | 14620 | 14640 | 14600 | 224 |
| 341 | 20240318 | 125800 | 1484662120 | 14640 | 14620 | 14640 | 14610 | 50 |
| 342 | 20240318 | 125700 | 1483931130 | 14630 | 14630 | 14640 | 14630 | 21 |
| 343 | 20240318 | 125600 | 1483623890 | 14640 | 14620 | 14640 | 14620 | 12 |
| 344 | 20240318 | 125500 | 1483448280 | 14640 | 14640 | 14650 | 14610 | 346 |
| 345 | 20240318 | 125400 | 1478383060 | 14620 | 14610 | 14640 | 14610 | 114 |
| 346 | 20240318 | 125300 | 1476717410 | 14620 | 14610 | 14620 | 14610 | 163 |
| 347 | 20240318 | 125200 | 1474334570 | 14620 | 14610 | 14620 | 14610 | 105 |
| 348 | 20240318 | 125100 | 1472800020 | 14610 | 14620 | 14620 | 14610 | 185 |
| 349 | 20240318 | 125000 | 1470095580 | 14630 | 14630 | 14640 | 14630 | 138 |
| 350 | 20240318 | 124900 | 1468076360 | 14640 | 14640 | 14650 | 14630 | 157 |
| 351 | 20240318 | 124800 | 1465777870 | 14640 | 14640 | 14640 | 14640 | 42 |
| 352 | 20240318 | 124700 | 1465162990 | 14640 | 14700 | 14700 | 14640 | 1043 |
| 353 | 20240318 | 124600 | 1449875940 | 14690 | 14700 | 14700 | 14690 | 70 |
| 354 | 20240318 | 124500 | 1448846960 | 14700 | 14710 | 14710 | 14700 | 16 |
| 355 | 20240318 | 124400 | 1448611750 | 14710 | 14710 | 14710 | 14710 | 0 |
| 356 | 20240318 | 124300 | 1448611750 | 14710 | 14710 | 14710 | 14710 | 0 |
| 357 | 20240318 | 124200 | 1448611750 | 14710 | 14710 | 14710 | 14710 | 2 |
| 358 | 20240318 | 124100 | 1448582330 | 14720 | 14720 | 14720 | 14720 | 0 |
| 359 | 20240318 | 124000 | 1448582330 | 14720 | 14720 | 14720 | 14720 | 1 |
| 360 | 20240318 | 123900 | 1448567610 | 14720 | 14720 | 14720 | 14720 | 48 |
| 361 | 20240318 | 123800 | 1447861050 | 14720 | 14710 | 14720 | 14710 | 2 |
| 362 | 20240318 | 123700 | 1447831620 | 14720 | 14700 | 14720 | 14700 | 525 |
| 363 | 20240318 | 123600 | 1440112060 | 14700 | 14690 | 14700 | 14690 | 96 |
| 364 | 20240318 | 123500 | 1438701780 | 14690 | 14690 | 14690 | 14690 | 60 |
| 365 | 20240318 | 123400 | 1437820380 | 14700 | 14690 | 14700 | 14680 | 21 |
| 366 | 20240318 | 123300 | 1437512040 | 14690 | 14700 | 14700 | 14680 | 37 |
| 367 | 20240318 | 123200 | 1436968340 | 14710 | 14700 | 14710 | 14680 | 44 |
| 368 | 20240318 | 123100 | 1436322120 | 14710 | 14710 | 14710 | 14710 | 11 |
| 369 | 20240318 | 123000 | 1436160310 | 14730 | 14680 | 14730 | 14680 | 366 |
| 370 | 20240318 | 122900 | 1430779010 | 14680 | 14690 | 14690 | 14660 | 339 |
| 371 | 20240318 | 122800 | 1425808590 | 14670 | 14680 | 14690 | 14670 | 8 |
| 372 | 20240318 | 122700 | 1425691150 | 14670 | 14670 | 14670 | 14670 | 28 |
| 373 | 20240318 | 122600 | 1425280390 | 14690 | 14690 | 14690 | 14690 | 3 |
| 374 | 20240318 | 122500 | 1425236320 | 14690 | 14670 | 14690 | 14670 | 102 |
| 375 | 20240318 | 122400 | 1423739950 | 14680 | 14680 | 14680 | 14680 | 110 |
| 376 | 20240318 | 122300 | 1422125150 | 14680 | 14700 | 14700 | 14680 | 188 |
| 377 | 20240318 | 122200 | 1419364980 | 14680 | 14690 | 14690 | 14680 | 123 |
| 378 | 20240318 | 122100 | 1417558890 | 14690 | 14710 | 14710 | 14690 | 93 |
| 379 | 20240318 | 122000 | 1416191390 | 14730 | 14730 | 14730 | 14730 | 3 |
| 380 | 20240318 | 121900 | 1416147200 | 14710 | 14710 | 14710 | 14710 | 2 |
| 381 | 20240318 | 121800 | 1416117780 | 14710 | 14700 | 14710 | 14700 | 16 |
| 382 | 20240318 | 121700 | 1415882540 | 14690 | 14710 | 14710 | 14680 | 242 |
| 383 | 20240318 | 121600 | 1412327040 | 14720 | 14740 | 14740 | 14710 | 7 |
| 384 | 20240318 | 121500 | 1412224030 | 14710 | 14700 | 14740 | 14700 | 29 |
| 385 | 20240318 | 121400 | 1411797430 | 14740 | 14730 | 14740 | 14710 | 105 |
| 386 | 20240318 | 121300 | 1410251520 | 14730 | 14750 | 14750 | 14720 | 51 |
| 387 | 20240318 | 121200 | 1409500760 | 14740 | 14740 | 14740 | 14720 | 186 |
| 388 | 20240318 | 121100 | 1406761480 | 14770 | 14770 | 14770 | 14770 | 0 |
| 389 | 20240318 | 121000 | 1406761480 | 14770 | 14750 | 14770 | 14750 | 11 |
| 390 | 20240318 | 120900 | 1406599040 | 14770 | 14740 | 14770 | 14740 | 11 |
| 391 | 20240318 | 120800 | 1406436630 | 14770 | 14770 | 14770 | 14760 | 31 |
| 392 | 20240318 | 120700 | 1405978780 | 14770 | 14760 | 14770 | 14760 | 92 |
| 393 | 20240318 | 120600 | 1404620330 | 14770 | 14770 | 14770 | 14740 | 37 |
| 394 | 20240318 | 120500 | 1404074260 | 14740 | 14780 | 14780 | 14740 | 10 |
| 395 | 20240318 | 120400 | 1403926700 | 14730 | 14800 | 14800 | 14730 | 133 |
| 396 | 20240318 | 120300 | 1401960790 | 14820 | 14800 | 14830 | 14800 | 9 |
| 397 | 20240318 | 120200 | 1401827490 | 14830 | 14800 | 14830 | 14800 | 221 |
| 398 | 20240318 | 120100 | 1398551170 | 14820 | 14800 | 14820 | 14790 | 8 |
| 399 | 20240318 | 120000 | 1398432780 | 14780 | 14750 | 14790 | 14750 | 11 |
| 400 | 20240318 | 115900 | 1398270410 | 14750 | 14750 | 14750 | 14750 | 100 |
| 401 | 20240318 | 115800 | 1396795410 | 14780 | 14800 | 14800 | 14730 | 306 |
| 402 | 20240318 | 115700 | 1392266940 | 14780 | 14710 | 14780 | 14710 | 147 |
| 403 | 20240318 | 115600 | 1390097690 | 14700 | 14710 | 14710 | 14680 | 2016 |
| 404 | 20240318 | 115500 | 1360479010 | 14710 | 14750 | 14750 | 14710 | 203 |
| 405 | 20240318 | 115400 | 1357489700 | 14740 | 14760 | 14760 | 14730 | 1135 |
| 406 | 20240318 | 115300 | 1340764480 | 14770 | 14760 | 14770 | 14760 | 251 |
| 407 | 20240318 | 115200 | 1337059710 | 14760 | 14760 | 14760 | 14760 | 61 |
| 408 | 20240318 | 115100 | 1336159350 | 14770 | 14780 | 14780 | 14770 | 39 |
| 409 | 20240318 | 115000 | 1335583050 | 14780 | 14790 | 14790 | 14780 | 239 |
| 410 | 20240318 | 114900 | 1332049180 | 14830 | 14800 | 14830 | 14800 | 8 |
| 411 | 20240318 | 114800 | 1331930680 | 14820 | 14840 | 14850 | 14780 | 221 |
| 412 | 20240318 | 114700 | 1328663280 | 14790 | 14780 | 14820 | 14780 | 364 |
| 413 | 20240318 | 114600 | 1323272100 | 14810 | 14810 | 14850 | 14810 | 17 |
| 414 | 20240318 | 114500 | 1323020270 | 14810 | 14780 | 14850 | 14780 | 1040 |
| 415 | 20240318 | 114400 | 1307585180 | 14820 | 14740 | 14830 | 14740 | 47 |
| 416 | 20240318 | 114300 | 1306891590 | 14750 | 14730 | 14750 | 14730 | 56 |
| 417 | 20240318 | 114200 | 1306065610 | 14750 | 14760 | 14760 | 14730 | 610 |
| 418 | 20240318 | 114100 | 1297077930 | 14760 | 14730 | 14840 | 14730 | 170 |
| 419 | 20240318 | 114000 | 1294567180 | 14740 | 14710 | 14760 | 14710 | 639 |
| 420 | 20240318 | 113900 | 1285142260 | 14730 | 14730 | 14840 | 14700 | 784 |
| 421 | 20240318 | 113800 | 1273595980 | 14780 | 14800 | 14800 | 14720 | 3268 |
| 422 | 20240318 | 113700 | 1225424120 | 14790 | 14850 | 14870 | 14790 | 1122 |
| 423 | 20240318 | 113600 | 1208812960 | 14850 | 14870 | 14910 | 14850 | 357 |
| 424 | 20240318 | 113500 | 1203502360 | 14870 | 14920 | 14920 | 14860 | 294 |
| 425 | 20240318 | 113400 | 1199124150 | 14930 | 14980 | 14990 | 14930 | 611 |
| 426 | 20240318 | 113300 | 1189985020 | 14990 | 14970 | 15000 | 14970 | 1023 |
| 427 | 20240318 | 113200 | 1174646980 | 14980 | 14950 | 15000 | 14930 | 3049 |
| 428 | 20240318 | 113100 | 1128972630 | 14950 | 14910 | 14950 | 14910 | 1035 |
| 429 | 20240318 | 113000 | 1113508560 | 14900 | 14870 | 14910 | 14870 | 220 |
| 430 | 20240318 | 112900 | 1110230790 | 14870 | 14850 | 14910 | 14850 | 798 |
| 431 | 20240318 | 112800 | 1098358490 | 14840 | 14830 | 14840 | 14820 | 668 |
| 432 | 20240318 | 112700 | 1088457750 | 14840 | 14880 | 14880 | 14840 | 322 |
| 433 | 20240318 | 112600 | 1083670210 | 14880 | 14820 | 14880 | 14820 | 37 |
| 434 | 20240318 | 112500 | 1083119970 | 14870 | 14810 | 14870 | 14800 | 189 |
| 435 | 20240318 | 112400 | 1080319850 | 14790 | 14890 | 14890 | 14790 | 2113 |
| 436 | 20240318 | 112300 | 1049017280 | 14890 | 14920 | 14930 | 14880 | 625 |
| 437 | 20240318 | 112200 | 1039706830 | 14910 | 14870 | 14950 | 14850 | 1307 |
| 438 | 20240318 | 112100 | 1020197570 | 14920 | 14850 | 14920 | 14850 | 961 |
| 439 | 20240318 | 112000 | 1005891910 | 14870 | 14860 | 14920 | 14810 | 785 |
| 440 | 20240318 | 111900 | 994210920 | 14840 | 14910 | 14920 | 14830 | 1473 |
| 441 | 20240318 | 111800 | 972288010 | 14910 | 14890 | 14910 | 14870 | 545 |
| 442 | 20240318 | 111700 | 964169210 | 14900 | 14910 | 14910 | 14860 | 1893 |
| 443 | 20240318 | 111600 | 935971720 | 14910 | 14830 | 14910 | 14820 | 5878 |
| 444 | 20240318 | 111500 | 848542030 | 14830 | 14840 | 14840 | 14820 | 685 |
| 445 | 20240318 | 111400 | 838382460 | 14840 | 14810 | 14850 | 14810 | 831 |
| 446 | 20240318 | 111300 | 826050230 | 14830 | 14780 | 14830 | 14780 | 738 |
| 447 | 20240318 | 111200 | 815123350 | 14790 | 14780 | 14830 | 14780 | 296 |
| 448 | 20240318 | 111100 | 810745490 | 14810 | 14760 | 14830 | 14750 | 1064 |
| 449 | 20240318 | 111000 | 795011530 | 14750 | 14760 | 14770 | 14750 | 252 |
| 450 | 20240318 | 110900 | 791293660 | 14760 | 14720 | 14780 | 14720 | 227 |
| 451 | 20240318 | 110800 | 787939780 | 14720 | 14730 | 14800 | 14700 | 937 |
| 452 | 20240318 | 110700 | 774119190 | 14730 | 14640 | 14830 | 14640 | 657 |
| 453 | 20240318 | 110600 | 764419300 | 14710 | 14810 | 14830 | 14670 | 1369 |
| 454 | 20240318 | 110500 | 744201890 | 14820 | 14630 | 14870 | 14580 | 10912 |
| 455 | 20240318 | 110400 | 583434770 | 14620 | 14650 | 14660 | 14610 | 419 |
| 456 | 20240318 | 110300 | 577296470 | 14660 | 14570 | 14660 | 14560 | 3451 |
| 457 | 20240318 | 110200 | 526864010 | 14520 | 14570 | 14570 | 14520 | 176 |
| 458 | 20240318 | 110100 | 524299980 | 14510 | 14500 | 14570 | 14500 | 167 |
| 459 | 20240318 | 110000 | 521868480 | 14570 | 14510 | 14570 | 14490 | 152 |
| 460 | 20240318 | 105900 | 519657120 | 14490 | 14490 | 14510 | 14490 | 5 |
| 461 | 20240318 | 105800 | 519584630 | 14500 | 14490 | 14500 | 14490 | 20 |
| 462 | 20240318 | 105700 | 519294670 | 14490 | 14490 | 14490 | 14490 | 12 |
| 463 | 20240318 | 105600 | 519120790 | 14490 | 14490 | 14490 | 14480 | 13 |
| 464 | 20240318 | 105500 | 518932430 | 14490 | 14490 | 14500 | 14490 | 18 |
| 465 | 20240318 | 105400 | 518671580 | 14490 | 14490 | 14490 | 14490 | 13 |
| 466 | 20240318 | 105300 | 518483210 | 14490 | 14490 | 14490 | 14490 | 13 |
| 467 | 20240318 | 105200 | 518294840 | 14490 | 14470 | 14490 | 14470 | 41 |
| 468 | 20240318 | 105100 | 517701140 | 14470 | 14500 | 14500 | 14470 | 40 |
| 469 | 20240318 | 105000 | 517121830 | 14500 | 14530 | 14530 | 14500 | 104 |
| 470 | 20240318 | 104900 | 515612570 | 14530 | 14530 | 14530 | 14530 | 1 |
| 471 | 20240318 | 104800 | 515598040 | 14530 | 14560 | 14560 | 14530 | 886 |
| 472 | 20240318 | 104700 | 502702460 | 14570 | 14540 | 14570 | 14540 | 258 |
| 473 | 20240318 | 104600 | 498948160 | 14540 | 14540 | 14540 | 14540 | 19 |
| 474 | 20240318 | 104500 | 498671900 | 14540 | 14540 | 14540 | 14540 | 98 |
| 475 | 20240318 | 104400 | 497246980 | 14540 | 14540 | 14540 | 14540 | 3 |
| 476 | 20240318 | 104300 | 497203360 | 14570 | 14530 | 14570 | 14520 | 220 |
| 477 | 20240318 | 104200 | 494005900 | 14510 | 14500 | 14530 | 14500 | 270 |
| 478 | 20240318 | 104100 | 490083580 | 14500 | 14490 | 14500 | 14490 | 1006 |
| 479 | 20240318 | 104000 | 475496630 | 14490 | 14490 | 14490 | 14480 | 7 |
| 480 | 20240318 | 103900 | 475395250 | 14490 | 14480 | 14490 | 14480 | 270 |
| 481 | 20240318 | 103800 | 471484820 | 14470 | 14480 | 14480 | 14470 | 30 |
| 482 | 20240318 | 103700 | 471050430 | 14480 | 14480 | 14480 | 14480 | 10 |
| 483 | 20240318 | 103600 | 470905630 | 14480 | 14490 | 14490 | 14480 | 22 |
| 484 | 20240318 | 103500 | 470586860 | 14480 | 14490 | 14490 | 14480 | 11 |
| 485 | 20240318 | 103400 | 470427480 | 14490 | 14490 | 14490 | 14490 | 0 |
| 486 | 20240318 | 103300 | 470427480 | 14490 | 14490 | 14490 | 14490 | 21 |
| 487 | 20240318 | 103200 | 470123190 | 14480 | 14480 | 14480 | 14480 | 0 |
| 488 | 20240318 | 103100 | 470123190 | 14480 | 14480 | 14480 | 14480 | 2 |
| 489 | 20240318 | 103000 | 470094230 | 14480 | 14480 | 14480 | 14480 | 10 |
| 490 | 20240318 | 102900 | 469949430 | 14480 | 14490 | 14490 | 14480 | 51 |
| 491 | 20240318 | 102800 | 469210450 | 14500 | 14500 | 14500 | 14500 | 68 |
| 492 | 20240318 | 102700 | 468224450 | 14500 | 14500 | 14500 | 14500 | 10 |
| 493 | 20240318 | 102600 | 468079450 | 14490 | 14490 | 14490 | 14490 | 2 |
| 494 | 20240318 | 102500 | 468050470 | 14490 | 14490 | 14490 | 14490 | 5 |
| 495 | 20240318 | 102400 | 467978020 | 14500 | 14490 | 14500 | 14490 | 12 |
| 496 | 20240318 | 102300 | 467804130 | 14490 | 14490 | 14490 | 14490 | 200 |
| 497 | 20240318 | 102200 | 464906130 | 14470 | 14470 | 14470 | 14470 | 0 |
| 498 | 20240318 | 102100 | 464906130 | 14470 | 14420 | 14480 | 14420 | 1621 |
| 499 | 20240318 | 102000 | 441437210 | 14420 | 14420 | 14420 | 14420 | 0 |
| 500 | 20240318 | 101900 | 441437210 | 14420 | 14420 | 14420 | 14410 | 205 |
| 501 | 20240318 | 101800 | 438481210 | 14420 | 14420 | 14420 | 14420 | 0 |
| 502 | 20240318 | 101700 | 438481210 | 14420 | 14420 | 14420 | 14420 | 75 |
| 503 | 20240318 | 101600 | 437399710 | 14420 | 14420 | 14420 | 14420 | 1 |
| 504 | 20240318 | 101500 | 437385290 | 14430 | 14430 | 14430 | 14430 | 164 |
| 505 | 20240318 | 101400 | 435018770 | 14430 | 14420 | 14430 | 14420 | 5 |
| 506 | 20240318 | 101300 | 434946630 | 14430 | 14420 | 14430 | 14420 | 2 |
| 507 | 20240318 | 101200 | 434917780 | 14430 | 14420 | 14430 | 14420 | 4 |
| 508 | 20240318 | 101100 | 434860080 | 14420 | 14410 | 14420 | 14410 | 68 |
| 509 | 20240318 | 101000 | 433880190 | 14410 | 14410 | 14410 | 14410 | 11 |
| 510 | 20240318 | 100900 | 433721680 | 14400 | 14400 | 14410 | 14400 | 127 |
| 511 | 20240318 | 100800 | 431892390 | 14390 | 14400 | 14400 | 14390 | 625 |
| 512 | 20240318 | 100700 | 422892400 | 14400 | 14400 | 14400 | 14400 | 992 |
| 513 | 20240318 | 100600 | 408607600 | 14400 | 14390 | 14400 | 14390 | 4 |
| 514 | 20240318 | 100500 | 408550030 | 14400 | 14380 | 14400 | 14370 | 29 |
| 515 | 20240318 | 100400 | 408133140 | 14390 | 14390 | 14400 | 14380 | 606 |
| 516 | 20240318 | 100300 | 399418810 | 14380 | 14380 | 14380 | 14380 | 77 |
| 517 | 20240318 | 100200 | 398311550 | 14380 | 14400 | 14410 | 14380 | 124 |
| 518 | 20240318 | 100100 | 396526070 | 14400 | 14410 | 14410 | 14400 | 45 |
| 519 | 20240318 | 100000 | 395877640 | 14400 | 14400 | 14410 | 14400 | 17 |
| 520 | 20240318 | 095900 | 395632810 | 14400 | 14400 | 14400 | 14400 | 4 |
| 521 | 20240318 | 095800 | 395575210 | 14400 | 14400 | 14400 | 14400 | 92 |
| 522 | 20240318 | 095700 | 394250410 | 14400 | 14380 | 14400 | 14380 | 23 |
| 523 | 20240318 | 095600 | 393919300 | 14380 | 14400 | 14400 | 14370 | 53 |
| 524 | 20240318 | 095500 | 393156300 | 14370 | 14360 | 14400 | 14360 | 21 |
| 525 | 20240318 | 095400 | 392854400 | 14400 | 14400 | 14410 | 14400 | 87 |
| 526 | 20240318 | 095300 | 391601480 | 14410 | 14420 | 14420 | 14410 | 20 |
| 527 | 20240318 | 095200 | 391313190 | 14420 | 14420 | 14420 | 14410 | 180 |
| 528 | 20240318 | 095100 | 388718810 | 14420 | 14460 | 14480 | 14420 | 468 |
| 529 | 20240318 | 095000 | 381961600 | 14480 | 14490 | 14490 | 14480 | 51 |
| 530 | 20240318 | 094900 | 381222950 | 14490 | 14490 | 14520 | 14480 | 118 |
| 531 | 20240318 | 094800 | 379513800 | 14490 | 14520 | 14520 | 14480 | 132 |
| 532 | 20240318 | 094700 | 377597300 | 14530 | 14540 | 14540 | 14520 | 633 |
| 533 | 20240318 | 094600 | 368403650 | 14540 | 14540 | 14540 | 14540 | 36 |
| 534 | 20240318 | 094500 | 367880210 | 14530 | 14530 | 14540 | 14520 | 195 |
| 535 | 20240318 | 094400 | 365047630 | 14550 | 14640 | 14640 | 14550 | 707 |
| 536 | 20240318 | 094300 | 354722150 | 14650 | 14640 | 14650 | 14640 | 31 |
| 537 | 20240318 | 094200 | 354268190 | 14650 | 14640 | 14650 | 14630 | 54 |
| 538 | 20240318 | 094100 | 353477650 | 14650 | 14600 | 14660 | 14600 | 68 |
| 539 | 20240318 | 094000 | 352481070 | 14650 | 14620 | 14650 | 14590 | 673 |
| 540 | 20240318 | 093900 | 342639740 | 14620 | 14660 | 14670 | 14620 | 521 |
| 541 | 20240318 | 093800 | 335010160 | 14660 | 14670 | 14680 | 14620 | 642 |
| 542 | 20240318 | 093700 | 325604030 | 14680 | 14540 | 14690 | 14540 | 2586 |
| 543 | 20240318 | 093600 | 287731030 | 14550 | 14560 | 14580 | 14540 | 326 |
| 544 | 20240318 | 093500 | 282982580 | 14540 | 14460 | 14540 | 14460 | 383 |
| 545 | 20240318 | 093400 | 277429060 | 14450 | 14530 | 14530 | 14440 | 364 |
| 546 | 20240318 | 093300 | 272164430 | 14540 | 14560 | 14560 | 14540 | 79 |
| 547 | 20240318 | 093200 | 271014260 | 14560 | 14540 | 14570 | 14540 | 502 |
| 548 | 20240318 | 093100 | 263708710 | 14540 | 14510 | 14540 | 14510 | 187 |
| 549 | 20240318 | 093000 | 260991970 | 14510 | 14460 | 14540 | 14460 | 1744 |
| 550 | 20240318 | 092900 | 235718300 | 14460 | 14460 | 14460 | 14450 | 44 |
| 551 | 20240318 | 092800 | 235082070 | 14450 | 14460 | 14460 | 14450 | 8 |
| 552 | 20240318 | 092700 | 234966400 | 14460 | 14470 | 14470 | 14460 | 167 |
| 553 | 20240318 | 092600 | 232551000 | 14470 | 14460 | 14470 | 14460 | 20 |
| 554 | 20240318 | 092500 | 232261620 | 14440 | 14430 | 14440 | 14430 | 157 |
| 555 | 20240318 | 092400 | 229996070 | 14430 | 14430 | 14430 | 14430 | 1389 |
| 556 | 20240318 | 092300 | 209952800 | 14440 | 14410 | 14480 | 14410 | 2081 |
| 557 | 20240318 | 092200 | 179892460 | 14400 | 14360 | 14430 | 14360 | 651 |
| 558 | 20240318 | 092100 | 170525190 | 14350 | 14350 | 14350 | 14350 | 301 |
| 559 | 20240318 | 092000 | 166205840 | 14350 | 14350 | 14380 | 14350 | 256 |
| 560 | 20240318 | 091900 | 162531620 | 14360 | 14360 | 14360 | 14360 | 251 |
| 561 | 20240318 | 091800 | 158927260 | 14360 | 14380 | 14380 | 14360 | 58 |
| 562 | 20240318 | 091700 | 158094300 | 14360 | 14420 | 14420 | 14360 | 601 |
| 563 | 20240318 | 091600 | 149448640 | 14440 | 14460 | 14460 | 14400 | 494 |
| 564 | 20240318 | 091500 | 142314110 | 14460 | 14460 | 14480 | 14460 | 670 |
| 565 | 20240318 | 091400 | 132621700 | 14460 | 14470 | 14480 | 14460 | 190 |
| 566 | 20240318 | 091300 | 129872860 | 14480 | 14450 | 14490 | 14430 | 266 |
| 567 | 20240318 | 091200 | 126023140 | 14490 | 14410 | 14490 | 14380 | 1508 |
| 568 | 20240318 | 091100 | 104232980 | 14380 | 14410 | 14430 | 14370 | 577 |
| 569 | 20240318 | 091000 | 95920350 | 14400 | 14300 | 14410 | 14300 | 1515 |
| 570 | 20240318 | 090900 | 74141170 | 14330 | 14330 | 14340 | 14270 | 96 |
| 571 | 20240318 | 090800 | 72769400 | 14350 | 14290 | 14390 | 14260 | 298 |
| 572 | 20240318 | 090700 | 68497000 | 14300 | 14340 | 14370 | 14270 | 759 |
| 573 | 20240318 | 090600 | 57614170 | 14340 | 14260 | 14350 | 14260 | 1090 |
| 574 | 20240318 | 090500 | 42033250 | 14270 | 14160 | 14270 | 14160 | 155 |
| 575 | 20240318 | 090400 | 39827080 | 14160 | 14200 | 14200 | 14160 | 988 |
| 576 | 20240318 | 090300 | 25834170 | 14160 | 14130 | 14160 | 14110 | 313 |
| 577 | 20240318 | 090200 | 21403800 | 14100 | 14100 | 14100 | 14100 | 24 |
| 578 | 20240318 | 090100 | 21065400 | 14100 | 14100 | 14100 | 14100 | 10 |
| 579 | 20240318 | 090000 | 20924400 | 14100 | 14100 | 14100 | 14100 | 1484 |