31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 185000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 11955 |
| 3 | 20240315 | 184900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 4 | 20240315 | 184800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 5 | 20240315 | 184700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 6 | 20240315 | 184600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 7 | 20240315 | 184500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 8 | 20240315 | 184400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 9 | 20240315 | 184300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 10 | 20240315 | 184200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 11 | 20240315 | 184100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 12 | 20240315 | 184000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 13 | 20240315 | 183900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 14 | 20240315 | 183800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 15 | 20240315 | 183700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 16 | 20240315 | 183600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 17 | 20240315 | 183500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 18 | 20240315 | 183400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 19 | 20240315 | 183300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 20 | 20240315 | 183200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 21 | 20240315 | 183100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 22 | 20240315 | 183000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 23 | 20240315 | 182900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 24 | 20240315 | 182800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 25 | 20240315 | 182700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 26 | 20240315 | 182600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 27 | 20240315 | 182500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 28 | 20240315 | 182400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 29 | 20240315 | 182300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 30 | 20240315 | 182200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 31 | 20240315 | 182100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 32 | 20240315 | 182000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 11955 |
| 33 | 20240315 | 181900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 34 | 20240315 | 181800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 35 | 20240315 | 181700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 36 | 20240315 | 181600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 37 | 20240315 | 181500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 38 | 20240315 | 181400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 39 | 20240315 | 181300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 40 | 20240315 | 181200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 41 | 20240315 | 181100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 42 | 20240315 | 181000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 43 | 20240315 | 180900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 44 | 20240315 | 180800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 45 | 20240315 | 180700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 46 | 20240315 | 180600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 47 | 20240315 | 180500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 48 | 20240315 | 180400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 49 | 20240315 | 180300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 50 | 20240315 | 180200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 51 | 20240315 | 180100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 52 | 20240315 | 180000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 53 | 20240315 | 175900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 54 | 20240315 | 175800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 55 | 20240315 | 175700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 56 | 20240315 | 175600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 57 | 20240315 | 175500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 58 | 20240315 | 175400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 59 | 20240315 | 175300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 60 | 20240315 | 175200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 61 | 20240315 | 175100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 62 | 20240315 | 175000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 11955 |
| 63 | 20240315 | 174900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 64 | 20240315 | 174800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 65 | 20240315 | 174700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 66 | 20240315 | 174600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 67 | 20240315 | 174500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 68 | 20240315 | 174400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 69 | 20240315 | 174300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 70 | 20240315 | 174200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 71 | 20240315 | 174100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 72 | 20240315 | 174000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 73 | 20240315 | 173900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 74 | 20240315 | 173800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 75 | 20240315 | 173700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 76 | 20240315 | 173600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 77 | 20240315 | 173500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 78 | 20240315 | 173400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 79 | 20240315 | 173300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 80 | 20240315 | 173200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 81 | 20240315 | 173100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 82 | 20240315 | 173000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 83 | 20240315 | 172900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 84 | 20240315 | 172800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 85 | 20240315 | 172700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 86 | 20240315 | 172600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 87 | 20240315 | 172500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 88 | 20240315 | 172400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 89 | 20240315 | 172300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 90 | 20240315 | 172200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 91 | 20240315 | 172100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 92 | 20240315 | 172000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 11955 |
| 93 | 20240315 | 171900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 94 | 20240315 | 171800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 95 | 20240315 | 171700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 96 | 20240315 | 171600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 97 | 20240315 | 171500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 98 | 20240315 | 171400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 99 | 20240315 | 171300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 100 | 20240315 | 171200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 101 | 20240315 | 171100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 102 | 20240315 | 171000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 103 | 20240315 | 170900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 104 | 20240315 | 170800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 105 | 20240315 | 170700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 106 | 20240315 | 170600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 107 | 20240315 | 170500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 108 | 20240315 | 170400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 109 | 20240315 | 170300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 110 | 20240315 | 170200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 111 | 20240315 | 170100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 112 | 20240315 | 170000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 113 | 20240315 | 165900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 114 | 20240315 | 165800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 115 | 20240315 | 165700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 116 | 20240315 | 165600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 117 | 20240315 | 165500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 118 | 20240315 | 165400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 119 | 20240315 | 165300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 120 | 20240315 | 165200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 121 | 20240315 | 165100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 122 | 20240315 | 165000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 11955 |
| 123 | 20240315 | 164900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 124 | 20240315 | 164800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 125 | 20240315 | 164700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 126 | 20240315 | 164600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 127 | 20240315 | 164500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 128 | 20240315 | 164400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 129 | 20240315 | 164300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 130 | 20240315 | 164200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 131 | 20240315 | 164100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 132 | 20240315 | 164000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 133 | 20240315 | 163900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 134 | 20240315 | 163800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 135 | 20240315 | 163700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 136 | 20240315 | 163600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 137 | 20240315 | 163500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 138 | 20240315 | 163400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 139 | 20240315 | 163300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 140 | 20240315 | 163200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 141 | 20240315 | 163100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 142 | 20240315 | 163000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 143 | 20240315 | 162900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 144 | 20240315 | 162800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 145 | 20240315 | 162700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 146 | 20240315 | 162600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 147 | 20240315 | 162500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 148 | 20240315 | 162400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 149 | 20240315 | 162300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 150 | 20240315 | 162200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 151 | 20240315 | 162100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 152 | 20240315 | 162000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 11955 |
| 153 | 20240315 | 161900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 154 | 20240315 | 161800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 155 | 20240315 | 161700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 156 | 20240315 | 161600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 157 | 20240315 | 161500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 158 | 20240315 | 161400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 159 | 20240315 | 161300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 160 | 20240315 | 161200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 161 | 20240315 | 161100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 162 | 20240315 | 161000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 163 | 20240315 | 160900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 164 | 20240315 | 160800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 165 | 20240315 | 160700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 166 | 20240315 | 160600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 167 | 20240315 | 160500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 168 | 20240315 | 160400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 169 | 20240315 | 160300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 170 | 20240315 | 160200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 171 | 20240315 | 160100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 172 | 20240315 | 160000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 173 | 20240315 | 155900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 174 | 20240315 | 155800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 175 | 20240315 | 155700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 176 | 20240315 | 155600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 177 | 20240315 | 155500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 178 | 20240315 | 155400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 179 | 20240315 | 155300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 180 | 20240315 | 155200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 181 | 20240315 | 155100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 182 | 20240315 | 155000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 11955 |
| 183 | 20240315 | 154900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 184 | 20240315 | 154800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 185 | 20240315 | 154700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 186 | 20240315 | 154600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 187 | 20240315 | 154500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 188 | 20240315 | 154400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 189 | 20240315 | 154300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 190 | 20240315 | 154200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 191 | 20240315 | 154100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 192 | 20240315 | 154000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 193 | 20240315 | 153900 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 194 | 20240315 | 153800 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 195 | 20240315 | 153700 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 196 | 20240315 | 153600 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 197 | 20240315 | 153500 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 198 | 20240315 | 153400 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 199 | 20240315 | 153300 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 200 | 20240315 | 153200 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 201 | 20240315 | 153100 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 0 |
| 202 | 20240315 | 153000 | 2211974020 | 15470 | 15470 | 15470 | 15470 | 11955 |
| 203 | 20240315 | 152900 | 2027030170 | 15490 | 15490 | 15490 | 15490 | 0 |
| 204 | 20240315 | 152800 | 2027030170 | 15490 | 15490 | 15490 | 15490 | 0 |
| 205 | 20240315 | 152700 | 2027030170 | 15490 | 15490 | 15490 | 15490 | 0 |
| 206 | 20240315 | 152600 | 2027030170 | 15490 | 15490 | 15490 | 15490 | 0 |
| 207 | 20240315 | 152500 | 2027030170 | 15490 | 15490 | 15490 | 15490 | 0 |
| 208 | 20240315 | 152400 | 2027030170 | 15490 | 15490 | 15490 | 15490 | 0 |
| 209 | 20240315 | 152300 | 2027030170 | 15490 | 15490 | 15490 | 15490 | 0 |
| 210 | 20240315 | 152200 | 2027030170 | 15490 | 15490 | 15490 | 15490 | 0 |
| 211 | 20240315 | 152100 | 2027030170 | 15490 | 15490 | 15490 | 15490 | 0 |
| 212 | 20240315 | 152000 | 2027030170 | 15490 | 15490 | 15490 | 15490 | 0 |
| 213 | 20240315 | 151900 | 2027030170 | 15490 | 15480 | 15490 | 15470 | 1073 |
| 214 | 20240315 | 151800 | 2010416390 | 15480 | 15480 | 15490 | 15470 | 1440 |
| 215 | 20240315 | 151700 | 1988126880 | 15480 | 15480 | 15490 | 15480 | 254 |
| 216 | 20240315 | 151600 | 1984194530 | 15480 | 15490 | 15500 | 15480 | 384 |
| 217 | 20240315 | 151500 | 1978247350 | 15490 | 15490 | 15500 | 15490 | 200 |
| 218 | 20240315 | 151400 | 1975149330 | 15500 | 15500 | 15500 | 15490 | 12 |
| 219 | 20240315 | 151300 | 1974963390 | 15490 | 15490 | 15490 | 15480 | 283 |
| 220 | 20240315 | 151200 | 1970580140 | 15490 | 15490 | 15490 | 15490 | 213 |
| 221 | 20240315 | 151100 | 1967280770 | 15490 | 15490 | 15490 | 15490 | 322 |
| 222 | 20240315 | 151000 | 1962292990 | 15490 | 15480 | 15490 | 15480 | 26 |
| 223 | 20240315 | 150900 | 1961890370 | 15490 | 15490 | 15490 | 15490 | 353 |
| 224 | 20240315 | 150800 | 1956422400 | 15490 | 15490 | 15490 | 15480 | 101 |
| 225 | 20240315 | 150700 | 1954858870 | 15480 | 15480 | 15480 | 15470 | 898 |
| 226 | 20240315 | 150600 | 1940959550 | 15490 | 15480 | 15490 | 15480 | 274 |
| 227 | 20240315 | 150500 | 1936717330 | 15490 | 15490 | 15490 | 15480 | 937 |
| 228 | 20240315 | 150400 | 1922212410 | 15490 | 15480 | 15490 | 15480 | 66 |
| 229 | 20240315 | 150300 | 1921190130 | 15490 | 15490 | 15490 | 15480 | 154 |
| 230 | 20240315 | 150200 | 1918806180 | 15480 | 15480 | 15490 | 15480 | 70 |
| 231 | 20240315 | 150100 | 1917722560 | 15480 | 15480 | 15480 | 15480 | 410 |
| 232 | 20240315 | 150000 | 1911375760 | 15480 | 15490 | 15490 | 15480 | 283 |
| 233 | 20240315 | 145900 | 1906994740 | 15490 | 15480 | 15490 | 15480 | 166 |
| 234 | 20240315 | 145800 | 1904424960 | 15480 | 15480 | 15490 | 15480 | 603 |
| 235 | 20240315 | 145700 | 1895088650 | 15480 | 15490 | 15490 | 15480 | 899 |
| 236 | 20240315 | 145600 | 1881172070 | 15490 | 15480 | 15490 | 15480 | 181 |
| 237 | 20240315 | 145500 | 1878369460 | 15480 | 15480 | 15490 | 15480 | 168 |
| 238 | 20240315 | 145400 | 1875768630 | 15490 | 15490 | 15490 | 15480 | 123 |
| 239 | 20240315 | 145300 | 1873864440 | 15480 | 15480 | 15490 | 15480 | 319 |
| 240 | 20240315 | 145200 | 1868925710 | 15490 | 15490 | 15490 | 15490 | 148 |
| 241 | 20240315 | 145100 | 1866633190 | 15490 | 15500 | 15500 | 15490 | 165 |
| 242 | 20240315 | 145000 | 1864077320 | 15490 | 15490 | 15500 | 15490 | 201 |
| 243 | 20240315 | 144900 | 1860963730 | 15490 | 15480 | 15490 | 15480 | 166 |
| 244 | 20240315 | 144800 | 1858393920 | 15480 | 15470 | 15490 | 15470 | 405 |
| 245 | 20240315 | 144700 | 1852125580 | 15480 | 15480 | 15480 | 15470 | 205 |
| 246 | 20240315 | 144600 | 1848953260 | 15480 | 15470 | 15480 | 15470 | 181 |
| 247 | 20240315 | 144500 | 1846152980 | 15470 | 15490 | 15490 | 15470 | 168 |
| 248 | 20240315 | 144400 | 1843552310 | 15500 | 15480 | 15500 | 15480 | 122 |
| 249 | 20240315 | 144300 | 1841663730 | 15480 | 15470 | 15480 | 15470 | 340 |
| 250 | 20240315 | 144200 | 1836402730 | 15480 | 15470 | 15480 | 15470 | 192 |
| 251 | 20240315 | 144100 | 1833432270 | 15470 | 15480 | 15480 | 15470 | 122 |
| 252 | 20240315 | 144000 | 1831544820 | 15480 | 15480 | 15480 | 15470 | 275 |
| 253 | 20240315 | 143900 | 1827289560 | 15480 | 15500 | 15500 | 15470 | 2547 |
| 254 | 20240315 | 143800 | 1787861670 | 15490 | 15490 | 15500 | 15490 | 278 |
| 255 | 20240315 | 143700 | 1783555340 | 15490 | 15490 | 15500 | 15490 | 165 |
| 256 | 20240315 | 143600 | 1780999480 | 15490 | 15490 | 15490 | 15490 | 109 |
| 257 | 20240315 | 143500 | 1779311070 | 15490 | 15490 | 15500 | 15490 | 118 |
| 258 | 20240315 | 143400 | 1777483200 | 15490 | 15490 | 15490 | 15490 | 113 |
| 259 | 20240315 | 143300 | 1775732830 | 15490 | 15500 | 15500 | 15490 | 294 |
| 260 | 20240315 | 143200 | 1771177980 | 15500 | 15490 | 15500 | 15490 | 159 |
| 261 | 20240315 | 143100 | 1768714570 | 15500 | 15500 | 15500 | 15490 | 223 |
| 262 | 20240315 | 143000 | 1765259150 | 15500 | 15510 | 15510 | 15500 | 207 |
| 263 | 20240315 | 142900 | 1762049650 | 15500 | 15500 | 15500 | 15500 | 215 |
| 264 | 20240315 | 142800 | 1758717150 | 15500 | 15510 | 15510 | 15500 | 138 |
| 265 | 20240315 | 142700 | 1756578130 | 15510 | 15500 | 15510 | 15500 | 130 |
| 266 | 20240315 | 142600 | 1754561850 | 15500 | 15500 | 15510 | 15500 | 343 |
| 267 | 20240315 | 142500 | 1749245340 | 15500 | 15510 | 15510 | 15500 | 119 |
| 268 | 20240315 | 142400 | 1747400050 | 15510 | 15510 | 15510 | 15510 | 0 |
| 269 | 20240315 | 142300 | 1747400050 | 15510 | 15500 | 15510 | 15500 | 176 |
| 270 | 20240315 | 142200 | 1744671300 | 15510 | 15500 | 15510 | 15500 | 68 |
| 271 | 20240315 | 142100 | 1743616780 | 15500 | 15500 | 15500 | 15500 | 76 |
| 272 | 20240315 | 142000 | 1742438780 | 15490 | 15500 | 15510 | 15490 | 124 |
| 273 | 20240315 | 141900 | 1740517000 | 15500 | 15500 | 15500 | 15490 | 66 |
| 274 | 20240315 | 141800 | 1739494050 | 15490 | 15490 | 15490 | 15490 | 118 |
| 275 | 20240315 | 141700 | 1737666230 | 15500 | 15500 | 15500 | 15500 | 42 |
| 276 | 20240315 | 141600 | 1737015230 | 15490 | 15490 | 15490 | 15480 | 123 |
| 277 | 20240315 | 141500 | 1735110630 | 15500 | 15500 | 15500 | 15490 | 92 |
| 278 | 20240315 | 141400 | 1733685100 | 15480 | 15500 | 15500 | 15480 | 222 |
| 279 | 20240315 | 141300 | 1730244120 | 15500 | 15500 | 15500 | 15480 | 868 |
| 280 | 20240315 | 141200 | 1716798200 | 15500 | 15490 | 15500 | 15490 | 33 |
| 281 | 20240315 | 141100 | 1716287020 | 15490 | 15490 | 15490 | 15490 | 1 |
| 282 | 20240315 | 141000 | 1716271530 | 15490 | 15500 | 15500 | 15490 | 107 |
| 283 | 20240315 | 140900 | 1714613100 | 15500 | 15490 | 15500 | 15490 | 6 |
| 284 | 20240315 | 140800 | 1714520150 | 15490 | 15490 | 15490 | 15490 | 200 |
| 285 | 20240315 | 140700 | 1711422150 | 15500 | 15490 | 15500 | 15490 | 119 |
| 286 | 20240315 | 140600 | 1709578010 | 15490 | 15490 | 15490 | 15490 | 1 |
| 287 | 20240315 | 140500 | 1709562520 | 15490 | 15490 | 15500 | 15490 | 20 |
| 288 | 20240315 | 140400 | 1709252640 | 15490 | 15490 | 15490 | 15490 | 4 |
| 289 | 20240315 | 140300 | 1709190680 | 15500 | 15490 | 15500 | 15490 | 20 |
| 290 | 20240315 | 140200 | 1708880870 | 15490 | 15490 | 15490 | 15490 | 300 |
| 291 | 20240315 | 140100 | 1704233870 | 15490 | 15490 | 15500 | 15490 | 56 |
| 292 | 20240315 | 140000 | 1703365930 | 15490 | 15510 | 15510 | 15490 | 882 |
| 293 | 20240315 | 135900 | 1689688220 | 15510 | 15510 | 15510 | 15510 | 57 |
| 294 | 20240315 | 135800 | 1688804150 | 15510 | 15500 | 15510 | 15490 | 1434 |
| 295 | 20240315 | 135700 | 1666565130 | 15490 | 15490 | 15490 | 15480 | 1538 |
| 296 | 20240315 | 135600 | 1642742720 | 15490 | 15510 | 15510 | 15480 | 3196 |
| 297 | 20240315 | 135500 | 1593225500 | 15510 | 15500 | 15510 | 15500 | 1004 |
| 298 | 20240315 | 135400 | 1577663480 | 15500 | 15510 | 15510 | 15500 | 1066 |
| 299 | 20240315 | 135300 | 1561138380 | 15510 | 15500 | 15510 | 15500 | 2994 |
| 300 | 20240315 | 135200 | 1514730950 | 15500 | 15510 | 15510 | 15500 | 70 |
| 301 | 20240315 | 135100 | 1513645920 | 15510 | 15500 | 15510 | 15500 | 8 |
| 302 | 20240315 | 135000 | 1513521870 | 15500 | 15500 | 15500 | 15500 | 500 |
| 303 | 20240315 | 134900 | 1505771870 | 15510 | 15510 | 15510 | 15510 | 236 |
| 304 | 20240315 | 134800 | 1502111510 | 15520 | 15510 | 15520 | 15510 | 8 |
| 305 | 20240315 | 134700 | 1501987380 | 15520 | 15510 | 15520 | 15510 | 10 |
| 306 | 20240315 | 134600 | 1501832220 | 15500 | 15510 | 15510 | 15500 | 87 |
| 307 | 20240315 | 134500 | 1500482860 | 15510 | 15510 | 15510 | 15510 | 10 |
| 308 | 20240315 | 134400 | 1500327760 | 15510 | 15510 | 15510 | 15500 | 405 |
| 309 | 20240315 | 134300 | 1494046670 | 15510 | 15510 | 15510 | 15510 | 5 |
| 310 | 20240315 | 134200 | 1493969120 | 15510 | 15510 | 15520 | 15510 | 113 |
| 311 | 20240315 | 134100 | 1492216340 | 15510 | 15510 | 15510 | 15510 | 23 |
| 312 | 20240315 | 134000 | 1491859610 | 15510 | 15510 | 15510 | 15510 | 52 |
| 313 | 20240315 | 133900 | 1491053090 | 15520 | 15520 | 15520 | 15520 | 1 |
| 314 | 20240315 | 133800 | 1491037570 | 15510 | 15510 | 15510 | 15510 | 55 |
| 315 | 20240315 | 133700 | 1490184520 | 15520 | 15510 | 15520 | 15510 | 81 |
| 316 | 20240315 | 133600 | 1488928110 | 15510 | 15510 | 15510 | 15510 | 1253 |
| 317 | 20240315 | 133500 | 1469494080 | 15520 | 15530 | 15530 | 15520 | 1066 |
| 318 | 20240315 | 133400 | 1452949260 | 15520 | 15520 | 15520 | 15520 | 7 |
| 319 | 20240315 | 133300 | 1452840620 | 15520 | 15530 | 15530 | 15520 | 54 |
| 320 | 20240315 | 133200 | 1452002040 | 15520 | 15520 | 15520 | 15520 | 181 |
| 321 | 20240315 | 133100 | 1449192920 | 15520 | 15520 | 15530 | 15520 | 68 |
| 322 | 20240315 | 133000 | 1448137520 | 15520 | 15530 | 15530 | 15520 | 21 |
| 323 | 20240315 | 132900 | 1447811500 | 15520 | 15520 | 15520 | 15520 | 139 |
| 324 | 20240315 | 132800 | 1445654220 | 15520 | 15530 | 15530 | 15520 | 10 |
| 325 | 20240315 | 132700 | 1445498990 | 15520 | 15530 | 15530 | 15520 | 5 |
| 326 | 20240315 | 132600 | 1445421370 | 15520 | 15520 | 15520 | 15520 | 68 |
| 327 | 20240315 | 132500 | 1444366010 | 15520 | 15530 | 15530 | 15520 | 106 |
| 328 | 20240315 | 132400 | 1442719890 | 15530 | 15530 | 15530 | 15530 | 10 |
| 329 | 20240315 | 132300 | 1442564590 | 15530 | 15520 | 15530 | 15520 | 43 |
| 330 | 20240315 | 132200 | 1441896890 | 15520 | 15530 | 15530 | 15520 | 18 |
| 331 | 20240315 | 132100 | 1441617420 | 15520 | 15520 | 15520 | 15520 | 1 |
| 332 | 20240315 | 132000 | 1441601900 | 15530 | 15530 | 15530 | 15520 | 32 |
| 333 | 20240315 | 131900 | 1441104950 | 15520 | 15520 | 15520 | 15520 | 65 |
| 334 | 20240315 | 131800 | 1440096150 | 15510 | 15510 | 15510 | 15510 | 1 |
| 335 | 20240315 | 131700 | 1440080640 | 15520 | 15520 | 15520 | 15520 | 6 |
| 336 | 20240315 | 131600 | 1439987520 | 15510 | 15520 | 15520 | 15510 | 46 |
| 337 | 20240315 | 131500 | 1439273650 | 15520 | 15520 | 15520 | 15510 | 45 |
| 338 | 20240315 | 131400 | 1438575280 | 15520 | 15520 | 15520 | 15520 | 4 |
| 339 | 20240315 | 131300 | 1438513200 | 15520 | 15530 | 15530 | 15520 | 86 |
| 340 | 20240315 | 131200 | 1437177630 | 15520 | 15520 | 15530 | 15520 | 53 |
| 341 | 20240315 | 131100 | 1436355060 | 15520 | 15510 | 15520 | 15510 | 491 |
| 342 | 20240315 | 131000 | 1428736400 | 15510 | 15510 | 15510 | 15510 | 6 |
| 343 | 20240315 | 130900 | 1428643340 | 15510 | 15520 | 15520 | 15510 | 102 |
| 344 | 20240315 | 130800 | 1427061270 | 15520 | 15510 | 15520 | 15510 | 55 |
| 345 | 20240315 | 130700 | 1426208140 | 15510 | 15510 | 15520 | 15510 | 11 |
| 346 | 20240315 | 130600 | 1426037450 | 15510 | 15500 | 15510 | 15500 | 584 |
| 347 | 20240315 | 130500 | 1416984220 | 15500 | 15500 | 15500 | 15500 | 30 |
| 348 | 20240315 | 130400 | 1416519220 | 15500 | 15510 | 15510 | 15500 | 382 |
| 349 | 20240315 | 130300 | 1410595020 | 15510 | 15510 | 15510 | 15510 | 372 |
| 350 | 20240315 | 130200 | 1404825300 | 15510 | 15510 | 15510 | 15500 | 35 |
| 351 | 20240315 | 130100 | 1404282460 | 15510 | 15510 | 15510 | 15510 | 2 |
| 352 | 20240315 | 130000 | 1404251440 | 15500 | 15510 | 15510 | 15500 | 188 |
| 353 | 20240315 | 125900 | 1401335830 | 15510 | 15510 | 15510 | 15510 | 292 |
| 354 | 20240315 | 125800 | 1396806910 | 15510 | 15510 | 15510 | 15510 | 0 |
| 355 | 20240315 | 125700 | 1396806910 | 15510 | 15520 | 15520 | 15510 | 14 |
| 356 | 20240315 | 125600 | 1396589640 | 15520 | 15510 | 15520 | 15510 | 5 |
| 357 | 20240315 | 125500 | 1396512080 | 15510 | 15500 | 15510 | 15500 | 421 |
| 358 | 20240315 | 125400 | 1389983000 | 15500 | 15510 | 15510 | 15500 | 1255 |
| 359 | 20240315 | 125300 | 1370518650 | 15510 | 15500 | 15510 | 15500 | 392 |
| 360 | 20240315 | 125200 | 1364440740 | 15500 | 15510 | 15510 | 15500 | 1055 |
| 361 | 20240315 | 125100 | 1348084200 | 15510 | 15510 | 15510 | 15510 | 103 |
| 362 | 20240315 | 125000 | 1346486670 | 15510 | 15520 | 15520 | 15510 | 849 |
| 363 | 20240315 | 124900 | 1333318440 | 15520 | 15520 | 15520 | 15520 | 156 |
| 364 | 20240315 | 124800 | 1330897320 | 15520 | 15520 | 15520 | 15520 | 236 |
| 365 | 20240315 | 124700 | 1327234600 | 15520 | 15520 | 15520 | 15520 | 5 |
| 366 | 20240315 | 124600 | 1327157000 | 15520 | 15530 | 15530 | 15520 | 31 |
| 367 | 20240315 | 124500 | 1326675840 | 15530 | 15530 | 15530 | 15530 | 87 |
| 368 | 20240315 | 124400 | 1325324730 | 15520 | 15520 | 15520 | 15520 | 7 |
| 369 | 20240315 | 124300 | 1325216090 | 15520 | 15550 | 15550 | 15520 | 4 |
| 370 | 20240315 | 124200 | 1325153980 | 15550 | 15550 | 15550 | 15550 | 21 |
| 371 | 20240315 | 124100 | 1324827430 | 15530 | 15530 | 15530 | 15520 | 611 |
| 372 | 20240315 | 124000 | 1315338680 | 15530 | 15530 | 15530 | 15530 | 5 |
| 373 | 20240315 | 123900 | 1315261030 | 15530 | 15540 | 15540 | 15520 | 180 |
| 374 | 20240315 | 123800 | 1312464920 | 15540 | 15520 | 15540 | 15520 | 230 |
| 375 | 20240315 | 123700 | 1308891820 | 15520 | 15520 | 15530 | 15510 | 22 |
| 376 | 20240315 | 123600 | 1308550450 | 15510 | 15510 | 15510 | 15510 | 33 |
| 377 | 20240315 | 123500 | 1308038620 | 15510 | 15510 | 15510 | 15510 | 125 |
| 378 | 20240315 | 123400 | 1306099870 | 15520 | 15510 | 15520 | 15510 | 66 |
| 379 | 20240315 | 123300 | 1305076150 | 15520 | 15540 | 15540 | 15510 | 3607 |
| 380 | 20240315 | 123200 | 1249106090 | 15530 | 15540 | 15540 | 15530 | 904 |
| 381 | 20240315 | 123100 | 1235059740 | 15540 | 15540 | 15540 | 15540 | 21 |
| 382 | 20240315 | 123000 | 1234733400 | 15540 | 15540 | 15540 | 15540 | 77 |
| 383 | 20240315 | 122900 | 1233536820 | 15540 | 15550 | 15550 | 15540 | 340 |
| 384 | 20240315 | 122800 | 1228251870 | 15550 | 15550 | 15550 | 15550 | 1065 |
| 385 | 20240315 | 122700 | 1211691120 | 15550 | 15550 | 15550 | 15550 | 71 |
| 386 | 20240315 | 122600 | 1210587070 | 15550 | 15550 | 15560 | 15550 | 310 |
| 387 | 20240315 | 122500 | 1205766170 | 15550 | 15550 | 15550 | 15550 | 42 |
| 388 | 20240315 | 122400 | 1205113070 | 15550 | 15560 | 15560 | 15550 | 32 |
| 389 | 20240315 | 122300 | 1204615160 | 15560 | 15570 | 15570 | 15560 | 114 |
| 390 | 20240315 | 122200 | 1202841300 | 15570 | 15550 | 15570 | 15550 | 58 |
| 391 | 20240315 | 122100 | 1201938540 | 15550 | 15550 | 15550 | 15550 | 23 |
| 392 | 20240315 | 122000 | 1201580890 | 15550 | 15560 | 15560 | 15550 | 62 |
| 393 | 20240315 | 121900 | 1200616650 | 15560 | 15550 | 15560 | 15550 | 40 |
| 394 | 20240315 | 121800 | 1199994450 | 15540 | 15550 | 15550 | 15540 | 73 |
| 395 | 20240315 | 121700 | 1198859400 | 15540 | 15540 | 15540 | 15540 | 16 |
| 396 | 20240315 | 121600 | 1198610760 | 15540 | 15540 | 15550 | 15540 | 72 |
| 397 | 20240315 | 121500 | 1197491830 | 15550 | 15540 | 15550 | 15540 | 58 |
| 398 | 20240315 | 121400 | 1196590490 | 15540 | 15550 | 15550 | 15540 | 43 |
| 399 | 20240315 | 121300 | 1195922060 | 15550 | 15550 | 15560 | 15550 | 172 |
| 400 | 20240315 | 121200 | 1193247430 | 15550 | 15550 | 15550 | 15550 | 363 |
| 401 | 20240315 | 121100 | 1187602780 | 15550 | 15560 | 15560 | 15550 | 664 |
| 402 | 20240315 | 121000 | 1177275950 | 15560 | 15560 | 15560 | 15560 | 1 |
| 403 | 20240315 | 120900 | 1177260390 | 15570 | 15570 | 15570 | 15570 | 29 |
| 404 | 20240315 | 120800 | 1176808860 | 15570 | 15570 | 15570 | 15570 | 70 |
| 405 | 20240315 | 120700 | 1175718960 | 15570 | 15570 | 15580 | 15570 | 32 |
| 406 | 20240315 | 120600 | 1175220660 | 15580 | 15570 | 15580 | 15570 | 77 |
| 407 | 20240315 | 120500 | 1174021670 | 15570 | 15570 | 15570 | 15570 | 19 |
| 408 | 20240315 | 120400 | 1173725840 | 15580 | 15570 | 15580 | 15570 | 9 |
| 409 | 20240315 | 120300 | 1173585670 | 15570 | 15570 | 15570 | 15570 | 14 |
| 410 | 20240315 | 120200 | 1173367690 | 15570 | 15570 | 15570 | 15570 | 38 |
| 411 | 20240315 | 120100 | 1172776030 | 15570 | 15560 | 15570 | 15560 | 64 |
| 412 | 20240315 | 120000 | 1171779560 | 15570 | 15560 | 15570 | 15560 | 156 |
| 413 | 20240315 | 115900 | 1169351360 | 15550 | 15550 | 15550 | 15550 | 186 |
| 414 | 20240315 | 115800 | 1166459060 | 15550 | 15560 | 15560 | 15550 | 29 |
| 415 | 20240315 | 115700 | 1166008050 | 15560 | 15560 | 15560 | 15560 | 40 |
| 416 | 20240315 | 115600 | 1165385650 | 15560 | 15560 | 15560 | 15560 | 71 |
| 417 | 20240315 | 115500 | 1164280890 | 15560 | 15560 | 15560 | 15560 | 73 |
| 418 | 20240315 | 115400 | 1163145010 | 15560 | 15560 | 15560 | 15560 | 14 |
| 419 | 20240315 | 115300 | 1162927170 | 15560 | 15560 | 15560 | 15560 | 70 |
| 420 | 20240315 | 115200 | 1161837970 | 15550 | 15550 | 15550 | 15550 | 13 |
| 421 | 20240315 | 115100 | 1161635820 | 15560 | 15550 | 15560 | 15550 | 379 |
| 422 | 20240315 | 115000 | 1155742240 | 15550 | 15550 | 15570 | 15550 | 104 |
| 423 | 20240315 | 114900 | 1154124780 | 15560 | 15560 | 15560 | 15550 | 208 |
| 424 | 20240315 | 114800 | 1150888530 | 15560 | 15560 | 15560 | 15560 | 12 |
| 425 | 20240315 | 114700 | 1150701810 | 15560 | 15560 | 15560 | 15560 | 18 |
| 426 | 20240315 | 114600 | 1150421730 | 15560 | 15570 | 15570 | 15560 | 66 |
| 427 | 20240315 | 114500 | 1149394580 | 15560 | 15560 | 15560 | 15560 | 170 |
| 428 | 20240315 | 114400 | 1146749380 | 15560 | 15560 | 15570 | 15560 | 75 |
| 429 | 20240315 | 114300 | 1145582180 | 15560 | 15560 | 15560 | 15560 | 59 |
| 430 | 20240315 | 114200 | 1144664140 | 15560 | 15560 | 15560 | 15560 | 0 |
| 431 | 20240315 | 114100 | 1144664140 | 15560 | 15560 | 15580 | 15560 | 173 |
| 432 | 20240315 | 114000 | 1141971630 | 15560 | 15570 | 15570 | 15560 | 39 |
| 433 | 20240315 | 113900 | 1141364780 | 15570 | 15560 | 15570 | 15560 | 4 |
| 434 | 20240315 | 113800 | 1141302530 | 15560 | 15570 | 15580 | 15560 | 257 |
| 435 | 20240315 | 113700 | 1137301490 | 15570 | 15570 | 15570 | 15570 | 64 |
| 436 | 20240315 | 113600 | 1136305010 | 15570 | 15570 | 15570 | 15570 | 62 |
| 437 | 20240315 | 113500 | 1135339670 | 15580 | 15570 | 15580 | 15570 | 412 |
| 438 | 20240315 | 113400 | 1128924730 | 15580 | 15580 | 15580 | 15580 | 314 |
| 439 | 20240315 | 113300 | 1124032610 | 15580 | 15590 | 15590 | 15580 | 88 |
| 440 | 20240315 | 113200 | 1122660700 | 15590 | 15590 | 15590 | 15590 | 161 |
| 441 | 20240315 | 113100 | 1120150710 | 15590 | 15610 | 15610 | 15590 | 56 |
| 442 | 20240315 | 113000 | 1119277060 | 15620 | 15610 | 15620 | 15600 | 14 |
| 443 | 20240315 | 112900 | 1119058600 | 15610 | 15600 | 15620 | 15600 | 7 |
| 444 | 20240315 | 112800 | 1118949340 | 15600 | 15590 | 15600 | 15590 | 105 |
| 445 | 20240315 | 112700 | 1117311390 | 15600 | 15590 | 15600 | 15590 | 8 |
| 446 | 20240315 | 112600 | 1117186630 | 15590 | 15590 | 15600 | 15580 | 22 |
| 447 | 20240315 | 112500 | 1116843690 | 15590 | 15580 | 15590 | 15580 | 77 |
| 448 | 20240315 | 112400 | 1115644020 | 15580 | 15570 | 15580 | 15570 | 64 |
| 449 | 20240315 | 112300 | 1114647530 | 15560 | 15570 | 15570 | 15560 | 7 |
| 450 | 20240315 | 112200 | 1114538600 | 15570 | 15570 | 15570 | 15560 | 45 |
| 451 | 20240315 | 112100 | 1113837980 | 15570 | 15570 | 15570 | 15570 | 19 |
| 452 | 20240315 | 112000 | 1113542150 | 15560 | 15560 | 15570 | 15560 | 54 |
| 453 | 20240315 | 111900 | 1112701880 | 15560 | 15570 | 15570 | 15560 | 55 |
| 454 | 20240315 | 111800 | 1111845960 | 15560 | 15560 | 15560 | 15560 | 6 |
| 455 | 20240315 | 111700 | 1111752600 | 15550 | 15550 | 15570 | 15550 | 16 |
| 456 | 20240315 | 111600 | 1111503700 | 15560 | 15570 | 15570 | 15560 | 72 |
| 457 | 20240315 | 111500 | 1110383320 | 15560 | 15570 | 15570 | 15560 | 82 |
| 458 | 20240315 | 111400 | 1109107200 | 15560 | 15560 | 15560 | 15550 | 213 |
| 459 | 20240315 | 111300 | 1105793510 | 15560 | 15550 | 15560 | 15550 | 46 |
| 460 | 20240315 | 111200 | 1105077810 | 15550 | 15550 | 15560 | 15550 | 123 |
| 461 | 20240315 | 111100 | 1103164150 | 15550 | 15560 | 15560 | 15550 | 79 |
| 462 | 20240315 | 111000 | 1101934980 | 15560 | 15560 | 15560 | 15560 | 223 |
| 463 | 20240315 | 110900 | 1098465100 | 15560 | 15570 | 15570 | 15560 | 2 |
| 464 | 20240315 | 110800 | 1098433970 | 15560 | 15560 | 15570 | 15560 | 39 |
| 465 | 20240315 | 110700 | 1097826890 | 15560 | 15570 | 15570 | 15560 | 144 |
| 466 | 20240315 | 110600 | 1095585340 | 15570 | 15600 | 15600 | 15570 | 169 |
| 467 | 20240315 | 110500 | 1092951030 | 15600 | 15620 | 15620 | 15600 | 190 |
| 468 | 20240315 | 110400 | 1089984230 | 15630 | 15620 | 15630 | 15620 | 106 |
| 469 | 20240315 | 110300 | 1088328250 | 15630 | 15620 | 15630 | 15620 | 79 |
| 470 | 20240315 | 110200 | 1087093550 | 15620 | 15600 | 15620 | 15600 | 973 |
| 471 | 20240315 | 110100 | 1071910170 | 15590 | 15570 | 15590 | 15570 | 870 |
| 472 | 20240315 | 110000 | 1058357740 | 15570 | 15560 | 15570 | 15560 | 21 |
| 473 | 20240315 | 105900 | 1058030870 | 15560 | 15570 | 15570 | 15560 | 9 |
| 474 | 20240315 | 105800 | 1057890820 | 15550 | 15570 | 15570 | 15550 | 56 |
| 475 | 20240315 | 105700 | 1057020000 | 15550 | 15560 | 15570 | 15550 | 150 |
| 476 | 20240315 | 105600 | 1054686870 | 15560 | 15560 | 15560 | 15560 | 64 |
| 477 | 20240315 | 105500 | 1053691030 | 15560 | 15570 | 15570 | 15560 | 49 |
| 478 | 20240315 | 105400 | 1052928580 | 15560 | 15550 | 15560 | 15550 | 921 |
| 479 | 20240315 | 105300 | 1038602710 | 15540 | 15540 | 15540 | 15540 | 8 |
| 480 | 20240315 | 105200 | 1038478390 | 15540 | 15530 | 15540 | 15530 | 262 |
| 481 | 20240315 | 105100 | 1034406980 | 15530 | 15520 | 15540 | 15520 | 220 |
| 482 | 20240315 | 105000 | 1030990440 | 15530 | 15520 | 15530 | 15520 | 163 |
| 483 | 20240315 | 104900 | 1028459680 | 15520 | 15520 | 15530 | 15520 | 30 |
| 484 | 20240315 | 104800 | 1027993940 | 15520 | 15510 | 15520 | 15510 | 70 |
| 485 | 20240315 | 104700 | 1026907700 | 15510 | 15510 | 15520 | 15510 | 199 |
| 486 | 20240315 | 104600 | 1023821000 | 15510 | 15520 | 15520 | 15510 | 395 |
| 487 | 20240315 | 104500 | 1017691370 | 15520 | 15520 | 15520 | 15520 | 136 |
| 488 | 20240315 | 104400 | 1015580650 | 15520 | 15520 | 15530 | 15520 | 515 |
| 489 | 20240315 | 104300 | 1007586830 | 15530 | 15520 | 15530 | 15520 | 107 |
| 490 | 20240315 | 104200 | 1005925680 | 15520 | 15520 | 15530 | 15520 | 599 |
| 491 | 20240315 | 104100 | 996626610 | 15520 | 15520 | 15530 | 15520 | 797 |
| 492 | 20240315 | 104000 | 984249360 | 15520 | 15520 | 15530 | 15520 | 142 |
| 493 | 20240315 | 103900 | 982045510 | 15520 | 15520 | 15520 | 15520 | 24 |
| 494 | 20240315 | 103800 | 981673030 | 15520 | 15520 | 15520 | 15520 | 56 |
| 495 | 20240315 | 103700 | 980803910 | 15520 | 15520 | 15520 | 15520 | 15 |
| 496 | 20240315 | 103600 | 980571110 | 15520 | 15520 | 15530 | 15510 | 2018 |
| 497 | 20240315 | 103500 | 949236690 | 15510 | 15520 | 15520 | 15510 | 201 |
| 498 | 20240315 | 103400 | 946117210 | 15520 | 15520 | 15530 | 15520 | 23 |
| 499 | 20240315 | 103300 | 945760180 | 15520 | 15520 | 15520 | 15510 | 214 |
| 500 | 20240315 | 103200 | 942440170 | 15510 | 15510 | 15520 | 15510 | 30 |
| 501 | 20240315 | 103100 | 941974720 | 15520 | 15520 | 15530 | 15510 | 170 |
| 502 | 20240315 | 103000 | 939336420 | 15520 | 15520 | 15530 | 15520 | 1371 |
| 503 | 20240315 | 102900 | 918058180 | 15520 | 15520 | 15530 | 15520 | 118 |
| 504 | 20240315 | 102800 | 916226510 | 15520 | 15520 | 15530 | 15520 | 108 |
| 505 | 20240315 | 102700 | 914550300 | 15520 | 15530 | 15530 | 15520 | 100 |
| 506 | 20240315 | 102600 | 912998290 | 15520 | 15530 | 15530 | 15520 | 770 |
| 507 | 20240315 | 102500 | 901041030 | 15530 | 15530 | 15530 | 15530 | 34 |
| 508 | 20240315 | 102400 | 900513010 | 15530 | 15530 | 15530 | 15530 | 112 |
| 509 | 20240315 | 102300 | 898773650 | 15530 | 15530 | 15530 | 15530 | 503 |
| 510 | 20240315 | 102200 | 890962060 | 15530 | 15540 | 15540 | 15530 | 23 |
| 511 | 20240315 | 102100 | 890604860 | 15530 | 15530 | 15540 | 15530 | 189 |
| 512 | 20240315 | 102000 | 887669070 | 15530 | 15530 | 15530 | 15530 | 148 |
| 513 | 20240315 | 101900 | 885370630 | 15530 | 15530 | 15540 | 15530 | 72 |
| 514 | 20240315 | 101800 | 884252450 | 15530 | 15530 | 15540 | 15530 | 44 |
| 515 | 20240315 | 101700 | 883569060 | 15530 | 15540 | 15550 | 15530 | 202 |
| 516 | 20240315 | 101600 | 880429090 | 15540 | 15530 | 15550 | 15530 | 533 |
| 517 | 20240315 | 101500 | 872151460 | 15540 | 15530 | 15550 | 15530 | 126 |
| 518 | 20240315 | 101400 | 870192560 | 15530 | 15520 | 15540 | 15520 | 660 |
| 519 | 20240315 | 101300 | 859949210 | 15550 | 15510 | 15550 | 15510 | 526 |
| 520 | 20240315 | 101200 | 851786420 | 15510 | 15510 | 15520 | 15510 | 383 |
| 521 | 20240315 | 101100 | 845845090 | 15510 | 15520 | 15520 | 15510 | 506 |
| 522 | 20240315 | 101000 | 837992640 | 15510 | 15510 | 15520 | 15510 | 233 |
| 523 | 20240315 | 100900 | 834378000 | 15510 | 15520 | 15520 | 15510 | 494 |
| 524 | 20240315 | 100800 | 826716020 | 15520 | 15520 | 15520 | 15510 | 151 |
| 525 | 20240315 | 100700 | 824372600 | 15520 | 15550 | 15550 | 15520 | 1034 |
| 526 | 20240315 | 100600 | 808295310 | 15560 | 15560 | 15570 | 15560 | 283 |
| 527 | 20240315 | 100500 | 803890950 | 15560 | 15530 | 15560 | 15520 | 2086 |
| 528 | 20240315 | 100400 | 771471570 | 15520 | 15520 | 15520 | 15520 | 296 |
| 529 | 20240315 | 100300 | 766877650 | 15520 | 15510 | 15520 | 15510 | 135 |
| 530 | 20240315 | 100200 | 764783610 | 15510 | 15510 | 15530 | 15510 | 163 |
| 531 | 20240315 | 100100 | 762255220 | 15520 | 15530 | 15530 | 15510 | 304 |
| 532 | 20240315 | 100000 | 757535730 | 15500 | 15500 | 15530 | 15500 | 319 |
| 533 | 20240315 | 095900 | 752587430 | 15500 | 15500 | 15510 | 15500 | 188 |
| 534 | 20240315 | 095800 | 749673390 | 15500 | 15490 | 15500 | 15490 | 30 |
| 535 | 20240315 | 095700 | 749208630 | 15490 | 15490 | 15500 | 15490 | 268 |
| 536 | 20240315 | 095600 | 745055080 | 15490 | 15490 | 15490 | 15490 | 58 |
| 537 | 20240315 | 095500 | 744156660 | 15490 | 15480 | 15490 | 15480 | 125 |
| 538 | 20240315 | 095400 | 742220890 | 15480 | 15500 | 15500 | 15480 | 334 |
| 539 | 20240315 | 095300 | 737047400 | 15490 | 15480 | 15500 | 15480 | 65 |
| 540 | 20240315 | 095200 | 736040230 | 15480 | 15490 | 15490 | 15480 | 281 |
| 541 | 20240315 | 095100 | 731688040 | 15490 | 15490 | 15500 | 15480 | 1313 |
| 542 | 20240315 | 095000 | 711350550 | 15490 | 15490 | 15490 | 15490 | 308 |
| 543 | 20240315 | 094900 | 706579630 | 15490 | 15490 | 15500 | 15490 | 348 |
| 544 | 20240315 | 094800 | 701188110 | 15490 | 15490 | 15500 | 15490 | 199 |
| 545 | 20240315 | 094700 | 698105390 | 15500 | 15510 | 15510 | 15500 | 520 |
| 546 | 20240315 | 094600 | 690043310 | 15510 | 15500 | 15510 | 15500 | 103 |
| 547 | 20240315 | 094500 | 688445960 | 15500 | 15520 | 15520 | 15500 | 734 |
| 548 | 20240315 | 094400 | 677063280 | 15510 | 15510 | 15520 | 15510 | 124 |
| 549 | 20240315 | 094300 | 675139030 | 15510 | 15530 | 15530 | 15500 | 96 |
| 550 | 20240315 | 094200 | 673649290 | 15500 | 15530 | 15530 | 15490 | 106 |
| 551 | 20240315 | 094100 | 672006200 | 15490 | 15490 | 15520 | 15490 | 631 |
| 552 | 20240315 | 094000 | 662224610 | 15490 | 15500 | 15510 | 15490 | 991 |
| 553 | 20240315 | 093900 | 646867930 | 15500 | 15500 | 15520 | 15500 | 234 |
| 554 | 20240315 | 093800 | 643240710 | 15500 | 15500 | 15520 | 15500 | 637 |
| 555 | 20240315 | 093700 | 633360990 | 15500 | 15500 | 15510 | 15500 | 10 |
| 556 | 20240315 | 093600 | 633205980 | 15500 | 15500 | 15500 | 15490 | 73 |
| 557 | 20240315 | 093500 | 632074620 | 15500 | 15480 | 15500 | 15480 | 170 |
| 558 | 20240315 | 093400 | 629441730 | 15480 | 15470 | 15480 | 15470 | 271 |
| 559 | 20240315 | 093300 | 625248550 | 15470 | 15500 | 15500 | 15470 | 3317 |
| 560 | 20240315 | 093200 | 573905080 | 15480 | 15510 | 15510 | 15480 | 1763 |
| 561 | 20240315 | 093100 | 546587020 | 15500 | 15500 | 15510 | 15500 | 593 |
| 562 | 20240315 | 093000 | 537395500 | 15510 | 15510 | 15520 | 15500 | 1284 |
| 563 | 20240315 | 092900 | 517484560 | 15520 | 15520 | 15520 | 15520 | 150 |
| 564 | 20240315 | 092800 | 515156560 | 15530 | 15520 | 15530 | 15520 | 116 |
| 565 | 20240315 | 092700 | 513355950 | 15520 | 15520 | 15540 | 15520 | 705 |
| 566 | 20240315 | 092600 | 502401930 | 15530 | 15520 | 15540 | 15510 | 536 |
| 567 | 20240315 | 092500 | 494079700 | 15530 | 15500 | 15530 | 15500 | 194 |
| 568 | 20240315 | 092400 | 491070980 | 15500 | 15510 | 15510 | 15500 | 376 |
| 569 | 20240315 | 092300 | 485242750 | 15500 | 15510 | 15510 | 15500 | 669 |
| 570 | 20240315 | 092200 | 474868890 | 15500 | 15500 | 15510 | 15500 | 188 |
| 571 | 20240315 | 092100 | 471954740 | 15500 | 15530 | 15530 | 15500 | 4304 |
| 572 | 20240315 | 092000 | 405212610 | 15530 | 15540 | 15550 | 15530 | 638 |
| 573 | 20240315 | 091900 | 395300340 | 15550 | 15560 | 15560 | 15550 | 157 |
| 574 | 20240315 | 091800 | 392858890 | 15540 | 15520 | 15560 | 15510 | 920 |
| 575 | 20240315 | 091700 | 378570530 | 15520 | 15510 | 15520 | 15510 | 729 |
| 576 | 20240315 | 091600 | 367263530 | 15520 | 15530 | 15530 | 15520 | 1845 |
| 577 | 20240315 | 091500 | 338621900 | 15530 | 15550 | 15550 | 15530 | 747 |
| 578 | 20240315 | 091400 | 327014880 | 15540 | 15530 | 15550 | 15530 | 126 |
| 579 | 20240315 | 091300 | 325058060 | 15530 | 15550 | 15550 | 15520 | 355 |
| 580 | 20240315 | 091200 | 319544730 | 15540 | 15500 | 15540 | 15500 | 849 |
| 581 | 20240315 | 091100 | 306377090 | 15500 | 15530 | 15560 | 15500 | 1472 |
| 582 | 20240315 | 091000 | 283542700 | 15560 | 15580 | 15590 | 15500 | 4814 |
| 583 | 20240315 | 090900 | 208788310 | 15590 | 15620 | 15620 | 15580 | 2859 |
| 584 | 20240315 | 090800 | 164191310 | 15610 | 15660 | 15660 | 15610 | 1316 |
| 585 | 20240315 | 090700 | 143623740 | 15660 | 15720 | 15720 | 15660 | 2822 |
| 586 | 20240315 | 090600 | 99366060 | 15720 | 15750 | 15750 | 15700 | 1746 |
| 587 | 20240315 | 090500 | 71905330 | 15750 | 15770 | 15770 | 15750 | 1269 |
| 588 | 20240315 | 090400 | 51906750 | 15770 | 15800 | 15800 | 15770 | 1258 |
| 589 | 20240315 | 090300 | 32044560 | 15800 | 15810 | 15810 | 15800 | 176 |
| 590 | 20240315 | 090200 | 29263600 | 15810 | 15820 | 15820 | 15800 | 1306 |
| 591 | 20240315 | 090100 | 8620980 | 15840 | 15860 | 15860 | 15840 | 110 |
| 592 | 20240315 | 090000 | 6876440 | 15860 | 15800 | 15860 | 15800 | 384 |