34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 193200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 13241 |
| 3 | 20240315 | 193100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 4 | 20240315 | 193000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 5 | 20240315 | 192900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 6 | 20240315 | 192800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 7 | 20240315 | 192700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 8 | 20240315 | 192600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 9 | 20240315 | 192500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 10 | 20240315 | 192400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 11 | 20240315 | 192300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 12 | 20240315 | 192200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 13 | 20240315 | 192100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 14 | 20240315 | 192000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 15 | 20240315 | 191900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 16 | 20240315 | 191800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 17 | 20240315 | 191700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 18 | 20240315 | 191600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 19 | 20240315 | 191500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 20 | 20240315 | 191400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 21 | 20240315 | 191300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 22 | 20240315 | 191200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 23 | 20240315 | 191100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 24 | 20240315 | 191000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 25 | 20240315 | 190900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 26 | 20240315 | 190800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 27 | 20240315 | 190700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 28 | 20240315 | 190600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 29 | 20240315 | 190500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 30 | 20240315 | 190400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 31 | 20240315 | 190300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 32 | 20240315 | 190200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 13241 |
| 33 | 20240315 | 190100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 34 | 20240315 | 190000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 35 | 20240315 | 185900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 36 | 20240315 | 185800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 37 | 20240315 | 185700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 38 | 20240315 | 185600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 39 | 20240315 | 185500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 40 | 20240315 | 185400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 41 | 20240315 | 185300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 42 | 20240315 | 185200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 43 | 20240315 | 185100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 44 | 20240315 | 185000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 45 | 20240315 | 184900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 46 | 20240315 | 184800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 47 | 20240315 | 184700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 48 | 20240315 | 184600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 49 | 20240315 | 184500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 50 | 20240315 | 184400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 51 | 20240315 | 184300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 52 | 20240315 | 184200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 53 | 20240315 | 184100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 54 | 20240315 | 184000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 55 | 20240315 | 183900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 56 | 20240315 | 183800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 57 | 20240315 | 183700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 58 | 20240315 | 183600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 59 | 20240315 | 183500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 60 | 20240315 | 183400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 61 | 20240315 | 183300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 62 | 20240315 | 183200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 13241 |
| 63 | 20240315 | 183100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 64 | 20240315 | 183000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 65 | 20240315 | 182900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 66 | 20240315 | 182800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 67 | 20240315 | 182700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 68 | 20240315 | 182600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 69 | 20240315 | 182500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 70 | 20240315 | 182400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 71 | 20240315 | 182300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 72 | 20240315 | 182200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 73 | 20240315 | 182100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 74 | 20240315 | 182000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 75 | 20240315 | 181900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 76 | 20240315 | 181800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 77 | 20240315 | 181700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 78 | 20240315 | 181600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 79 | 20240315 | 181500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 80 | 20240315 | 181400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 81 | 20240315 | 181300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 82 | 20240315 | 181200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 83 | 20240315 | 181100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 84 | 20240315 | 181000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 85 | 20240315 | 180900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 86 | 20240315 | 180800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 87 | 20240315 | 180700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 88 | 20240315 | 180600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 89 | 20240315 | 180500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 90 | 20240315 | 180400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 91 | 20240315 | 180300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 92 | 20240315 | 180200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 13241 |
| 93 | 20240315 | 180100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 94 | 20240315 | 180000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 95 | 20240315 | 175900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 96 | 20240315 | 175800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 97 | 20240315 | 175700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 98 | 20240315 | 175600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 99 | 20240315 | 175500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 100 | 20240315 | 175400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 101 | 20240315 | 175300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 102 | 20240315 | 175200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 103 | 20240315 | 175100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 104 | 20240315 | 175000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 105 | 20240315 | 174900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 106 | 20240315 | 174800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 107 | 20240315 | 174700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 108 | 20240315 | 174600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 109 | 20240315 | 174500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 110 | 20240315 | 174400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 111 | 20240315 | 174300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 112 | 20240315 | 174200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 113 | 20240315 | 174100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 114 | 20240315 | 174000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 115 | 20240315 | 173900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 116 | 20240315 | 173800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 117 | 20240315 | 173700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 118 | 20240315 | 173600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 119 | 20240315 | 173500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 120 | 20240315 | 173400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 121 | 20240315 | 173300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 122 | 20240315 | 173200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 13241 |
| 123 | 20240315 | 173100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 124 | 20240315 | 173000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 125 | 20240315 | 172900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 126 | 20240315 | 172800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 127 | 20240315 | 172700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 128 | 20240315 | 172600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 129 | 20240315 | 172500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 130 | 20240315 | 172400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 131 | 20240315 | 172300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 132 | 20240315 | 172200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 133 | 20240315 | 172100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 134 | 20240315 | 172000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 135 | 20240315 | 171900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 136 | 20240315 | 171800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 137 | 20240315 | 171700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 138 | 20240315 | 171600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 139 | 20240315 | 171500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 140 | 20240315 | 171400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 141 | 20240315 | 171300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 142 | 20240315 | 171200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 143 | 20240315 | 171100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 144 | 20240315 | 171000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 145 | 20240315 | 170900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 146 | 20240315 | 170800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 147 | 20240315 | 170700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 148 | 20240315 | 170600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 149 | 20240315 | 170500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 150 | 20240315 | 170400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 151 | 20240315 | 170300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 152 | 20240315 | 170200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 13241 |
| 153 | 20240315 | 170100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 154 | 20240315 | 170000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 155 | 20240315 | 165900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 156 | 20240315 | 165800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 157 | 20240315 | 165700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 158 | 20240315 | 165600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 159 | 20240315 | 165500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 160 | 20240315 | 165400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 161 | 20240315 | 165300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 162 | 20240315 | 165200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 163 | 20240315 | 165100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 164 | 20240315 | 165000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 165 | 20240315 | 164900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 166 | 20240315 | 164800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 167 | 20240315 | 164700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 168 | 20240315 | 164600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 169 | 20240315 | 164500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 170 | 20240315 | 164400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 171 | 20240315 | 164300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 172 | 20240315 | 164200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 173 | 20240315 | 164100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 174 | 20240315 | 164000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 175 | 20240315 | 163900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 176 | 20240315 | 163800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 177 | 20240315 | 163700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 178 | 20240315 | 163600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 179 | 20240315 | 163500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 180 | 20240315 | 163400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 181 | 20240315 | 163300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 182 | 20240315 | 163200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 13241 |
| 183 | 20240315 | 163100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 184 | 20240315 | 163000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 185 | 20240315 | 162900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 186 | 20240315 | 162800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 187 | 20240315 | 162700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 188 | 20240315 | 162600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 189 | 20240315 | 162500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 190 | 20240315 | 162400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 191 | 20240315 | 162300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 192 | 20240315 | 162200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 193 | 20240315 | 162100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 194 | 20240315 | 162000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 195 | 20240315 | 161900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 196 | 20240315 | 161800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 197 | 20240315 | 161700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 198 | 20240315 | 161600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 199 | 20240315 | 161500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 200 | 20240315 | 161400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 201 | 20240315 | 161300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 202 | 20240315 | 161200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 203 | 20240315 | 161100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 204 | 20240315 | 161000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 205 | 20240315 | 160900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 206 | 20240315 | 160800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 207 | 20240315 | 160700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 208 | 20240315 | 160600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 209 | 20240315 | 160500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 210 | 20240315 | 160400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 211 | 20240315 | 160300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 212 | 20240315 | 160200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 13241 |
| 213 | 20240315 | 160100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 214 | 20240315 | 160000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 215 | 20240315 | 155900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 216 | 20240315 | 155800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 217 | 20240315 | 155700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 218 | 20240315 | 155600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 219 | 20240315 | 155500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 220 | 20240315 | 155400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 221 | 20240315 | 155300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 222 | 20240315 | 155200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 223 | 20240315 | 155100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 224 | 20240315 | 155000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 225 | 20240315 | 154900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 226 | 20240315 | 154800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 227 | 20240315 | 154700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 228 | 20240315 | 154600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 229 | 20240315 | 154500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 230 | 20240315 | 154400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 231 | 20240315 | 154300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 232 | 20240315 | 154200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 233 | 20240315 | 154100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 234 | 20240315 | 154000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 235 | 20240315 | 153900 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 236 | 20240315 | 153800 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 237 | 20240315 | 153700 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 238 | 20240315 | 153600 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 239 | 20240315 | 153500 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 240 | 20240315 | 153400 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 241 | 20240315 | 153300 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 242 | 20240315 | 153200 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 13241 |
| 243 | 20240315 | 153100 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 0 |
| 244 | 20240315 | 153000 | 4681504700 | 10610 | 10610 | 10610 | 10610 | 13241 |
| 245 | 20240315 | 152900 | 4541017690 | 10590 | 10590 | 10590 | 10590 | 0 |
| 246 | 20240315 | 152800 | 4541017690 | 10590 | 10590 | 10590 | 10590 | 0 |
| 247 | 20240315 | 152700 | 4541017690 | 10590 | 10590 | 10590 | 10590 | 0 |
| 248 | 20240315 | 152600 | 4541017690 | 10590 | 10590 | 10590 | 10590 | 0 |
| 249 | 20240315 | 152500 | 4541017690 | 10590 | 10590 | 10590 | 10590 | 0 |
| 250 | 20240315 | 152400 | 4541017690 | 10590 | 10590 | 10590 | 10590 | 0 |
| 251 | 20240315 | 152300 | 4541017690 | 10590 | 10590 | 10590 | 10590 | 0 |
| 252 | 20240315 | 152200 | 4541017690 | 10590 | 10590 | 10590 | 10590 | 0 |
| 253 | 20240315 | 152100 | 4541017690 | 10590 | 10590 | 10590 | 10590 | 0 |
| 254 | 20240315 | 152000 | 4541017690 | 10590 | 10590 | 10590 | 10590 | 0 |
| 255 | 20240315 | 151900 | 4541017690 | 10590 | 10570 | 10590 | 10530 | 4907 |
| 256 | 20240315 | 151800 | 4489276150 | 10570 | 10590 | 10600 | 10570 | 2978 |
| 257 | 20240315 | 151700 | 4457779610 | 10620 | 10610 | 10620 | 10590 | 3945 |
| 258 | 20240315 | 151600 | 4415962960 | 10610 | 10610 | 10610 | 10610 | 549 |
| 259 | 20240315 | 151500 | 4410138070 | 10600 | 10610 | 10610 | 10600 | 1812 |
| 260 | 20240315 | 151400 | 4390918400 | 10610 | 10610 | 10640 | 10610 | 656 |
| 261 | 20240315 | 151300 | 4383957970 | 10650 | 10630 | 10660 | 10610 | 1061 |
| 262 | 20240315 | 151200 | 4372663380 | 10600 | 10630 | 10630 | 10600 | 1484 |
| 263 | 20240315 | 151100 | 4356913830 | 10630 | 10630 | 10660 | 10600 | 8467 |
| 264 | 20240315 | 151000 | 4267041650 | 10640 | 10640 | 10660 | 10640 | 812 |
| 265 | 20240315 | 150900 | 4258398220 | 10650 | 10660 | 10660 | 10650 | 652 |
| 266 | 20240315 | 150800 | 4251449520 | 10660 | 10660 | 10660 | 10660 | 46 |
| 267 | 20240315 | 150700 | 4250959160 | 10660 | 10660 | 10660 | 10640 | 3049 |
| 268 | 20240315 | 150600 | 4218506980 | 10660 | 10660 | 10670 | 10660 | 427 |
| 269 | 20240315 | 150500 | 4213955150 | 10670 | 10680 | 10680 | 10660 | 276 |
| 270 | 20240315 | 150400 | 4211011230 | 10690 | 10670 | 10690 | 10670 | 752 |
| 271 | 20240315 | 150300 | 4202980390 | 10670 | 10670 | 10680 | 10670 | 1084 |
| 272 | 20240315 | 150200 | 4191413100 | 10670 | 10660 | 10670 | 10660 | 1212 |
| 273 | 20240315 | 150100 | 4178493140 | 10670 | 10670 | 10690 | 10660 | 694 |
| 274 | 20240315 | 150000 | 4171087740 | 10690 | 10690 | 10690 | 10680 | 229 |
| 275 | 20240315 | 145900 | 4168641920 | 10690 | 10690 | 10690 | 10670 | 303 |
| 276 | 20240315 | 145800 | 4165406860 | 10690 | 10710 | 10720 | 10680 | 341 |
| 277 | 20240315 | 145700 | 4161759470 | 10710 | 10700 | 10710 | 10690 | 477 |
| 278 | 20240315 | 145600 | 4156655550 | 10700 | 10690 | 10700 | 10690 | 2481 |
| 279 | 20240315 | 145500 | 4130111420 | 10700 | 10660 | 10700 | 10660 | 1990 |
| 280 | 20240315 | 145400 | 4108881890 | 10660 | 10660 | 10670 | 10650 | 1233 |
| 281 | 20240315 | 145300 | 4095738060 | 10660 | 10670 | 10680 | 10660 | 1293 |
| 282 | 20240315 | 145200 | 4081952110 | 10680 | 10680 | 10680 | 10670 | 959 |
| 283 | 20240315 | 145100 | 4071718990 | 10700 | 10700 | 10700 | 10680 | 13 |
| 284 | 20240315 | 145000 | 4071579950 | 10700 | 10680 | 10700 | 10680 | 440 |
| 285 | 20240315 | 144900 | 4066880230 | 10690 | 10670 | 10690 | 10670 | 596 |
| 286 | 20240315 | 144800 | 4060518860 | 10670 | 10700 | 10700 | 10670 | 853 |
| 287 | 20240315 | 144700 | 4051414460 | 10700 | 10660 | 10710 | 10660 | 5038 |
| 288 | 20240315 | 144600 | 3997509650 | 10710 | 10710 | 10710 | 10660 | 8 |
| 289 | 20240315 | 144500 | 3997424170 | 10660 | 10720 | 10720 | 10660 | 187 |
| 290 | 20240315 | 144400 | 3995427510 | 10730 | 10700 | 10730 | 10700 | 210 |
| 291 | 20240315 | 144300 | 3993177420 | 10700 | 10650 | 10700 | 10640 | 657 |
| 292 | 20240315 | 144200 | 3986180890 | 10650 | 10650 | 10650 | 10640 | 16 |
| 293 | 20240315 | 144100 | 3986010520 | 10650 | 10650 | 10650 | 10640 | 695 |
| 294 | 20240315 | 144000 | 3978613140 | 10650 | 10660 | 10660 | 10650 | 485 |
| 295 | 20240315 | 143900 | 3973447790 | 10670 | 10670 | 10670 | 10670 | 10 |
| 296 | 20240315 | 143800 | 3973341090 | 10680 | 10660 | 10680 | 10660 | 64 |
| 297 | 20240315 | 143700 | 3972658830 | 10660 | 10640 | 10660 | 10610 | 1544 |
| 298 | 20240315 | 143600 | 3956242260 | 10690 | 10670 | 10690 | 10650 | 4346 |
| 299 | 20240315 | 143500 | 3909951380 | 10690 | 10680 | 10690 | 10660 | 4638 |
| 300 | 20240315 | 143400 | 3860486440 | 10680 | 10680 | 10680 | 10670 | 1731 |
| 301 | 20240315 | 143300 | 3842015960 | 10680 | 10680 | 10680 | 10680 | 592 |
| 302 | 20240315 | 143200 | 3835693400 | 10680 | 10690 | 10690 | 10680 | 648 |
| 303 | 20240315 | 143100 | 3828772160 | 10700 | 10700 | 10700 | 10700 | 1 |
| 304 | 20240315 | 143000 | 3828761460 | 10730 | 10740 | 10740 | 10670 | 2448 |
| 305 | 20240315 | 142900 | 3802604200 | 10740 | 10710 | 10750 | 10700 | 488 |
| 306 | 20240315 | 142800 | 3797369260 | 10710 | 10710 | 10710 | 10710 | 151 |
| 307 | 20240315 | 142700 | 3795752050 | 10750 | 10740 | 10750 | 10720 | 115 |
| 308 | 20240315 | 142600 | 3794517190 | 10740 | 10710 | 10740 | 10710 | 662 |
| 309 | 20240315 | 142500 | 3787420530 | 10720 | 10680 | 10720 | 10680 | 189 |
| 310 | 20240315 | 142400 | 3785401090 | 10690 | 10700 | 10720 | 10680 | 1245 |
| 311 | 20240315 | 142300 | 3772092380 | 10720 | 10700 | 10720 | 10700 | 18 |
| 312 | 20240315 | 142200 | 3771899760 | 10720 | 10700 | 10720 | 10690 | 21 |
| 313 | 20240315 | 142100 | 3771675120 | 10720 | 10720 | 10720 | 10720 | 0 |
| 314 | 20240315 | 142000 | 3771675120 | 10720 | 10700 | 10720 | 10690 | 365 |
| 315 | 20240315 | 141900 | 3767770340 | 10690 | 10700 | 10720 | 10690 | 830 |
| 316 | 20240315 | 141800 | 3758894800 | 10730 | 10730 | 10730 | 10730 | 0 |
| 317 | 20240315 | 141700 | 3758894800 | 10730 | 10730 | 10730 | 10730 | 0 |
| 318 | 20240315 | 141600 | 3758894800 | 10730 | 10700 | 10730 | 10690 | 455 |
| 319 | 20240315 | 141500 | 3754026450 | 10700 | 10680 | 10700 | 10670 | 1832 |
| 320 | 20240315 | 141400 | 3734450550 | 10690 | 10700 | 10700 | 10680 | 394 |
| 321 | 20240315 | 141300 | 3730240390 | 10700 | 10700 | 10700 | 10680 | 214 |
| 322 | 20240315 | 141200 | 3727954750 | 10700 | 10700 | 10700 | 10680 | 222 |
| 323 | 20240315 | 141100 | 3725583350 | 10700 | 10700 | 10700 | 10670 | 3597 |
| 324 | 20240315 | 141000 | 3687186070 | 10690 | 10690 | 10690 | 10690 | 1088 |
| 325 | 20240315 | 140900 | 3675555350 | 10690 | 10700 | 10700 | 10690 | 1043 |
| 326 | 20240315 | 140800 | 3664401440 | 10700 | 10710 | 10710 | 10700 | 91 |
| 327 | 20240315 | 140700 | 3663427650 | 10710 | 10700 | 10710 | 10700 | 1292 |
| 328 | 20240315 | 140600 | 3649601640 | 10700 | 10710 | 10710 | 10700 | 162 |
| 329 | 20240315 | 140500 | 3647868140 | 10700 | 10710 | 10710 | 10700 | 625 |
| 330 | 20240315 | 140400 | 3641180540 | 10700 | 10700 | 10700 | 10700 | 662 |
| 331 | 20240315 | 140300 | 3634097140 | 10710 | 10720 | 10720 | 10710 | 47 |
| 332 | 20240315 | 140200 | 3633593760 | 10710 | 10710 | 10720 | 10710 | 555 |
| 333 | 20240315 | 140100 | 3627649700 | 10710 | 10700 | 10710 | 10690 | 1111 |
| 334 | 20240315 | 140000 | 3615763840 | 10700 | 10710 | 10710 | 10690 | 450 |
| 335 | 20240315 | 135900 | 3610952260 | 10710 | 10710 | 10710 | 10710 | 338 |
| 336 | 20240315 | 135800 | 3607332280 | 10680 | 10700 | 10700 | 10680 | 2638 |
| 337 | 20240315 | 135700 | 3579141860 | 10700 | 10720 | 10720 | 10690 | 1796 |
| 338 | 20240315 | 135600 | 3559928310 | 10710 | 10710 | 10730 | 10710 | 68 |
| 339 | 20240315 | 135500 | 3559199980 | 10730 | 10720 | 10730 | 10710 | 361 |
| 340 | 20240315 | 135400 | 3555333470 | 10730 | 10710 | 10730 | 10700 | 737 |
| 341 | 20240315 | 135300 | 3547440660 | 10710 | 10750 | 10770 | 10700 | 8017 |
| 342 | 20240315 | 135200 | 3461554910 | 10770 | 10770 | 10770 | 10740 | 75 |
| 343 | 20240315 | 135100 | 3460749290 | 10770 | 10770 | 10770 | 10740 | 52 |
| 344 | 20240315 | 135000 | 3460190650 | 10780 | 10730 | 10780 | 10730 | 788 |
| 345 | 20240315 | 134900 | 3451713860 | 10730 | 10720 | 10750 | 10720 | 797 |
| 346 | 20240315 | 134800 | 3443163710 | 10730 | 10730 | 10730 | 10730 | 24 |
| 347 | 20240315 | 134700 | 3442906190 | 10730 | 10730 | 10730 | 10720 | 213 |
| 348 | 20240315 | 134600 | 3440621200 | 10730 | 10730 | 10730 | 10710 | 4820 |
| 349 | 20240315 | 134500 | 3388950790 | 10730 | 10740 | 10740 | 10720 | 302 |
| 350 | 20240315 | 134400 | 3385710690 | 10740 | 10760 | 10760 | 10730 | 1534 |
| 351 | 20240315 | 134300 | 3369240440 | 10760 | 10770 | 10770 | 10760 | 516 |
| 352 | 20240315 | 134200 | 3363686140 | 10770 | 10770 | 10770 | 10770 | 40 |
| 353 | 20240315 | 134100 | 3363255340 | 10760 | 10750 | 10760 | 10740 | 698 |
| 354 | 20240315 | 134000 | 3355751880 | 10750 | 10740 | 10750 | 10730 | 1830 |
| 355 | 20240315 | 133900 | 3336104930 | 10740 | 10740 | 10740 | 10730 | 932 |
| 356 | 20240315 | 133800 | 3326099370 | 10740 | 10740 | 10750 | 10740 | 1608 |
| 357 | 20240315 | 133700 | 3308829440 | 10750 | 10740 | 10750 | 10740 | 2503 |
| 358 | 20240315 | 133600 | 3281947190 | 10750 | 10770 | 10780 | 10740 | 2979 |
| 359 | 20240315 | 133500 | 3249908410 | 10780 | 10780 | 10790 | 10770 | 1339 |
| 360 | 20240315 | 133400 | 3235474580 | 10790 | 10790 | 10790 | 10790 | 46 |
| 361 | 20240315 | 133300 | 3234978240 | 10790 | 10780 | 10790 | 10780 | 358 |
| 362 | 20240315 | 133200 | 3231118990 | 10780 | 10770 | 10780 | 10750 | 958 |
| 363 | 20240315 | 133100 | 3220813580 | 10770 | 10770 | 10770 | 10760 | 60 |
| 364 | 20240315 | 133000 | 3220167880 | 10770 | 10770 | 10780 | 10770 | 2652 |
| 365 | 20240315 | 132900 | 3191605810 | 10770 | 10740 | 10770 | 10740 | 518 |
| 366 | 20240315 | 132800 | 3186035090 | 10760 | 10740 | 10760 | 10730 | 544 |
| 367 | 20240315 | 132700 | 3180193880 | 10740 | 10730 | 10760 | 10730 | 1419 |
| 368 | 20240315 | 132600 | 3164952820 | 10740 | 10740 | 10740 | 10730 | 2434 |
| 369 | 20240315 | 132500 | 3138815280 | 10760 | 10740 | 10760 | 10740 | 343 |
| 370 | 20240315 | 132400 | 3135128430 | 10770 | 10730 | 10770 | 10730 | 779 |
| 371 | 20240315 | 132300 | 3126758880 | 10750 | 10730 | 10750 | 10730 | 376 |
| 372 | 20240315 | 132200 | 3122720630 | 10750 | 10750 | 10760 | 10750 | 635 |
| 373 | 20240315 | 132100 | 3115894370 | 10750 | 10740 | 10750 | 10740 | 459 |
| 374 | 20240315 | 132000 | 3110964700 | 10740 | 10740 | 10750 | 10740 | 521 |
| 375 | 20240315 | 131900 | 3105369150 | 10740 | 10740 | 10750 | 10730 | 608 |
| 376 | 20240315 | 131800 | 3098839510 | 10750 | 10750 | 10750 | 10750 | 47 |
| 377 | 20240315 | 131700 | 3098334260 | 10750 | 10750 | 10750 | 10740 | 1410 |
| 378 | 20240315 | 131600 | 3083189200 | 10760 | 10760 | 10760 | 10760 | 1 |
| 379 | 20240315 | 131500 | 3083178440 | 10760 | 10760 | 10760 | 10760 | 212 |
| 380 | 20240315 | 131400 | 3080897320 | 10760 | 10760 | 10760 | 10740 | 523 |
| 381 | 20240315 | 131300 | 3075270720 | 10760 | 10740 | 10760 | 10740 | 420 |
| 382 | 20240315 | 131200 | 3070755730 | 10750 | 10740 | 10750 | 10740 | 380 |
| 383 | 20240315 | 131100 | 3066673500 | 10750 | 10750 | 10750 | 10750 | 106 |
| 384 | 20240315 | 131000 | 3065534000 | 10750 | 10740 | 10750 | 10740 | 282 |
| 385 | 20240315 | 130900 | 3062505300 | 10750 | 10740 | 10750 | 10740 | 411 |
| 386 | 20240315 | 130800 | 3058088270 | 10750 | 10760 | 10760 | 10750 | 519 |
| 387 | 20240315 | 130700 | 3052509000 | 10760 | 10750 | 10760 | 10750 | 368 |
| 388 | 20240315 | 130600 | 3048552880 | 10760 | 10740 | 10760 | 10740 | 1117 |
| 389 | 20240315 | 130500 | 3036550520 | 10740 | 10750 | 10750 | 10740 | 1623 |
| 390 | 20240315 | 130400 | 3019108120 | 10760 | 10750 | 10760 | 10730 | 1765 |
| 391 | 20240315 | 130300 | 3000149330 | 10760 | 10760 | 10760 | 10740 | 2511 |
| 392 | 20240315 | 130200 | 2973171520 | 10760 | 10760 | 10760 | 10750 | 2580 |
| 393 | 20240315 | 130100 | 2945422180 | 10780 | 10780 | 10780 | 10760 | 1969 |
| 394 | 20240315 | 130000 | 2924224840 | 10780 | 10780 | 10780 | 10780 | 120 |
| 395 | 20240315 | 125900 | 2922931240 | 10780 | 10770 | 10780 | 10760 | 309 |
| 396 | 20240315 | 125800 | 2919603960 | 10780 | 10780 | 10780 | 10770 | 21 |
| 397 | 20240315 | 125700 | 2919377620 | 10780 | 10800 | 10810 | 10770 | 341 |
| 398 | 20240315 | 125600 | 2915697490 | 10810 | 10810 | 10810 | 10800 | 479 |
| 399 | 20240315 | 125500 | 2910519740 | 10830 | 10820 | 10830 | 10820 | 94 |
| 400 | 20240315 | 125400 | 2909502650 | 10840 | 10810 | 10840 | 10810 | 216 |
| 401 | 20240315 | 125300 | 2907163640 | 10810 | 10830 | 10840 | 10810 | 812 |
| 402 | 20240315 | 125200 | 2898373840 | 10830 | 10820 | 10830 | 10810 | 533 |
| 403 | 20240315 | 125100 | 2892605700 | 10830 | 10800 | 10830 | 10780 | 1791 |
| 404 | 20240315 | 125000 | 2873273560 | 10800 | 10800 | 10800 | 10800 | 272 |
| 405 | 20240315 | 124900 | 2870335960 | 10800 | 10790 | 10800 | 10790 | 505 |
| 406 | 20240315 | 124800 | 2864886980 | 10790 | 10790 | 10800 | 10790 | 104 |
| 407 | 20240315 | 124700 | 2863764810 | 10800 | 10790 | 10800 | 10780 | 1362 |
| 408 | 20240315 | 124600 | 2849070760 | 10790 | 10770 | 10790 | 10770 | 172 |
| 409 | 20240315 | 124500 | 2847217780 | 10780 | 10740 | 10780 | 10730 | 1359 |
| 410 | 20240315 | 124400 | 2832632940 | 10740 | 10750 | 10780 | 10740 | 1624 |
| 411 | 20240315 | 124300 | 2815189160 | 10790 | 10750 | 10790 | 10740 | 1377 |
| 412 | 20240315 | 124200 | 2800398470 | 10790 | 10790 | 10790 | 10750 | 219 |
| 413 | 20240315 | 124100 | 2798043460 | 10740 | 10740 | 10790 | 10740 | 541 |
| 414 | 20240315 | 124000 | 2792226770 | 10740 | 10750 | 10750 | 10730 | 1958 |
| 415 | 20240315 | 123900 | 2771203190 | 10750 | 10730 | 10750 | 10730 | 3489 |
| 416 | 20240315 | 123800 | 2733766180 | 10750 | 10750 | 10750 | 10730 | 52 |
| 417 | 20240315 | 123700 | 2733208180 | 10730 | 10750 | 10780 | 10730 | 3561 |
| 418 | 20240315 | 123600 | 2694968950 | 10750 | 10780 | 10780 | 10740 | 4008 |
| 419 | 20240315 | 123500 | 2651895980 | 10800 | 10760 | 10800 | 10760 | 1879 |
| 420 | 20240315 | 123400 | 2631661780 | 10780 | 10770 | 10780 | 10760 | 1444 |
| 421 | 20240315 | 123300 | 2616121600 | 10780 | 10790 | 10800 | 10770 | 3324 |
| 422 | 20240315 | 123200 | 2580286090 | 10800 | 10800 | 10800 | 10790 | 161 |
| 423 | 20240315 | 123100 | 2578547880 | 10800 | 10800 | 10800 | 10780 | 647 |
| 424 | 20240315 | 123000 | 2571566480 | 10800 | 10800 | 10800 | 10780 | 864 |
| 425 | 20240315 | 122900 | 2562251880 | 10800 | 10800 | 10800 | 10770 | 563 |
| 426 | 20240315 | 122800 | 2556181350 | 10820 | 10760 | 10850 | 10760 | 1357 |
| 427 | 20240315 | 122700 | 2541568150 | 10760 | 10780 | 10800 | 10760 | 5083 |
| 428 | 20240315 | 122600 | 2486844800 | 10780 | 10780 | 10780 | 10780 | 853 |
| 429 | 20240315 | 122500 | 2477649460 | 10800 | 10800 | 10800 | 10780 | 121 |
| 430 | 20240315 | 122400 | 2476344860 | 10800 | 10800 | 10800 | 10800 | 0 |
| 431 | 20240315 | 122300 | 2476344860 | 10800 | 10780 | 10800 | 10780 | 140 |
| 432 | 20240315 | 122200 | 2474835640 | 10800 | 10790 | 10800 | 10780 | 434 |
| 433 | 20240315 | 122100 | 2470155730 | 10800 | 10810 | 10810 | 10800 | 1071 |
| 434 | 20240315 | 122000 | 2458585460 | 10810 | 10810 | 10810 | 10800 | 245 |
| 435 | 20240315 | 121900 | 2455939240 | 10810 | 10810 | 10810 | 10810 | 844 |
| 436 | 20240315 | 121800 | 2446815600 | 10810 | 10800 | 10810 | 10800 | 279 |
| 437 | 20240315 | 121700 | 2443802370 | 10810 | 10810 | 10810 | 10810 | 8 |
| 438 | 20240315 | 121600 | 2443715890 | 10800 | 10810 | 10810 | 10800 | 104 |
| 439 | 20240315 | 121500 | 2442591660 | 10810 | 10820 | 10820 | 10800 | 432 |
| 440 | 20240315 | 121400 | 2437925540 | 10820 | 10850 | 10850 | 10810 | 2332 |
| 441 | 20240315 | 121300 | 2412707750 | 10860 | 10820 | 10860 | 10820 | 51 |
| 442 | 20240315 | 121200 | 2412155890 | 10860 | 10850 | 10860 | 10850 | 495 |
| 443 | 20240315 | 121100 | 2406783220 | 10860 | 10850 | 10860 | 10850 | 138 |
| 444 | 20240315 | 121000 | 2405285390 | 10850 | 10830 | 10850 | 10820 | 1258 |
| 445 | 20240315 | 120900 | 2391673680 | 10820 | 10820 | 10820 | 10820 | 157 |
| 446 | 20240315 | 120800 | 2389974940 | 10810 | 10810 | 10810 | 10810 | 806 |
| 447 | 20240315 | 120700 | 2381262080 | 10810 | 10830 | 10830 | 10810 | 171 |
| 448 | 20240315 | 120600 | 2379411670 | 10840 | 10830 | 10840 | 10790 | 261 |
| 449 | 20240315 | 120500 | 2376584720 | 10780 | 10860 | 10870 | 10770 | 17771 |
| 450 | 20240315 | 120400 | 2184775120 | 10870 | 10870 | 10870 | 10870 | 1 |
| 451 | 20240315 | 120300 | 2184764250 | 10870 | 10870 | 10870 | 10870 | 0 |
| 452 | 20240315 | 120200 | 2184764250 | 10870 | 10870 | 10870 | 10870 | 20 |
| 453 | 20240315 | 120100 | 2184546850 | 10860 | 10860 | 10860 | 10850 | 826 |
| 454 | 20240315 | 120000 | 2175576530 | 10840 | 10850 | 10850 | 10840 | 184 |
| 455 | 20240315 | 115900 | 2173580880 | 10870 | 10870 | 10870 | 10870 | 47 |
| 456 | 20240315 | 115800 | 2173069990 | 10880 | 10880 | 10880 | 10880 | 3 |
| 457 | 20240315 | 115700 | 2173037350 | 10880 | 10880 | 10880 | 10860 | 798 |
| 458 | 20240315 | 115600 | 2164368650 | 10920 | 10920 | 10920 | 10920 | 0 |
| 459 | 20240315 | 115500 | 2164368650 | 10920 | 10920 | 10920 | 10920 | 0 |
| 460 | 20240315 | 115400 | 2164368650 | 10920 | 10830 | 10920 | 10810 | 1991 |
| 461 | 20240315 | 115300 | 2142823860 | 10850 | 10920 | 10920 | 10850 | 3762 |
| 462 | 20240315 | 115200 | 2102005390 | 10850 | 10920 | 10920 | 10830 | 3153 |
| 463 | 20240315 | 115100 | 2067766560 | 10920 | 10920 | 10920 | 10900 | 78 |
| 464 | 20240315 | 115000 | 2066916000 | 10920 | 10920 | 10920 | 10920 | 5 |
| 465 | 20240315 | 114900 | 2066861400 | 10920 | 10900 | 10920 | 10900 | 483 |
| 466 | 20240315 | 114800 | 2061596670 | 10900 | 10900 | 10900 | 10900 | 1 |
| 467 | 20240315 | 114700 | 2061585770 | 10900 | 10880 | 10920 | 10880 | 428 |
| 468 | 20240315 | 114600 | 2056925070 | 10880 | 10930 | 10930 | 10880 | 59 |
| 469 | 20240315 | 114500 | 2056283060 | 10930 | 10890 | 10930 | 10860 | 684 |
| 470 | 20240315 | 114400 | 2048841070 | 10890 | 10910 | 10910 | 10870 | 964 |
| 471 | 20240315 | 114300 | 2038346760 | 10930 | 10920 | 10930 | 10920 | 112 |
| 472 | 20240315 | 114200 | 2037123700 | 10930 | 10930 | 10930 | 10930 | 75 |
| 473 | 20240315 | 114100 | 2036303950 | 10930 | 10890 | 10930 | 10870 | 2736 |
| 474 | 20240315 | 114000 | 2006545820 | 10900 | 10910 | 10910 | 10890 | 2205 |
| 475 | 20240315 | 113900 | 1982504390 | 10920 | 10910 | 10920 | 10910 | 58 |
| 476 | 20240315 | 113800 | 1981871110 | 10920 | 10920 | 10920 | 10910 | 115 |
| 477 | 20240315 | 113700 | 1980615330 | 10930 | 10920 | 10930 | 10920 | 64 |
| 478 | 20240315 | 113600 | 1979916310 | 10930 | 10920 | 10930 | 10910 | 1154 |
| 479 | 20240315 | 113500 | 1967319520 | 10920 | 10920 | 10920 | 10920 | 155 |
| 480 | 20240315 | 113400 | 1965626920 | 10930 | 10930 | 10930 | 10920 | 90 |
| 481 | 20240315 | 113300 | 1964643230 | 10930 | 10920 | 10930 | 10910 | 1183 |
| 482 | 20240315 | 113200 | 1951731220 | 10930 | 10910 | 10930 | 10910 | 418 |
| 483 | 20240315 | 113100 | 1947169480 | 10930 | 10940 | 10940 | 10910 | 1274 |
| 484 | 20240315 | 113000 | 1933265100 | 10940 | 10930 | 10940 | 10930 | 48 |
| 485 | 20240315 | 112900 | 1932740180 | 10940 | 10940 | 10940 | 10940 | 103 |
| 486 | 20240315 | 112800 | 1931613360 | 10940 | 10940 | 10940 | 10920 | 306 |
| 487 | 20240315 | 112700 | 1928270140 | 10940 | 10930 | 10940 | 10930 | 523 |
| 488 | 20240315 | 112600 | 1922549830 | 10940 | 10940 | 10960 | 10930 | 484 |
| 489 | 20240315 | 112500 | 1917253730 | 10960 | 10960 | 10960 | 10950 | 146 |
| 490 | 20240315 | 112400 | 1915654570 | 10960 | 10940 | 10970 | 10940 | 570 |
| 491 | 20240315 | 112300 | 1909417360 | 10940 | 10940 | 10940 | 10940 | 300 |
| 492 | 20240315 | 112200 | 1906135360 | 10940 | 10950 | 10970 | 10940 | 174 |
| 493 | 20240315 | 112100 | 1904231050 | 10970 | 10970 | 10970 | 10970 | 53 |
| 494 | 20240315 | 112000 | 1903649640 | 10970 | 10950 | 10970 | 10950 | 286 |
| 495 | 20240315 | 111900 | 1900516630 | 10950 | 10950 | 10950 | 10940 | 1819 |
| 496 | 20240315 | 111800 | 1880616430 | 10950 | 10950 | 10950 | 10950 | 204 |
| 497 | 20240315 | 111700 | 1878382630 | 10960 | 10960 | 10960 | 10960 | 9 |
| 498 | 20240315 | 111600 | 1878283990 | 10970 | 10970 | 10970 | 10970 | 13 |
| 499 | 20240315 | 111500 | 1878141380 | 10970 | 10940 | 10970 | 10940 | 1072 |
| 500 | 20240315 | 111400 | 1866412750 | 10920 | 10940 | 10940 | 10920 | 442 |
| 501 | 20240315 | 111300 | 1861582210 | 10950 | 10950 | 10950 | 10950 | 0 |
| 502 | 20240315 | 111200 | 1861582210 | 10950 | 10950 | 10950 | 10950 | 120 |
| 503 | 20240315 | 111100 | 1860268210 | 10970 | 10960 | 10970 | 10950 | 243 |
| 504 | 20240315 | 111000 | 1857605070 | 10970 | 10980 | 10980 | 10970 | 588 |
| 505 | 20240315 | 110900 | 1851153670 | 11000 | 10980 | 11000 | 10970 | 81 |
| 506 | 20240315 | 110800 | 1850264910 | 11000 | 11000 | 11010 | 11000 | 387 |
| 507 | 20240315 | 110700 | 1846007840 | 11000 | 10990 | 11000 | 10990 | 113 |
| 508 | 20240315 | 110600 | 1844765760 | 10990 | 10970 | 10990 | 10970 | 483 |
| 509 | 20240315 | 110500 | 1839464000 | 10980 | 10980 | 10980 | 10970 | 163 |
| 510 | 20240315 | 110400 | 1837674340 | 10990 | 10970 | 10990 | 10960 | 1025 |
| 511 | 20240315 | 110300 | 1826423500 | 10960 | 10940 | 10960 | 10930 | 521 |
| 512 | 20240315 | 110200 | 1820714670 | 10960 | 10960 | 10960 | 10950 | 267 |
| 513 | 20240315 | 110100 | 1817789000 | 10960 | 10950 | 10970 | 10950 | 215 |
| 514 | 20240315 | 110000 | 1815434720 | 10970 | 10960 | 10970 | 10960 | 104 |
| 515 | 20240315 | 105900 | 1814294680 | 10970 | 10940 | 10970 | 10920 | 178 |
| 516 | 20240315 | 105800 | 1812344020 | 10930 | 10930 | 10930 | 10930 | 359 |
| 517 | 20240315 | 105700 | 1808420150 | 10920 | 10910 | 10920 | 10910 | 152 |
| 518 | 20240315 | 105600 | 1806761730 | 10900 | 10910 | 10910 | 10890 | 1363 |
| 519 | 20240315 | 105500 | 1791913140 | 10910 | 10910 | 10910 | 10910 | 1 |
| 520 | 20240315 | 105400 | 1791902230 | 10910 | 10890 | 10920 | 10870 | 770 |
| 521 | 20240315 | 105300 | 1783523070 | 10920 | 10930 | 10930 | 10890 | 534 |
| 522 | 20240315 | 105200 | 1777700910 | 10930 | 10930 | 10930 | 10930 | 428 |
| 523 | 20240315 | 105100 | 1773022870 | 10960 | 10960 | 10960 | 10960 | 118 |
| 524 | 20240315 | 105000 | 1771729590 | 10960 | 10940 | 10960 | 10930 | 531 |
| 525 | 20240315 | 104900 | 1765910610 | 10940 | 10940 | 10940 | 10940 | 142 |
| 526 | 20240315 | 104800 | 1764357130 | 10950 | 10960 | 10960 | 10950 | 693 |
| 527 | 20240315 | 104700 | 1756767060 | 10960 | 10960 | 10960 | 10960 | 2 |
| 528 | 20240315 | 104600 | 1756745140 | 10960 | 10960 | 10970 | 10960 | 693 |
| 529 | 20240315 | 104500 | 1749144970 | 10970 | 10970 | 10970 | 10970 | 964 |
| 530 | 20240315 | 104400 | 1738569890 | 10980 | 10980 | 10980 | 10970 | 235 |
| 531 | 20240315 | 104300 | 1735989930 | 10980 | 10990 | 10990 | 10980 | 1838 |
| 532 | 20240315 | 104200 | 1715796460 | 10980 | 10980 | 10980 | 10980 | 0 |
| 533 | 20240315 | 104100 | 1715796460 | 10980 | 10970 | 11030 | 10970 | 143 |
| 534 | 20240315 | 104000 | 1714227180 | 10980 | 10990 | 10990 | 10980 | 71 |
| 535 | 20240315 | 103900 | 1713447570 | 10990 | 11000 | 11000 | 10990 | 175 |
| 536 | 20240315 | 103800 | 1711523140 | 11000 | 11010 | 11010 | 11000 | 1075 |
| 537 | 20240315 | 103700 | 1699696820 | 11040 | 11040 | 11060 | 11000 | 1118 |
| 538 | 20240315 | 103600 | 1687356050 | 11040 | 11020 | 11040 | 11020 | 292 |
| 539 | 20240315 | 103500 | 1684134530 | 11010 | 11010 | 11010 | 11010 | 80 |
| 540 | 20240315 | 103400 | 1683253730 | 11000 | 11000 | 11000 | 10990 | 121 |
| 541 | 20240315 | 103300 | 1681922910 | 11000 | 11000 | 11000 | 11000 | 43 |
| 542 | 20240315 | 103200 | 1681449910 | 11000 | 11000 | 11000 | 11000 | 12 |
| 543 | 20240315 | 103100 | 1681317910 | 10970 | 10970 | 10980 | 10970 | 104 |
| 544 | 20240315 | 103000 | 1680176980 | 10970 | 10970 | 11000 | 10970 | 221 |
| 545 | 20240315 | 102900 | 1677749610 | 10970 | 10970 | 10970 | 10970 | 10 |
| 546 | 20240315 | 102800 | 1677639910 | 10960 | 10960 | 10960 | 10950 | 126 |
| 547 | 20240315 | 102700 | 1676258980 | 10930 | 10970 | 10970 | 10930 | 1200 |
| 548 | 20240315 | 102600 | 1663126360 | 10980 | 11000 | 11030 | 10980 | 186 |
| 549 | 20240315 | 102500 | 1661081460 | 11000 | 11030 | 11030 | 11000 | 822 |
| 550 | 20240315 | 102400 | 1652034920 | 11030 | 11030 | 11050 | 11030 | 148 |
| 551 | 20240315 | 102300 | 1650401820 | 11030 | 11060 | 11060 | 11030 | 324 |
| 552 | 20240315 | 102200 | 1646824180 | 11070 | 11060 | 11070 | 11060 | 36 |
| 553 | 20240315 | 102100 | 1646425810 | 11040 | 11040 | 11040 | 11040 | 30 |
| 554 | 20240315 | 102000 | 1646094610 | 11030 | 11060 | 11060 | 11010 | 815 |
| 555 | 20240315 | 101900 | 1637114060 | 11060 | 11070 | 11070 | 11060 | 327 |
| 556 | 20240315 | 101800 | 1633494940 | 11080 | 11080 | 11080 | 11080 | 201 |
| 557 | 20240315 | 101700 | 1631267860 | 11060 | 11080 | 11100 | 11050 | 1369 |
| 558 | 20240315 | 101600 | 1616108910 | 11050 | 11050 | 11050 | 11050 | 19 |
| 559 | 20240315 | 101500 | 1615898960 | 11040 | 11070 | 11070 | 11040 | 2489 |
| 560 | 20240315 | 101400 | 1588393480 | 11070 | 11080 | 11080 | 11060 | 2816 |
| 561 | 20240315 | 101300 | 1557223060 | 11080 | 11050 | 11080 | 11050 | 366 |
| 562 | 20240315 | 101200 | 1553170340 | 11030 | 11030 | 11130 | 11020 | 3195 |
| 563 | 20240315 | 101100 | 1517799370 | 11030 | 11020 | 11030 | 11000 | 1216 |
| 564 | 20240315 | 101000 | 1504394570 | 11020 | 10980 | 11020 | 10980 | 727 |
| 565 | 20240315 | 100900 | 1496392290 | 10980 | 11000 | 11040 | 10980 | 2107 |
| 566 | 20240315 | 100800 | 1473190970 | 11020 | 10950 | 11040 | 10950 | 1034 |
| 567 | 20240315 | 100700 | 1461806740 | 10960 | 10990 | 11000 | 10950 | 1150 |
| 568 | 20240315 | 100600 | 1449188170 | 11000 | 10920 | 11020 | 10920 | 5202 |
| 569 | 20240315 | 100500 | 1392039230 | 10900 | 10900 | 10920 | 10900 | 274 |
| 570 | 20240315 | 100400 | 1389052320 | 10900 | 10900 | 10900 | 10900 | 432 |
| 571 | 20240315 | 100300 | 1384343520 | 10900 | 10900 | 10910 | 10900 | 51 |
| 572 | 20240315 | 100200 | 1383787420 | 10900 | 10890 | 10910 | 10890 | 43 |
| 573 | 20240315 | 100100 | 1383318660 | 10910 | 10890 | 10910 | 10890 | 6 |
| 574 | 20240315 | 100000 | 1383253260 | 10890 | 10920 | 10920 | 10890 | 202 |
| 575 | 20240315 | 095900 | 1381047720 | 10900 | 10900 | 10900 | 10900 | 14 |
| 576 | 20240315 | 095800 | 1380895120 | 10900 | 10890 | 10900 | 10880 | 355 |
| 577 | 20240315 | 095700 | 1377028300 | 10920 | 10900 | 10920 | 10900 | 525 |
| 578 | 20240315 | 095600 | 1371298360 | 10860 | 10880 | 10900 | 10860 | 868 |
| 579 | 20240315 | 095500 | 1361847530 | 10880 | 10850 | 10880 | 10840 | 128 |
| 580 | 20240315 | 095400 | 1360457970 | 10850 | 10840 | 10860 | 10840 | 483 |
| 581 | 20240315 | 095300 | 1355219860 | 10840 | 10860 | 10860 | 10840 | 155 |
| 582 | 20240315 | 095200 | 1353539070 | 10850 | 10850 | 10850 | 10850 | 500 |
| 583 | 20240315 | 095100 | 1348114070 | 10850 | 10850 | 10850 | 10840 | 15 |
| 584 | 20240315 | 095000 | 1347951370 | 10840 | 10830 | 10840 | 10830 | 153 |
| 585 | 20240315 | 094900 | 1346293170 | 10890 | 10840 | 10890 | 10840 | 398 |
| 586 | 20240315 | 094800 | 1341971250 | 10820 | 10850 | 10850 | 10820 | 427 |
| 587 | 20240315 | 094700 | 1337344650 | 10850 | 10860 | 10860 | 10850 | 177 |
| 588 | 20240315 | 094600 | 1335423160 | 10850 | 10880 | 10890 | 10850 | 1739 |
| 589 | 20240315 | 094500 | 1316525600 | 10880 | 10890 | 10890 | 10880 | 301 |
| 590 | 20240315 | 094400 | 1313249720 | 10880 | 10880 | 10880 | 10880 | 100 |
| 591 | 20240315 | 094300 | 1312161720 | 10850 | 10840 | 10850 | 10840 | 124 |
| 592 | 20240315 | 094200 | 1310816330 | 10850 | 10910 | 10910 | 10850 | 1477 |
| 593 | 20240315 | 094100 | 1294764960 | 10910 | 10920 | 10920 | 10910 | 54 |
| 594 | 20240315 | 094000 | 1294175550 | 10920 | 10890 | 10920 | 10870 | 1496 |
| 595 | 20240315 | 093900 | 1277908600 | 10890 | 10880 | 10890 | 10880 | 227 |
| 596 | 20240315 | 093800 | 1275438320 | 10890 | 10900 | 10900 | 10850 | 2328 |
| 597 | 20240315 | 093700 | 1250112620 | 10940 | 10890 | 10950 | 10890 | 2356 |
| 598 | 20240315 | 093600 | 1224341620 | 10850 | 10800 | 10880 | 10800 | 2940 |
| 599 | 20240315 | 093500 | 1192470010 | 10790 | 10790 | 10790 | 10790 | 10 |
| 600 | 20240315 | 093400 | 1192362110 | 10820 | 10810 | 10820 | 10800 | 124 |
| 601 | 20240315 | 093300 | 1191022020 | 10820 | 10820 | 10820 | 10820 | 101 |
| 602 | 20240315 | 093200 | 1189929200 | 10820 | 10820 | 10820 | 10820 | 59 |
| 603 | 20240315 | 093100 | 1189290820 | 10820 | 10800 | 10820 | 10770 | 656 |
| 604 | 20240315 | 093000 | 1182203310 | 10750 | 10800 | 10800 | 10750 | 613 |
| 605 | 20240315 | 092900 | 1175601860 | 10750 | 10780 | 10800 | 10750 | 685 |
| 606 | 20240315 | 092800 | 1168219610 | 10780 | 10780 | 10780 | 10750 | 658 |
| 607 | 20240315 | 092700 | 1161144030 | 10750 | 10750 | 10760 | 10750 | 1392 |
| 608 | 20240315 | 092600 | 1146179550 | 10750 | 10800 | 10800 | 10750 | 2507 |
| 609 | 20240315 | 092500 | 1119200930 | 10790 | 10780 | 10800 | 10740 | 984 |
| 610 | 20240315 | 092400 | 1108622850 | 10760 | 10800 | 10800 | 10760 | 7212 |
| 611 | 20240315 | 092300 | 1030934180 | 10790 | 10800 | 10810 | 10790 | 1171 |
| 612 | 20240315 | 092200 | 1018289180 | 10790 | 10800 | 10800 | 10780 | 2240 |
| 613 | 20240315 | 092100 | 994115840 | 10800 | 10830 | 10830 | 10770 | 9583 |
| 614 | 20240315 | 092000 | 890650750 | 10840 | 10840 | 10910 | 10840 | 535 |
| 615 | 20240315 | 091900 | 884849370 | 10930 | 10840 | 10930 | 10810 | 3063 |
| 616 | 20240315 | 091800 | 851688360 | 10840 | 10940 | 10940 | 10830 | 7503 |
| 617 | 20240315 | 091700 | 770176280 | 10940 | 10910 | 10940 | 10890 | 1425 |
| 618 | 20240315 | 091600 | 754624530 | 10900 | 10890 | 10910 | 10890 | 1501 |
| 619 | 20240315 | 091500 | 738264280 | 10890 | 10890 | 10910 | 10880 | 894 |
| 620 | 20240315 | 091400 | 728528740 | 10910 | 10880 | 10910 | 10870 | 1856 |
| 621 | 20240315 | 091300 | 708304590 | 10890 | 10900 | 10910 | 10890 | 1561 |
| 622 | 20240315 | 091200 | 691283300 | 10900 | 10890 | 10910 | 10850 | 2254 |
| 623 | 20240315 | 091100 | 666770730 | 10850 | 10910 | 10910 | 10850 | 7303 |
| 624 | 20240315 | 091000 | 587355460 | 10930 | 10930 | 10930 | 10920 | 612 |
| 625 | 20240315 | 090900 | 580668440 | 10940 | 10940 | 10940 | 10930 | 559 |
| 626 | 20240315 | 090800 | 574554520 | 10940 | 10940 | 10950 | 10920 | 722 |
| 627 | 20240315 | 090700 | 566657600 | 10920 | 10920 | 10930 | 10910 | 2048 |
| 628 | 20240315 | 090600 | 544290930 | 10920 | 10910 | 10940 | 10840 | 8792 |
| 629 | 20240315 | 090500 | 448474730 | 10840 | 10970 | 10970 | 10830 | 8821 |
| 630 | 20240315 | 090400 | 352208030 | 10960 | 11030 | 11060 | 10960 | 2465 |
| 631 | 20240315 | 090300 | 325043420 | 11020 | 11000 | 11090 | 11000 | 1378 |
| 632 | 20240315 | 090200 | 309821920 | 11000 | 11040 | 11040 | 10960 | 14991 |
| 633 | 20240315 | 090100 | 144926580 | 11040 | 11150 | 11150 | 11030 | 4687 |
| 634 | 20240315 | 090000 | 93031110 | 11140 | 11070 | 11140 | 11070 | 6382 |