31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 184000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 1269 |
| 3 | 20240304 | 183900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 4 | 20240304 | 183800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 5 | 20240304 | 183700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 6 | 20240304 | 183600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 7 | 20240304 | 183500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 8 | 20240304 | 183400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 9 | 20240304 | 183300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 10 | 20240304 | 183200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 11 | 20240304 | 183100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 12 | 20240304 | 183000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 13 | 20240304 | 182900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 14 | 20240304 | 182800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 15 | 20240304 | 182700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 16 | 20240304 | 182600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 17 | 20240304 | 182500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 18 | 20240304 | 182400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 19 | 20240304 | 182300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 20 | 20240304 | 182200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 21 | 20240304 | 182100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 22 | 20240304 | 182000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 23 | 20240304 | 181900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 24 | 20240304 | 181800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 25 | 20240304 | 181700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 26 | 20240304 | 181600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 27 | 20240304 | 181500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 28 | 20240304 | 181400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 29 | 20240304 | 181300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 30 | 20240304 | 181200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 31 | 20240304 | 181100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 32 | 20240304 | 181000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 1269 |
| 33 | 20240304 | 180900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 34 | 20240304 | 180800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 35 | 20240304 | 180700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 36 | 20240304 | 180600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 37 | 20240304 | 180500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 38 | 20240304 | 180400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 39 | 20240304 | 180300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 40 | 20240304 | 180200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 41 | 20240304 | 180100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 42 | 20240304 | 180000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 43 | 20240304 | 175900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 44 | 20240304 | 175800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 45 | 20240304 | 175700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 46 | 20240304 | 175600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 47 | 20240304 | 175500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 48 | 20240304 | 175400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 49 | 20240304 | 175300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 50 | 20240304 | 175200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 51 | 20240304 | 175100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 52 | 20240304 | 175000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 53 | 20240304 | 174900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 54 | 20240304 | 174800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 55 | 20240304 | 174700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 56 | 20240304 | 174600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 57 | 20240304 | 174500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 58 | 20240304 | 174400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 59 | 20240304 | 174300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 60 | 20240304 | 174200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 61 | 20240304 | 174100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 62 | 20240304 | 174000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 1269 |
| 63 | 20240304 | 173900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 64 | 20240304 | 173800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 65 | 20240304 | 173700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 66 | 20240304 | 173600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 67 | 20240304 | 173500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 68 | 20240304 | 173400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 69 | 20240304 | 173300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 70 | 20240304 | 173200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 71 | 20240304 | 173100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 72 | 20240304 | 173000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 73 | 20240304 | 172900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 74 | 20240304 | 172800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 75 | 20240304 | 172700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 76 | 20240304 | 172600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 77 | 20240304 | 172500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 78 | 20240304 | 172400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 79 | 20240304 | 172300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 80 | 20240304 | 172200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 81 | 20240304 | 172100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 82 | 20240304 | 172000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 83 | 20240304 | 171900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 84 | 20240304 | 171800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 85 | 20240304 | 171700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 86 | 20240304 | 171600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 87 | 20240304 | 171500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 88 | 20240304 | 171400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 89 | 20240304 | 171300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 90 | 20240304 | 171200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 91 | 20240304 | 171100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 92 | 20240304 | 171000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 1269 |
| 93 | 20240304 | 170900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 94 | 20240304 | 170800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 95 | 20240304 | 170700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 96 | 20240304 | 170600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 97 | 20240304 | 170500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 98 | 20240304 | 170400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 99 | 20240304 | 170300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 100 | 20240304 | 170200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 101 | 20240304 | 170100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 102 | 20240304 | 170000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 103 | 20240304 | 165900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 104 | 20240304 | 165800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 105 | 20240304 | 165700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 106 | 20240304 | 165600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 107 | 20240304 | 165500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 108 | 20240304 | 165400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 109 | 20240304 | 165300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 110 | 20240304 | 165200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 111 | 20240304 | 165100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 112 | 20240304 | 165000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 113 | 20240304 | 164900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 114 | 20240304 | 164800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 115 | 20240304 | 164700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 116 | 20240304 | 164600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 117 | 20240304 | 164500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 118 | 20240304 | 164400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 119 | 20240304 | 164300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 120 | 20240304 | 164200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 121 | 20240304 | 164100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 122 | 20240304 | 164000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 1269 |
| 123 | 20240304 | 163900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 124 | 20240304 | 163800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 125 | 20240304 | 163700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 126 | 20240304 | 163600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 127 | 20240304 | 163500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 128 | 20240304 | 163400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 129 | 20240304 | 163300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 130 | 20240304 | 163200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 131 | 20240304 | 163100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 132 | 20240304 | 163000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 133 | 20240304 | 162900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 134 | 20240304 | 162800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 135 | 20240304 | 162700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 136 | 20240304 | 162600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 137 | 20240304 | 162500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 138 | 20240304 | 162400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 139 | 20240304 | 162300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 140 | 20240304 | 162200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 141 | 20240304 | 162100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 142 | 20240304 | 162000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 143 | 20240304 | 161900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 144 | 20240304 | 161800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 145 | 20240304 | 161700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 146 | 20240304 | 161600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 147 | 20240304 | 161500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 148 | 20240304 | 161400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 149 | 20240304 | 161300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 150 | 20240304 | 161200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 151 | 20240304 | 161100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 152 | 20240304 | 161000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 1269 |
| 153 | 20240304 | 160900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 154 | 20240304 | 160800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 155 | 20240304 | 160700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 156 | 20240304 | 160600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 157 | 20240304 | 160500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 158 | 20240304 | 160400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 159 | 20240304 | 160300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 160 | 20240304 | 160200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 161 | 20240304 | 160100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 162 | 20240304 | 160000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 163 | 20240304 | 155900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 164 | 20240304 | 155800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 165 | 20240304 | 155700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 166 | 20240304 | 155600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 167 | 20240304 | 155500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 168 | 20240304 | 155400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 169 | 20240304 | 155300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 170 | 20240304 | 155200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 171 | 20240304 | 155100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 172 | 20240304 | 155000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 173 | 20240304 | 154900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 174 | 20240304 | 154800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 175 | 20240304 | 154700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 176 | 20240304 | 154600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 177 | 20240304 | 154500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 178 | 20240304 | 154400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 179 | 20240304 | 154300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 180 | 20240304 | 154200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 181 | 20240304 | 154100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 182 | 20240304 | 154000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 1269 |
| 183 | 20240304 | 153900 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 184 | 20240304 | 153800 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 185 | 20240304 | 153700 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 186 | 20240304 | 153600 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 187 | 20240304 | 153500 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 188 | 20240304 | 153400 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 189 | 20240304 | 153300 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 190 | 20240304 | 153200 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 191 | 20240304 | 153100 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 0 |
| 192 | 20240304 | 153000 | 2725971740 | 17700 | 17700 | 17700 | 17700 | 1269 |
| 193 | 20240304 | 152900 | 2703510440 | 17690 | 17690 | 17690 | 17690 | 0 |
| 194 | 20240304 | 152800 | 2703510440 | 17690 | 17690 | 17690 | 17690 | 0 |
| 195 | 20240304 | 152700 | 2703510440 | 17690 | 17690 | 17690 | 17690 | 0 |
| 196 | 20240304 | 152600 | 2703510440 | 17690 | 17690 | 17690 | 17690 | 0 |
| 197 | 20240304 | 152500 | 2703510440 | 17690 | 17690 | 17690 | 17690 | 0 |
| 198 | 20240304 | 152400 | 2703510440 | 17690 | 17690 | 17690 | 17690 | 0 |
| 199 | 20240304 | 152300 | 2703510440 | 17690 | 17690 | 17690 | 17690 | 0 |
| 200 | 20240304 | 152200 | 2703510440 | 17690 | 17690 | 17690 | 17690 | 0 |
| 201 | 20240304 | 152100 | 2703510440 | 17690 | 17690 | 17690 | 17690 | 0 |
| 202 | 20240304 | 152000 | 2703510440 | 17690 | 17690 | 17690 | 17690 | 0 |
| 203 | 20240304 | 151900 | 2703510440 | 17690 | 17690 | 17690 | 17650 | 608 |
| 204 | 20240304 | 151800 | 2692773950 | 17690 | 17660 | 17690 | 17650 | 458 |
| 205 | 20240304 | 151700 | 2684681950 | 17660 | 17670 | 17670 | 17660 | 17 |
| 206 | 20240304 | 151600 | 2684381570 | 17660 | 17670 | 17680 | 17640 | 526 |
| 207 | 20240304 | 151500 | 2675094950 | 17670 | 17710 | 17710 | 17660 | 2711 |
| 208 | 20240304 | 151400 | 2627130850 | 17710 | 17700 | 17710 | 17700 | 24 |
| 209 | 20240304 | 151300 | 2626705820 | 17700 | 17710 | 17720 | 17700 | 1011 |
| 210 | 20240304 | 151200 | 2608800920 | 17720 | 17710 | 17720 | 17710 | 14 |
| 211 | 20240304 | 151100 | 2608552880 | 17710 | 17720 | 17720 | 17710 | 158 |
| 212 | 20240304 | 151000 | 2605754200 | 17710 | 17700 | 17730 | 17700 | 448 |
| 213 | 20240304 | 150900 | 2597820430 | 17710 | 17740 | 17740 | 17710 | 559 |
| 214 | 20240304 | 150800 | 2587914060 | 17740 | 17740 | 17740 | 17740 | 22 |
| 215 | 20240304 | 150700 | 2587523780 | 17740 | 17740 | 17750 | 17740 | 4 |
| 216 | 20240304 | 150600 | 2587452800 | 17730 | 17760 | 17760 | 17710 | 624 |
| 217 | 20240304 | 150500 | 2576383750 | 17750 | 17750 | 17760 | 17750 | 258 |
| 218 | 20240304 | 150400 | 2571803750 | 17750 | 17760 | 17760 | 17750 | 34 |
| 219 | 20240304 | 150300 | 2571199960 | 17760 | 17750 | 17760 | 17750 | 52 |
| 220 | 20240304 | 150200 | 2570276940 | 17750 | 17750 | 17750 | 17750 | 23 |
| 221 | 20240304 | 150100 | 2569868690 | 17750 | 17740 | 17750 | 17740 | 126 |
| 222 | 20240304 | 150000 | 2567633350 | 17800 | 17730 | 17800 | 17730 | 357 |
| 223 | 20240304 | 145900 | 2561290160 | 17730 | 17710 | 17730 | 17710 | 386 |
| 224 | 20240304 | 145800 | 2554447420 | 17710 | 17710 | 17710 | 17700 | 759 |
| 225 | 20240304 | 145700 | 2541007150 | 17710 | 17710 | 17710 | 17710 | 96 |
| 226 | 20240304 | 145600 | 2539306990 | 17710 | 17710 | 17720 | 17710 | 916 |
| 227 | 20240304 | 145500 | 2523083660 | 17710 | 17720 | 17720 | 17710 | 812 |
| 228 | 20240304 | 145400 | 2508695130 | 17720 | 17720 | 17720 | 17720 | 71 |
| 229 | 20240304 | 145300 | 2507437010 | 17720 | 17730 | 17730 | 17720 | 270 |
| 230 | 20240304 | 145200 | 2502652270 | 17730 | 17720 | 17730 | 17720 | 191 |
| 231 | 20240304 | 145100 | 2499266010 | 17720 | 17760 | 17760 | 17720 | 202 |
| 232 | 20240304 | 145000 | 2495684010 | 17750 | 17730 | 17750 | 17730 | 309 |
| 233 | 20240304 | 144900 | 2490204330 | 17720 | 17720 | 17730 | 17720 | 247 |
| 234 | 20240304 | 144800 | 2485827190 | 17720 | 17720 | 17730 | 17720 | 216 |
| 235 | 20240304 | 144700 | 2481999510 | 17720 | 17720 | 17720 | 17720 | 36 |
| 236 | 20240304 | 144600 | 2481361590 | 17720 | 17720 | 17720 | 17720 | 104 |
| 237 | 20240304 | 144500 | 2479518710 | 17720 | 17720 | 17720 | 17720 | 81 |
| 238 | 20240304 | 144400 | 2478083390 | 17720 | 17720 | 17720 | 17720 | 18 |
| 239 | 20240304 | 144300 | 2477764430 | 17720 | 17720 | 17730 | 17720 | 104 |
| 240 | 20240304 | 144200 | 2475921370 | 17710 | 17720 | 17730 | 17710 | 349 |
| 241 | 20240304 | 144100 | 2469736020 | 17720 | 17720 | 17720 | 17720 | 97 |
| 242 | 20240304 | 144000 | 2468017180 | 17710 | 17720 | 17720 | 17710 | 312 |
| 243 | 20240304 | 143900 | 2462489110 | 17720 | 17730 | 17730 | 17720 | 138 |
| 244 | 20240304 | 143800 | 2460043050 | 17720 | 17720 | 17730 | 17720 | 263 |
| 245 | 20240304 | 143700 | 2455380490 | 17720 | 17720 | 17730 | 17720 | 348 |
| 246 | 20240304 | 143600 | 2449213250 | 17720 | 17720 | 17720 | 17710 | 1290 |
| 247 | 20240304 | 143500 | 2426358590 | 17720 | 17710 | 17720 | 17710 | 317 |
| 248 | 20240304 | 143400 | 2420744500 | 17720 | 17710 | 17720 | 17710 | 476 |
| 249 | 20240304 | 143300 | 2412309970 | 17710 | 17720 | 17720 | 17710 | 746 |
| 250 | 20240304 | 143200 | 2399091590 | 17730 | 17740 | 17740 | 17730 | 365 |
| 251 | 20240304 | 143100 | 2392618500 | 17740 | 17750 | 17750 | 17740 | 430 |
| 252 | 20240304 | 143000 | 2384990090 | 17740 | 17730 | 17740 | 17720 | 216 |
| 253 | 20240304 | 142900 | 2381159850 | 17730 | 17720 | 17730 | 17720 | 118 |
| 254 | 20240304 | 142800 | 2379068110 | 17720 | 17710 | 17740 | 17710 | 328 |
| 255 | 20240304 | 142700 | 2373252690 | 17710 | 17700 | 17710 | 17700 | 466 |
| 256 | 20240304 | 142600 | 2365003140 | 17700 | 17710 | 17710 | 17700 | 727 |
| 257 | 20240304 | 142500 | 2352128280 | 17710 | 17720 | 17720 | 17710 | 681 |
| 258 | 20240304 | 142400 | 2340066270 | 17720 | 17720 | 17730 | 17720 | 517 |
| 259 | 20240304 | 142300 | 2330904990 | 17720 | 17720 | 17720 | 17720 | 846 |
| 260 | 20240304 | 142200 | 2315913870 | 17730 | 17710 | 17730 | 17710 | 196 |
| 261 | 20240304 | 142100 | 2312440480 | 17710 | 17730 | 17730 | 17710 | 860 |
| 262 | 20240304 | 142000 | 2297201240 | 17730 | 17740 | 17740 | 17730 | 646 |
| 263 | 20240304 | 141900 | 2285741770 | 17740 | 17750 | 17750 | 17730 | 942 |
| 264 | 20240304 | 141800 | 2269029770 | 17750 | 17820 | 17820 | 17750 | 2270 |
| 265 | 20240304 | 141700 | 2228618810 | 17820 | 17840 | 17840 | 17820 | 301 |
| 266 | 20240304 | 141600 | 2223254630 | 17840 | 17840 | 17840 | 17840 | 61 |
| 267 | 20240304 | 141500 | 2222166390 | 17840 | 17840 | 17850 | 17840 | 66 |
| 268 | 20240304 | 141400 | 2220988780 | 17840 | 17840 | 17840 | 17840 | 50 |
| 269 | 20240304 | 141300 | 2220096780 | 17840 | 17840 | 17840 | 17840 | 13 |
| 270 | 20240304 | 141200 | 2219864860 | 17840 | 17840 | 17840 | 17840 | 32 |
| 271 | 20240304 | 141100 | 2219293980 | 17840 | 17840 | 17850 | 17840 | 26 |
| 272 | 20240304 | 141000 | 2218830040 | 17850 | 17830 | 17850 | 17830 | 246 |
| 273 | 20240304 | 140900 | 2214442450 | 17820 | 17810 | 17820 | 17810 | 112 |
| 274 | 20240304 | 140800 | 2212446780 | 17810 | 17810 | 17820 | 17810 | 139 |
| 275 | 20240304 | 140700 | 2209970490 | 17810 | 17810 | 17810 | 17810 | 76 |
| 276 | 20240304 | 140600 | 2208616930 | 17810 | 17810 | 17820 | 17810 | 117 |
| 277 | 20240304 | 140500 | 2206533150 | 17820 | 17810 | 17840 | 17810 | 347 |
| 278 | 20240304 | 140400 | 2200349910 | 17810 | 17810 | 17810 | 17810 | 56 |
| 279 | 20240304 | 140300 | 2199352550 | 17810 | 17810 | 17820 | 17810 | 220 |
| 280 | 20240304 | 140200 | 2195434340 | 17820 | 17810 | 17820 | 17810 | 110 |
| 281 | 20240304 | 140100 | 2193475040 | 17820 | 17830 | 17840 | 17820 | 2831 |
| 282 | 20240304 | 140000 | 2143016650 | 17840 | 17830 | 17840 | 17820 | 259 |
| 283 | 20240304 | 135900 | 2138396900 | 17830 | 17850 | 17870 | 17830 | 93 |
| 284 | 20240304 | 135800 | 2136735930 | 17830 | 17810 | 17850 | 17810 | 414 |
| 285 | 20240304 | 135700 | 2129357810 | 17810 | 17840 | 17840 | 17810 | 297 |
| 286 | 20240304 | 135600 | 2124063530 | 17850 | 17840 | 17850 | 17840 | 68 |
| 287 | 20240304 | 135500 | 2122850310 | 17840 | 17870 | 17870 | 17840 | 408 |
| 288 | 20240304 | 135400 | 2115567850 | 17850 | 17860 | 17860 | 17850 | 468 |
| 289 | 20240304 | 135300 | 2107213880 | 17860 | 17860 | 17870 | 17860 | 322 |
| 290 | 20240304 | 135200 | 2101462860 | 17860 | 17860 | 17860 | 17860 | 20 |
| 291 | 20240304 | 135100 | 2101105660 | 17860 | 17870 | 17870 | 17860 | 244 |
| 292 | 20240304 | 135000 | 2096747510 | 17870 | 17860 | 17870 | 17860 | 85 |
| 293 | 20240304 | 134900 | 2095228850 | 17860 | 17870 | 17880 | 17860 | 70 |
| 294 | 20240304 | 134800 | 2093978200 | 17870 | 17870 | 17870 | 17860 | 309 |
| 295 | 20240304 | 134700 | 2088458560 | 17870 | 17860 | 17870 | 17860 | 139 |
| 296 | 20240304 | 134600 | 2085975700 | 17860 | 17880 | 17890 | 17860 | 373 |
| 297 | 20240304 | 134500 | 2079305270 | 17860 | 17890 | 17900 | 17860 | 750 |
| 298 | 20240304 | 134400 | 2065889480 | 17890 | 17900 | 17900 | 17890 | 113 |
| 299 | 20240304 | 134300 | 2063867450 | 17900 | 17900 | 17900 | 17900 | 406 |
| 300 | 20240304 | 134200 | 2056600050 | 17900 | 17910 | 17920 | 17900 | 188 |
| 301 | 20240304 | 134100 | 2053232800 | 17910 | 17910 | 17910 | 17910 | 15 |
| 302 | 20240304 | 134000 | 2052964150 | 17910 | 17910 | 17930 | 17910 | 282 |
| 303 | 20240304 | 133900 | 2047912470 | 17900 | 17910 | 17910 | 17900 | 205 |
| 304 | 20240304 | 133800 | 2044241560 | 17910 | 17910 | 17920 | 17910 | 35 |
| 305 | 20240304 | 133700 | 2043614550 | 17910 | 17900 | 17910 | 17900 | 19 |
| 306 | 20240304 | 133600 | 2043274350 | 17900 | 17900 | 17910 | 17900 | 91 |
| 307 | 20240304 | 133500 | 2041645030 | 17910 | 17900 | 17910 | 17900 | 152 |
| 308 | 20240304 | 133400 | 2038923380 | 17900 | 17940 | 17940 | 17900 | 597 |
| 309 | 20240304 | 133300 | 2028223760 | 17940 | 17950 | 17950 | 17940 | 61 |
| 310 | 20240304 | 133200 | 2027128900 | 17940 | 17940 | 17940 | 17930 | 22 |
| 311 | 20240304 | 133100 | 2026734320 | 17940 | 17940 | 17940 | 17930 | 146 |
| 312 | 20240304 | 133000 | 2024115420 | 17940 | 17930 | 17940 | 17930 | 72 |
| 313 | 20240304 | 132900 | 2022823970 | 17930 | 17930 | 17930 | 17930 | 19 |
| 314 | 20240304 | 132800 | 2022483300 | 17930 | 17930 | 17940 | 17930 | 58 |
| 315 | 20240304 | 132700 | 2021443210 | 17920 | 17930 | 17930 | 17920 | 86 |
| 316 | 20240304 | 132600 | 2019901520 | 17920 | 17920 | 17920 | 17920 | 63 |
| 317 | 20240304 | 132500 | 2018772560 | 17920 | 17920 | 17920 | 17920 | 137 |
| 318 | 20240304 | 132400 | 2016317520 | 17920 | 17940 | 17940 | 17920 | 129 |
| 319 | 20240304 | 132300 | 2014003750 | 17940 | 17920 | 17940 | 17920 | 20 |
| 320 | 20240304 | 132200 | 2013645330 | 17950 | 17890 | 17950 | 17880 | 100 |
| 321 | 20240304 | 132100 | 2011856230 | 17880 | 17890 | 17890 | 17870 | 72 |
| 322 | 20240304 | 132000 | 2010568830 | 17870 | 17880 | 17880 | 17850 | 342 |
| 323 | 20240304 | 131900 | 2004457360 | 17850 | 17930 | 17930 | 17840 | 8359 |
| 324 | 20240304 | 131800 | 1854959290 | 17930 | 17940 | 17940 | 17930 | 887 |
| 325 | 20240304 | 131700 | 1839052050 | 17930 | 17930 | 17930 | 17930 | 3 |
| 326 | 20240304 | 131600 | 1838998260 | 17930 | 17940 | 17940 | 17930 | 401 |
| 327 | 20240304 | 131500 | 1831807390 | 17940 | 17950 | 17960 | 17940 | 127 |
| 328 | 20240304 | 131400 | 1829528170 | 17950 | 17950 | 17950 | 17950 | 20 |
| 329 | 20240304 | 131300 | 1829169170 | 17950 | 17960 | 17960 | 17950 | 3 |
| 330 | 20240304 | 131200 | 1829115310 | 17950 | 17950 | 17950 | 17950 | 3 |
| 331 | 20240304 | 131100 | 1829061460 | 17950 | 17980 | 17980 | 17950 | 1244 |
| 332 | 20240304 | 131000 | 1806721310 | 17970 | 17970 | 17970 | 17970 | 166 |
| 333 | 20240304 | 130900 | 1803738290 | 17980 | 17980 | 17990 | 17980 | 559 |
| 334 | 20240304 | 130800 | 1793687410 | 17980 | 17980 | 17980 | 17980 | 21 |
| 335 | 20240304 | 130700 | 1793309830 | 17980 | 17990 | 17990 | 17980 | 17 |
| 336 | 20240304 | 130600 | 1793004010 | 17980 | 17990 | 17990 | 17980 | 92 |
| 337 | 20240304 | 130500 | 1791349700 | 17990 | 17980 | 17990 | 17980 | 83 |
| 338 | 20240304 | 130400 | 1789856560 | 17970 | 17970 | 17970 | 17970 | 43 |
| 339 | 20240304 | 130300 | 1789083850 | 17970 | 17960 | 17970 | 17960 | 368 |
| 340 | 20240304 | 130200 | 1782471470 | 17960 | 17960 | 17970 | 17960 | 102 |
| 341 | 20240304 | 130100 | 1780639050 | 17950 | 17950 | 17950 | 17950 | 767 |
| 342 | 20240304 | 130000 | 1766871400 | 17950 | 17950 | 17950 | 17940 | 478 |
| 343 | 20240304 | 125900 | 1758292530 | 17940 | 17940 | 17940 | 17940 | 40 |
| 344 | 20240304 | 125800 | 1757574930 | 17940 | 17960 | 17960 | 17940 | 901 |
| 345 | 20240304 | 125700 | 1741402210 | 17960 | 18000 | 18000 | 17960 | 2577 |
| 346 | 20240304 | 125600 | 1695039030 | 18000 | 18030 | 18030 | 18000 | 1781 |
| 347 | 20240304 | 125500 | 1662957010 | 18020 | 18030 | 18030 | 18020 | 96 |
| 348 | 20240304 | 125400 | 1661226140 | 18030 | 18040 | 18040 | 18030 | 59 |
| 349 | 20240304 | 125300 | 1660162260 | 18040 | 18040 | 18040 | 18040 | 64 |
| 350 | 20240304 | 125200 | 1659007700 | 18040 | 18040 | 18040 | 18040 | 98 |
| 351 | 20240304 | 125100 | 1657239780 | 18040 | 18040 | 18040 | 18040 | 144 |
| 352 | 20240304 | 125000 | 1654642020 | 18040 | 18040 | 18040 | 18040 | 8 |
| 353 | 20240304 | 124900 | 1654497700 | 18040 | 18030 | 18060 | 18030 | 563 |
| 354 | 20240304 | 124800 | 1644346480 | 18040 | 18040 | 18050 | 18040 | 277 |
| 355 | 20240304 | 124700 | 1639349370 | 18040 | 18050 | 18060 | 18040 | 226 |
| 356 | 20240304 | 124600 | 1635270020 | 18050 | 18050 | 18050 | 18050 | 475 |
| 357 | 20240304 | 124500 | 1626696270 | 18060 | 18060 | 18060 | 18060 | 82 |
| 358 | 20240304 | 124400 | 1625215350 | 18060 | 18070 | 18070 | 18060 | 900 |
| 359 | 20240304 | 124300 | 1608959230 | 18070 | 18080 | 18080 | 18070 | 204 |
| 360 | 20240304 | 124200 | 1605271770 | 18080 | 18080 | 18080 | 18080 | 44 |
| 361 | 20240304 | 124100 | 1604476250 | 18090 | 18080 | 18090 | 18080 | 20 |
| 362 | 20240304 | 124000 | 1604114640 | 18080 | 18070 | 18080 | 18070 | 1190 |
| 363 | 20240304 | 123900 | 1582599460 | 18070 | 18070 | 18080 | 18070 | 78 |
| 364 | 20240304 | 123800 | 1581189660 | 18080 | 18080 | 18110 | 18080 | 942 |
| 365 | 20240304 | 123700 | 1564152300 | 18080 | 18090 | 18090 | 18080 | 101 |
| 366 | 20240304 | 123600 | 1562325650 | 18090 | 18100 | 18100 | 18090 | 165 |
| 367 | 20240304 | 123500 | 1559340710 | 18100 | 18100 | 18110 | 18090 | 422 |
| 368 | 20240304 | 123400 | 1551701170 | 18090 | 18100 | 18100 | 18090 | 374 |
| 369 | 20240304 | 123300 | 1544932910 | 18090 | 18100 | 18100 | 18090 | 803 |
| 370 | 20240304 | 123200 | 1530404230 | 18110 | 18120 | 18120 | 18110 | 353 |
| 371 | 20240304 | 123100 | 1524009370 | 18140 | 18130 | 18140 | 18120 | 694 |
| 372 | 20240304 | 123000 | 1511422530 | 18130 | 18120 | 18140 | 18120 | 411 |
| 373 | 20240304 | 122900 | 1503971110 | 18120 | 18120 | 18120 | 18120 | 20 |
| 374 | 20240304 | 122800 | 1503608710 | 18120 | 18120 | 18120 | 18120 | 3 |
| 375 | 20240304 | 122700 | 1503554350 | 18120 | 18120 | 18120 | 18120 | 47 |
| 376 | 20240304 | 122600 | 1502702710 | 18120 | 18120 | 18120 | 18120 | 18 |
| 377 | 20240304 | 122500 | 1502376550 | 18120 | 18120 | 18120 | 18120 | 0 |
| 378 | 20240304 | 122400 | 1502376550 | 18120 | 18120 | 18120 | 18120 | 47 |
| 379 | 20240304 | 122300 | 1501524910 | 18120 | 18120 | 18120 | 18120 | 2 |
| 380 | 20240304 | 122200 | 1501488670 | 18120 | 18120 | 18120 | 18120 | 189 |
| 381 | 20240304 | 122100 | 1498063990 | 18150 | 18150 | 18150 | 18150 | 241 |
| 382 | 20240304 | 122000 | 1493689840 | 18150 | 18150 | 18150 | 18150 | 1 |
| 383 | 20240304 | 121900 | 1493671690 | 18160 | 18130 | 18160 | 18120 | 153 |
| 384 | 20240304 | 121800 | 1490894780 | 18110 | 18110 | 18110 | 18110 | 62 |
| 385 | 20240304 | 121700 | 1489771960 | 18140 | 18110 | 18140 | 18110 | 301 |
| 386 | 20240304 | 121600 | 1484316440 | 18100 | 18100 | 18100 | 18100 | 1 |
| 387 | 20240304 | 121500 | 1484298340 | 18100 | 18100 | 18100 | 18100 | 46 |
| 388 | 20240304 | 121400 | 1483465740 | 18110 | 18090 | 18110 | 18090 | 444 |
| 389 | 20240304 | 121300 | 1475428100 | 18090 | 18090 | 18090 | 18090 | 2 |
| 390 | 20240304 | 121200 | 1475391920 | 18090 | 18090 | 18090 | 18090 | 230 |
| 391 | 20240304 | 121100 | 1471231220 | 18110 | 18110 | 18110 | 18110 | 1 |
| 392 | 20240304 | 121000 | 1471213110 | 18090 | 18090 | 18090 | 18090 | 141 |
| 393 | 20240304 | 120900 | 1468662420 | 18090 | 18110 | 18120 | 18090 | 515 |
| 394 | 20240304 | 120800 | 1459340160 | 18110 | 18110 | 18110 | 18110 | 4 |
| 395 | 20240304 | 120700 | 1459267720 | 18110 | 18120 | 18120 | 18110 | 51 |
| 396 | 20240304 | 120600 | 1458343780 | 18120 | 18120 | 18120 | 18120 | 111 |
| 397 | 20240304 | 120500 | 1456332460 | 18120 | 18120 | 18120 | 18120 | 2 |
| 398 | 20240304 | 120400 | 1456296220 | 18120 | 18120 | 18120 | 18120 | 5 |
| 399 | 20240304 | 120300 | 1456205620 | 18120 | 18120 | 18120 | 18120 | 49 |
| 400 | 20240304 | 120200 | 1455317740 | 18120 | 18120 | 18120 | 18120 | 4 |
| 401 | 20240304 | 120100 | 1455245260 | 18130 | 18130 | 18130 | 18130 | 26 |
| 402 | 20240304 | 120000 | 1454773880 | 18120 | 18130 | 18130 | 18120 | 125 |
| 403 | 20240304 | 115900 | 1452508050 | 18130 | 18120 | 18130 | 18120 | 88 |
| 404 | 20240304 | 115800 | 1450913390 | 18130 | 18120 | 18130 | 18120 | 23 |
| 405 | 20240304 | 115700 | 1450496600 | 18130 | 18130 | 18130 | 18130 | 6 |
| 406 | 20240304 | 115600 | 1450387820 | 18120 | 18120 | 18120 | 18110 | 114 |
| 407 | 20240304 | 115500 | 1448322150 | 18140 | 18140 | 18140 | 18140 | 6 |
| 408 | 20240304 | 115400 | 1448213310 | 18110 | 18110 | 18110 | 18100 | 332 |
| 409 | 20240304 | 115300 | 1442200840 | 18110 | 18110 | 18110 | 18100 | 47 |
| 410 | 20240304 | 115200 | 1441349980 | 18110 | 18110 | 18110 | 18100 | 47 |
| 411 | 20240304 | 115100 | 1440499210 | 18110 | 18110 | 18110 | 18110 | 3 |
| 412 | 20240304 | 115000 | 1440444880 | 18090 | 18100 | 18110 | 18090 | 63 |
| 413 | 20240304 | 114900 | 1439305060 | 18110 | 18100 | 18120 | 18100 | 47 |
| 414 | 20240304 | 114800 | 1438454270 | 18100 | 18090 | 18100 | 18090 | 632 |
| 415 | 20240304 | 114700 | 1427015310 | 18100 | 18100 | 18100 | 18100 | 3 |
| 416 | 20240304 | 114600 | 1426961010 | 18100 | 18110 | 18110 | 18090 | 655 |
| 417 | 20240304 | 114500 | 1415104700 | 18110 | 18130 | 18130 | 18110 | 589 |
| 418 | 20240304 | 114400 | 1404429520 | 18140 | 18140 | 18140 | 18130 | 729 |
| 419 | 20240304 | 114300 | 1391212690 | 18140 | 18130 | 18140 | 18130 | 5 |
| 420 | 20240304 | 114200 | 1391122010 | 18140 | 18140 | 18140 | 18130 | 74 |
| 421 | 20240304 | 114100 | 1389780310 | 18140 | 18180 | 18180 | 18130 | 286 |
| 422 | 20240304 | 114000 | 1384592170 | 18140 | 18180 | 18180 | 18140 | 1022 |
| 423 | 20240304 | 113900 | 1366044980 | 18180 | 18190 | 18190 | 18170 | 162 |
| 424 | 20240304 | 113800 | 1363100140 | 18170 | 18170 | 18180 | 18170 | 130 |
| 425 | 20240304 | 113700 | 1360736960 | 18180 | 18160 | 18180 | 18160 | 309 |
| 426 | 20240304 | 113600 | 1355122470 | 18160 | 18160 | 18170 | 18160 | 59 |
| 427 | 20240304 | 113500 | 1354050960 | 18160 | 18180 | 18180 | 18160 | 25 |
| 428 | 20240304 | 113400 | 1353596570 | 18170 | 18180 | 18180 | 18170 | 4 |
| 429 | 20240304 | 113300 | 1353523860 | 18180 | 18160 | 18180 | 18160 | 106 |
| 430 | 20240304 | 113200 | 1351598780 | 18160 | 18180 | 18180 | 18160 | 5 |
| 431 | 20240304 | 113100 | 1351507920 | 18190 | 18190 | 18190 | 18160 | 28 |
| 432 | 20240304 | 113000 | 1350999230 | 18160 | 18170 | 18190 | 18160 | 51 |
| 433 | 20240304 | 112900 | 1350072930 | 18190 | 18190 | 18190 | 18190 | 3 |
| 434 | 20240304 | 112800 | 1350018360 | 18190 | 18190 | 18190 | 18160 | 24 |
| 435 | 20240304 | 112700 | 1349582340 | 18160 | 18170 | 18170 | 18160 | 685 |
| 436 | 20240304 | 112600 | 1337136350 | 18160 | 18170 | 18170 | 18160 | 9 |
| 437 | 20240304 | 112500 | 1336972850 | 18170 | 18160 | 18170 | 18160 | 21 |
| 438 | 20240304 | 112400 | 1336591460 | 18160 | 18160 | 18170 | 18160 | 72 |
| 439 | 20240304 | 112300 | 1335283910 | 18170 | 18160 | 18170 | 18160 | 28 |
| 440 | 20240304 | 112200 | 1334775370 | 18160 | 18160 | 18170 | 18160 | 106 |
| 441 | 20240304 | 112100 | 1332850380 | 18150 | 18160 | 18160 | 18150 | 300 |
| 442 | 20240304 | 112000 | 1327402680 | 18170 | 18160 | 18170 | 18160 | 9 |
| 443 | 20240304 | 111900 | 1327239170 | 18160 | 18160 | 18170 | 18160 | 28 |
| 444 | 20240304 | 111800 | 1326730660 | 18160 | 18170 | 18170 | 18160 | 97 |
| 445 | 20240304 | 111700 | 1324968620 | 18160 | 18170 | 18170 | 18160 | 40 |
| 446 | 20240304 | 111600 | 1324242190 | 18160 | 18150 | 18170 | 18150 | 8 |
| 447 | 20240304 | 111500 | 1324096900 | 18170 | 18150 | 18170 | 18150 | 113 |
| 448 | 20240304 | 111400 | 1322044550 | 18150 | 18140 | 18160 | 18140 | 235 |
| 449 | 20240304 | 111300 | 1317779840 | 18150 | 18160 | 18160 | 18140 | 45 |
| 450 | 20240304 | 111200 | 1316963240 | 18140 | 18140 | 18150 | 18130 | 405 |
| 451 | 20240304 | 111100 | 1309616970 | 18140 | 18130 | 18150 | 18130 | 109 |
| 452 | 20240304 | 111000 | 1307640720 | 18130 | 18150 | 18160 | 18130 | 637 |
| 453 | 20240304 | 110900 | 1296082070 | 18160 | 18150 | 18160 | 18150 | 137 |
| 454 | 20240304 | 110800 | 1293595190 | 18150 | 18160 | 18160 | 18150 | 214 |
| 455 | 20240304 | 110700 | 1289711010 | 18150 | 18160 | 18170 | 18150 | 397 |
| 456 | 20240304 | 110600 | 1282501310 | 18170 | 18160 | 18170 | 18160 | 52 |
| 457 | 20240304 | 110500 | 1281556960 | 18160 | 18160 | 18170 | 18160 | 43 |
| 458 | 20240304 | 110400 | 1280776020 | 18180 | 18180 | 18180 | 18170 | 10 |
| 459 | 20240304 | 110300 | 1280594250 | 18190 | 18180 | 18190 | 18180 | 60 |
| 460 | 20240304 | 110200 | 1279503420 | 18180 | 18190 | 18190 | 18180 | 82 |
| 461 | 20240304 | 110100 | 1278012190 | 18190 | 18210 | 18210 | 18190 | 135 |
| 462 | 20240304 | 110000 | 1275555280 | 18220 | 18250 | 18260 | 18220 | 573 |
| 463 | 20240304 | 105900 | 1265103410 | 18260 | 18250 | 18260 | 18250 | 13 |
| 464 | 20240304 | 105800 | 1264866090 | 18260 | 18270 | 18270 | 18250 | 59 |
| 465 | 20240304 | 105700 | 1263789080 | 18270 | 18270 | 18270 | 18250 | 74 |
| 466 | 20240304 | 105600 | 1262438460 | 18250 | 18260 | 18270 | 18250 | 111 |
| 467 | 20240304 | 105500 | 1260412280 | 18270 | 18260 | 18270 | 18260 | 226 |
| 468 | 20240304 | 105400 | 1256285490 | 18280 | 18270 | 18280 | 18260 | 73 |
| 469 | 20240304 | 105300 | 1254952350 | 18270 | 18270 | 18280 | 18270 | 44 |
| 470 | 20240304 | 105200 | 1254148440 | 18280 | 18280 | 18280 | 18270 | 21 |
| 471 | 20240304 | 105100 | 1253764580 | 18280 | 18270 | 18290 | 18270 | 72 |
| 472 | 20240304 | 105000 | 1252448930 | 18290 | 18240 | 18290 | 18240 | 285 |
| 473 | 20240304 | 104900 | 1247247220 | 18240 | 18240 | 18240 | 18200 | 72 |
| 474 | 20240304 | 104800 | 1245934020 | 18240 | 18200 | 18250 | 18200 | 64 |
| 475 | 20240304 | 104700 | 1244768870 | 18250 | 18200 | 18250 | 18200 | 119 |
| 476 | 20240304 | 104600 | 1242598320 | 18250 | 18250 | 18250 | 18200 | 53 |
| 477 | 20240304 | 104500 | 1241633420 | 18200 | 18250 | 18250 | 18190 | 82 |
| 478 | 20240304 | 104400 | 1240139780 | 18250 | 18250 | 18250 | 18240 | 205 |
| 479 | 20240304 | 104300 | 1236399930 | 18180 | 18180 | 18250 | 18180 | 27 |
| 480 | 20240304 | 104200 | 1235908860 | 18250 | 18180 | 18250 | 18180 | 51 |
| 481 | 20240304 | 104100 | 1234981470 | 18260 | 18250 | 18260 | 18180 | 537 |
| 482 | 20240304 | 104000 | 1225188820 | 18260 | 18270 | 18280 | 18260 | 188 |
| 483 | 20240304 | 103900 | 1221755100 | 18270 | 18280 | 18280 | 18250 | 125 |
| 484 | 20240304 | 103800 | 1219472590 | 18250 | 18290 | 18290 | 18250 | 533 |
| 485 | 20240304 | 103700 | 1209724100 | 18290 | 18290 | 18290 | 18250 | 16 |
| 486 | 20240304 | 103600 | 1209431780 | 18240 | 18220 | 18300 | 18190 | 5470 |
| 487 | 20240304 | 103500 | 1109677240 | 18220 | 18130 | 18220 | 18130 | 1482 |
| 488 | 20240304 | 103400 | 1082711070 | 18180 | 18150 | 18180 | 18130 | 462 |
| 489 | 20240304 | 103300 | 1074322400 | 18150 | 18150 | 18150 | 18110 | 181 |
| 490 | 20240304 | 103200 | 1071043210 | 18150 | 18110 | 18150 | 18110 | 82 |
| 491 | 20240304 | 103100 | 1069555470 | 18150 | 18150 | 18160 | 18100 | 671 |
| 492 | 20240304 | 103000 | 1057373630 | 18100 | 18100 | 18150 | 18100 | 53 |
| 493 | 20240304 | 102900 | 1056414130 | 18100 | 18150 | 18150 | 18100 | 7 |
| 494 | 20240304 | 102800 | 1056287230 | 18150 | 18150 | 18150 | 18100 | 101 |
| 495 | 20240304 | 102700 | 1054454680 | 18100 | 18090 | 18150 | 18090 | 108 |
| 496 | 20240304 | 102600 | 1052499830 | 18090 | 18090 | 18150 | 18090 | 1144 |
| 497 | 20240304 | 102500 | 1031803970 | 18070 | 18090 | 18090 | 18070 | 26 |
| 498 | 20240304 | 102400 | 1031334090 | 18090 | 18090 | 18090 | 18060 | 1120 |
| 499 | 20240304 | 102300 | 1011085900 | 18080 | 18150 | 18150 | 18080 | 1182 |
| 500 | 20240304 | 102200 | 989689080 | 18110 | 18110 | 18160 | 18110 | 325 |
| 501 | 20240304 | 102100 | 983803180 | 18120 | 18120 | 18160 | 18110 | 842 |
| 502 | 20240304 | 102000 | 968546270 | 18120 | 18120 | 18120 | 18110 | 239 |
| 503 | 20240304 | 101900 | 964217920 | 18120 | 18150 | 18160 | 18120 | 1638 |
| 504 | 20240304 | 101800 | 934500310 | 18160 | 18150 | 18170 | 18150 | 56 |
| 505 | 20240304 | 101700 | 933483810 | 18150 | 18160 | 18170 | 18150 | 171 |
| 506 | 20240304 | 101600 | 930378990 | 18160 | 18160 | 18160 | 18150 | 61 |
| 507 | 20240304 | 101500 | 929271430 | 18160 | 18160 | 18170 | 18150 | 114 |
| 508 | 20240304 | 101400 | 927201410 | 18170 | 18150 | 18170 | 18150 | 7 |
| 509 | 20240304 | 101300 | 927074300 | 18150 | 18160 | 18190 | 18150 | 254 |
| 510 | 20240304 | 101200 | 922461280 | 18150 | 18180 | 18180 | 18150 | 166 |
| 511 | 20240304 | 101100 | 919445810 | 18180 | 18190 | 18190 | 18180 | 14 |
| 512 | 20240304 | 101000 | 919191210 | 18180 | 18210 | 18210 | 18180 | 198 |
| 513 | 20240304 | 100900 | 915587620 | 18200 | 18200 | 18210 | 18200 | 71 |
| 514 | 20240304 | 100800 | 914295390 | 18210 | 18210 | 18210 | 18210 | 29 |
| 515 | 20240304 | 100700 | 913767300 | 18210 | 18180 | 18210 | 18170 | 230 |
| 516 | 20240304 | 100600 | 909584490 | 18180 | 18160 | 18180 | 18150 | 53 |
| 517 | 20240304 | 100500 | 908622130 | 18180 | 18200 | 18200 | 18150 | 24 |
| 518 | 20240304 | 100400 | 908186280 | 18200 | 18150 | 18200 | 18150 | 6 |
| 519 | 20240304 | 100300 | 908077180 | 18150 | 18120 | 18150 | 18120 | 551 |
| 520 | 20240304 | 100200 | 898081070 | 18150 | 18150 | 18150 | 18120 | 41 |
| 521 | 20240304 | 100100 | 897337970 | 18120 | 18130 | 18130 | 18100 | 877 |
| 522 | 20240304 | 100000 | 881446110 | 18150 | 18140 | 18150 | 18130 | 55 |
| 523 | 20240304 | 095900 | 880448570 | 18140 | 18150 | 18150 | 18130 | 25 |
| 524 | 20240304 | 095800 | 879995060 | 18150 | 18130 | 18150 | 18120 | 45 |
| 525 | 20240304 | 095700 | 879178900 | 18120 | 18150 | 18200 | 18120 | 347 |
| 526 | 20240304 | 095600 | 872883850 | 18150 | 18200 | 18200 | 18150 | 5 |
| 527 | 20240304 | 095500 | 872792950 | 18150 | 18150 | 18210 | 18150 | 70 |
| 528 | 20240304 | 095400 | 871522270 | 18150 | 18170 | 18210 | 18150 | 232 |
| 529 | 20240304 | 095300 | 867310230 | 18170 | 18250 | 18260 | 18170 | 1317 |
| 530 | 20240304 | 095200 | 843311990 | 18250 | 18170 | 18250 | 18170 | 1482 |
| 531 | 20240304 | 095100 | 816365900 | 18150 | 18150 | 18150 | 18140 | 494 |
| 532 | 20240304 | 095000 | 807400650 | 18150 | 18120 | 18150 | 18120 | 110 |
| 533 | 20240304 | 094900 | 805405190 | 18110 | 18110 | 18130 | 18110 | 250 |
| 534 | 20240304 | 094800 | 800876790 | 18090 | 18110 | 18110 | 18090 | 81 |
| 535 | 20240304 | 094700 | 799410730 | 18110 | 18120 | 18120 | 18110 | 65 |
| 536 | 20240304 | 094600 | 798233490 | 18120 | 18100 | 18120 | 18090 | 307 |
| 537 | 20240304 | 094500 | 792676600 | 18100 | 18110 | 18110 | 18070 | 140 |
| 538 | 20240304 | 094400 | 790144010 | 18100 | 18060 | 18100 | 18060 | 64 |
| 539 | 20240304 | 094300 | 788986400 | 18060 | 18050 | 18060 | 18050 | 366 |
| 540 | 20240304 | 094200 | 782376520 | 18050 | 18090 | 18100 | 18050 | 950 |
| 541 | 20240304 | 094100 | 765199530 | 18120 | 18120 | 18120 | 18090 | 30 |
| 542 | 20240304 | 094000 | 764656420 | 18090 | 18110 | 18120 | 18090 | 680 |
| 543 | 20240304 | 093900 | 752346060 | 18140 | 18120 | 18140 | 18110 | 106 |
| 544 | 20240304 | 093800 | 750425450 | 18120 | 18140 | 18140 | 18120 | 247 |
| 545 | 20240304 | 093700 | 745947360 | 18150 | 18130 | 18150 | 18130 | 53 |
| 546 | 20240304 | 093600 | 744986410 | 18130 | 18180 | 18190 | 18120 | 645 |
| 547 | 20240304 | 093500 | 733270550 | 18180 | 18180 | 18190 | 18180 | 694 |
| 548 | 20240304 | 093400 | 720651300 | 18180 | 18180 | 18200 | 18180 | 314 |
| 549 | 20240304 | 093300 | 714942160 | 18180 | 18180 | 18220 | 18180 | 181 |
| 550 | 20240304 | 093200 | 711650400 | 18190 | 18220 | 18220 | 18180 | 752 |
| 551 | 20240304 | 093100 | 697969380 | 18240 | 18210 | 18250 | 18210 | 144 |
| 552 | 20240304 | 093000 | 695346900 | 18250 | 18190 | 18250 | 18190 | 37 |
| 553 | 20240304 | 092900 | 694673350 | 18190 | 18290 | 18290 | 18190 | 1314 |
| 554 | 20240304 | 092800 | 670695230 | 18300 | 18310 | 18310 | 18280 | 186 |
| 555 | 20240304 | 092700 | 667290680 | 18320 | 18290 | 18330 | 18280 | 729 |
| 556 | 20240304 | 092600 | 653949010 | 18280 | 18300 | 18300 | 18280 | 188 |
| 557 | 20240304 | 092500 | 650511820 | 18300 | 18220 | 18300 | 18220 | 2066 |
| 558 | 20240304 | 092400 | 612768170 | 18220 | 18170 | 18230 | 18170 | 293 |
| 559 | 20240304 | 092300 | 607430210 | 18220 | 18170 | 18220 | 18160 | 184 |
| 560 | 20240304 | 092200 | 604086760 | 18110 | 18170 | 18170 | 18100 | 154 |
| 561 | 20240304 | 092100 | 601296900 | 18090 | 18150 | 18170 | 18090 | 573 |
| 562 | 20240304 | 092000 | 590923330 | 18150 | 18150 | 18150 | 18070 | 112 |
| 563 | 20240304 | 091900 | 588899010 | 18150 | 18150 | 18150 | 18070 | 123 |
| 564 | 20240304 | 091800 | 586667920 | 18150 | 18150 | 18230 | 18060 | 1356 |
| 565 | 20240304 | 091700 | 562137710 | 18150 | 18080 | 18230 | 18080 | 783 |
| 566 | 20240304 | 091600 | 547944580 | 18080 | 18200 | 18200 | 18070 | 844 |
| 567 | 20240304 | 091500 | 532632740 | 18230 | 18090 | 18230 | 18090 | 1549 |
| 568 | 20240304 | 091400 | 504516540 | 18020 | 17990 | 18100 | 17990 | 584 |
| 569 | 20240304 | 091300 | 493998470 | 17970 | 17970 | 17970 | 17930 | 198 |
| 570 | 20240304 | 091200 | 490443570 | 17930 | 17950 | 17960 | 17920 | 2115 |
| 571 | 20240304 | 091100 | 452479910 | 17960 | 17970 | 17970 | 17940 | 562 |
| 572 | 20240304 | 091000 | 442384540 | 17970 | 17970 | 18000 | 17970 | 920 |
| 573 | 20240304 | 090900 | 425843180 | 17970 | 18060 | 18060 | 17970 | 4327 |
| 574 | 20240304 | 090800 | 347860040 | 18080 | 18110 | 18120 | 18050 | 4859 |
| 575 | 20240304 | 090700 | 260026850 | 18110 | 18230 | 18230 | 18100 | 1066 |
| 576 | 20240304 | 090600 | 240681610 | 18250 | 18170 | 18250 | 18120 | 889 |
| 577 | 20240304 | 090500 | 224523450 | 18160 | 18300 | 18300 | 18140 | 2557 |
| 578 | 20240304 | 090400 | 178034720 | 18190 | 18170 | 18310 | 18170 | 341 |
| 579 | 20240304 | 090300 | 171829170 | 18150 | 18410 | 18410 | 18120 | 2767 |
| 580 | 20240304 | 090200 | 121304060 | 18490 | 18470 | 18490 | 18330 | 562 |
| 581 | 20240304 | 090100 | 110945830 | 18500 | 18710 | 19170 | 18400 | 4902 |
| 582 | 20240304 | 090000 | 19495530 | 18690 | 18680 | 18690 | 18620 | 1044 |