34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 193100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 17277 |
| 3 | 20240319 | 193000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 4 | 20240319 | 192900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 5 | 20240319 | 192800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 6 | 20240319 | 192700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 7 | 20240319 | 192600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 8 | 20240319 | 192500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 9 | 20240319 | 192400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 10 | 20240319 | 192300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 11 | 20240319 | 192200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 12 | 20240319 | 192100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 13 | 20240319 | 192000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 14 | 20240319 | 191900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 15 | 20240319 | 191800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 16 | 20240319 | 191700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 17 | 20240319 | 191600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 18 | 20240319 | 191500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 19 | 20240319 | 191400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 20 | 20240319 | 191300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 21 | 20240319 | 191200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 22 | 20240319 | 191100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 23 | 20240319 | 191000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 24 | 20240319 | 190900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 25 | 20240319 | 190800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 26 | 20240319 | 190700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 27 | 20240319 | 190600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 28 | 20240319 | 190500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 29 | 20240319 | 190400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 30 | 20240319 | 190300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 31 | 20240319 | 190200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 32 | 20240319 | 190100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 17277 |
| 33 | 20240319 | 190000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 34 | 20240319 | 185900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 35 | 20240319 | 185800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 36 | 20240319 | 185700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 37 | 20240319 | 185600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 38 | 20240319 | 185500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 39 | 20240319 | 185400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 40 | 20240319 | 185300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 41 | 20240319 | 185200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 42 | 20240319 | 185100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 43 | 20240319 | 185000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 44 | 20240319 | 184900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 45 | 20240319 | 184800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 46 | 20240319 | 184700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 47 | 20240319 | 184600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 48 | 20240319 | 184500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 49 | 20240319 | 184400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 50 | 20240319 | 184300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 51 | 20240319 | 184200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 52 | 20240319 | 184100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 53 | 20240319 | 184000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 54 | 20240319 | 183900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 55 | 20240319 | 183800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 56 | 20240319 | 183700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 57 | 20240319 | 183600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 58 | 20240319 | 183500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 59 | 20240319 | 183400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 60 | 20240319 | 183300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 61 | 20240319 | 183200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 62 | 20240319 | 183100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 17277 |
| 63 | 20240319 | 183000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 64 | 20240319 | 182900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 65 | 20240319 | 182800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 66 | 20240319 | 182700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 67 | 20240319 | 182600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 68 | 20240319 | 182500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 69 | 20240319 | 182400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 70 | 20240319 | 182300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 71 | 20240319 | 182200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 72 | 20240319 | 182100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 73 | 20240319 | 182000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 74 | 20240319 | 181900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 75 | 20240319 | 181800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 76 | 20240319 | 181700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 77 | 20240319 | 181600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 78 | 20240319 | 181500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 79 | 20240319 | 181400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 80 | 20240319 | 181300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 81 | 20240319 | 181200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 82 | 20240319 | 181100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 83 | 20240319 | 181000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 84 | 20240319 | 180900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 85 | 20240319 | 180800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 86 | 20240319 | 180700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 87 | 20240319 | 180600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 88 | 20240319 | 180500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 89 | 20240319 | 180400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 90 | 20240319 | 180300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 91 | 20240319 | 180200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 92 | 20240319 | 180100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 17277 |
| 93 | 20240319 | 180000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 94 | 20240319 | 175900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 95 | 20240319 | 175800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 96 | 20240319 | 175700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 97 | 20240319 | 175600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 98 | 20240319 | 175500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 99 | 20240319 | 175400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 100 | 20240319 | 175300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 101 | 20240319 | 175200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 102 | 20240319 | 175100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 103 | 20240319 | 175000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 104 | 20240319 | 174900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 105 | 20240319 | 174800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 106 | 20240319 | 174700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 107 | 20240319 | 174600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 108 | 20240319 | 174500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 109 | 20240319 | 174400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 110 | 20240319 | 174300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 111 | 20240319 | 174200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 112 | 20240319 | 174100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 113 | 20240319 | 174000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 114 | 20240319 | 173900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 115 | 20240319 | 173800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 116 | 20240319 | 173700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 117 | 20240319 | 173600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 118 | 20240319 | 173500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 119 | 20240319 | 173400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 120 | 20240319 | 173300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 121 | 20240319 | 173200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 122 | 20240319 | 173100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 17277 |
| 123 | 20240319 | 173000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 124 | 20240319 | 172900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 125 | 20240319 | 172800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 126 | 20240319 | 172700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 127 | 20240319 | 172600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 128 | 20240319 | 172500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 129 | 20240319 | 172400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 130 | 20240319 | 172300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 131 | 20240319 | 172200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 132 | 20240319 | 172100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 133 | 20240319 | 172000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 134 | 20240319 | 171900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 135 | 20240319 | 171800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 136 | 20240319 | 171700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 137 | 20240319 | 171600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 138 | 20240319 | 171500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 139 | 20240319 | 171400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 140 | 20240319 | 171300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 141 | 20240319 | 171200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 142 | 20240319 | 171100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 143 | 20240319 | 171000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 144 | 20240319 | 170900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 145 | 20240319 | 170800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 146 | 20240319 | 170700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 147 | 20240319 | 170600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 148 | 20240319 | 170500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 149 | 20240319 | 170400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 150 | 20240319 | 170300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 151 | 20240319 | 170200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 152 | 20240319 | 170100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 17277 |
| 153 | 20240319 | 170000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 154 | 20240319 | 165900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 155 | 20240319 | 165800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 156 | 20240319 | 165700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 157 | 20240319 | 165600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 158 | 20240319 | 165500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 159 | 20240319 | 165400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 160 | 20240319 | 165300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 161 | 20240319 | 165200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 162 | 20240319 | 165100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 163 | 20240319 | 165000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 164 | 20240319 | 164900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 165 | 20240319 | 164800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 166 | 20240319 | 164700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 167 | 20240319 | 164600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 168 | 20240319 | 164500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 169 | 20240319 | 164400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 170 | 20240319 | 164300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 171 | 20240319 | 164200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 172 | 20240319 | 164100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 173 | 20240319 | 164000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 174 | 20240319 | 163900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 175 | 20240319 | 163800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 176 | 20240319 | 163700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 177 | 20240319 | 163600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 178 | 20240319 | 163500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 179 | 20240319 | 163400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 180 | 20240319 | 163300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 181 | 20240319 | 163200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 182 | 20240319 | 163100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 17277 |
| 183 | 20240319 | 163000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 184 | 20240319 | 162900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 185 | 20240319 | 162800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 186 | 20240319 | 162700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 187 | 20240319 | 162600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 188 | 20240319 | 162500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 189 | 20240319 | 162400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 190 | 20240319 | 162300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 191 | 20240319 | 162200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 192 | 20240319 | 162100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 193 | 20240319 | 162000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 194 | 20240319 | 161900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 195 | 20240319 | 161800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 196 | 20240319 | 161700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 197 | 20240319 | 161600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 198 | 20240319 | 161500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 199 | 20240319 | 161400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 200 | 20240319 | 161300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 201 | 20240319 | 161200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 202 | 20240319 | 161100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 203 | 20240319 | 161000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 204 | 20240319 | 160900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 205 | 20240319 | 160800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 206 | 20240319 | 160700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 207 | 20240319 | 160600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 208 | 20240319 | 160500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 209 | 20240319 | 160400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 210 | 20240319 | 160300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 211 | 20240319 | 160200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 212 | 20240319 | 160100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 17277 |
| 213 | 20240319 | 160000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 214 | 20240319 | 155900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 215 | 20240319 | 155800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 216 | 20240319 | 155700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 217 | 20240319 | 155600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 218 | 20240319 | 155500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 219 | 20240319 | 155400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 220 | 20240319 | 155300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 221 | 20240319 | 155200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 222 | 20240319 | 155100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 223 | 20240319 | 155000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 224 | 20240319 | 154900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 225 | 20240319 | 154800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 226 | 20240319 | 154700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 227 | 20240319 | 154600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 228 | 20240319 | 154500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 229 | 20240319 | 154400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 230 | 20240319 | 154300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 231 | 20240319 | 154200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 232 | 20240319 | 154100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 233 | 20240319 | 154000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 234 | 20240319 | 153900 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 235 | 20240319 | 153800 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 236 | 20240319 | 153700 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 237 | 20240319 | 153600 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 238 | 20240319 | 153500 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 239 | 20240319 | 153400 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 240 | 20240319 | 153300 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 241 | 20240319 | 153200 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 242 | 20240319 | 153100 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 17277 |
| 243 | 20240319 | 153000 | 4452476950 | 13840 | 13840 | 13840 | 13840 | 17277 |
| 244 | 20240319 | 152900 | 4213363270 | 13790 | 13790 | 13790 | 13790 | 0 |
| 245 | 20240319 | 152800 | 4213363270 | 13790 | 13790 | 13790 | 13790 | 0 |
| 246 | 20240319 | 152700 | 4213363270 | 13790 | 13790 | 13790 | 13790 | 0 |
| 247 | 20240319 | 152600 | 4213363270 | 13790 | 13790 | 13790 | 13790 | 0 |
| 248 | 20240319 | 152500 | 4213363270 | 13790 | 13790 | 13790 | 13790 | 0 |
| 249 | 20240319 | 152400 | 4213363270 | 13790 | 13790 | 13790 | 13790 | 0 |
| 250 | 20240319 | 152300 | 4213363270 | 13790 | 13790 | 13790 | 13790 | 0 |
| 251 | 20240319 | 152200 | 4213363270 | 13790 | 13790 | 13790 | 13790 | 0 |
| 252 | 20240319 | 152100 | 4213363270 | 13790 | 13790 | 13790 | 13790 | 0 |
| 253 | 20240319 | 152000 | 4213363270 | 13790 | 13790 | 13790 | 13790 | 0 |
| 254 | 20240319 | 151900 | 4213363270 | 13790 | 13790 | 13790 | 13780 | 1098 |
| 255 | 20240319 | 151800 | 4198224710 | 13790 | 13780 | 13790 | 13770 | 2185 |
| 256 | 20240319 | 151700 | 4168118270 | 13780 | 13790 | 13790 | 13780 | 197 |
| 257 | 20240319 | 151600 | 4165402620 | 13790 | 13790 | 13800 | 13780 | 494 |
| 258 | 20240319 | 151500 | 4158591810 | 13790 | 13780 | 13800 | 13780 | 253 |
| 259 | 20240319 | 151400 | 4155101350 | 13780 | 13780 | 13780 | 13770 | 1044 |
| 260 | 20240319 | 151300 | 4140717390 | 13800 | 13780 | 13800 | 13780 | 1558 |
| 261 | 20240319 | 151200 | 4119227220 | 13790 | 13790 | 13790 | 13790 | 623 |
| 262 | 20240319 | 151100 | 4110636050 | 13780 | 13800 | 13810 | 13780 | 523 |
| 263 | 20240319 | 151000 | 4103422470 | 13810 | 13790 | 13810 | 13790 | 547 |
| 264 | 20240319 | 150900 | 4095876210 | 13780 | 13780 | 13790 | 13770 | 748 |
| 265 | 20240319 | 150800 | 4085568410 | 13770 | 13750 | 13830 | 13740 | 2208 |
| 266 | 20240319 | 150700 | 4055087400 | 13730 | 13750 | 13750 | 13730 | 2223 |
| 267 | 20240319 | 150600 | 4024559850 | 13750 | 13780 | 13790 | 13740 | 4064 |
| 268 | 20240319 | 150500 | 3968607450 | 13780 | 13790 | 13800 | 13780 | 831 |
| 269 | 20240319 | 150400 | 3957147530 | 13790 | 13800 | 13810 | 13790 | 1404 |
| 270 | 20240319 | 150300 | 3937775990 | 13800 | 13790 | 13830 | 13790 | 2286 |
| 271 | 20240319 | 150200 | 3906193100 | 13790 | 13760 | 13800 | 13760 | 4172 |
| 272 | 20240319 | 150100 | 3848658120 | 13780 | 13770 | 13780 | 13750 | 1354 |
| 273 | 20240319 | 150000 | 3830000890 | 13780 | 13730 | 13780 | 13730 | 3919 |
| 274 | 20240319 | 145900 | 3776103370 | 13730 | 13720 | 13740 | 13720 | 145 |
| 275 | 20240319 | 145800 | 3774111940 | 13740 | 13730 | 13750 | 13730 | 891 |
| 276 | 20240319 | 145700 | 3761864900 | 13750 | 13730 | 13750 | 13710 | 2153 |
| 277 | 20240319 | 145600 | 3732278450 | 13730 | 13700 | 13740 | 13700 | 2672 |
| 278 | 20240319 | 145500 | 3695606720 | 13710 | 13690 | 13710 | 13690 | 242 |
| 279 | 20240319 | 145400 | 3692291970 | 13710 | 13700 | 13720 | 13690 | 1012 |
| 280 | 20240319 | 145300 | 3678415050 | 13700 | 13710 | 13710 | 13690 | 482 |
| 281 | 20240319 | 145200 | 3671812410 | 13710 | 13690 | 13710 | 13690 | 307 |
| 282 | 20240319 | 145100 | 3667608740 | 13690 | 13680 | 13690 | 13680 | 203 |
| 283 | 20240319 | 145000 | 3664829960 | 13680 | 13700 | 13700 | 13680 | 2768 |
| 284 | 20240319 | 144900 | 3626939740 | 13700 | 13720 | 13720 | 13700 | 508 |
| 285 | 20240319 | 144800 | 3619977820 | 13700 | 13710 | 13720 | 13690 | 874 |
| 286 | 20240319 | 144700 | 3607996290 | 13710 | 13720 | 13730 | 13710 | 609 |
| 287 | 20240319 | 144600 | 3599645570 | 13730 | 13690 | 13730 | 13690 | 1408 |
| 288 | 20240319 | 144500 | 3580359700 | 13680 | 13680 | 13690 | 13670 | 406 |
| 289 | 20240319 | 144400 | 3574802940 | 13680 | 13660 | 13680 | 13660 | 618 |
| 290 | 20240319 | 144300 | 3566358020 | 13670 | 13670 | 13670 | 13660 | 231 |
| 291 | 20240319 | 144200 | 3563200730 | 13670 | 13670 | 13670 | 13660 | 440 |
| 292 | 20240319 | 144100 | 3557186610 | 13670 | 13690 | 13690 | 13670 | 1831 |
| 293 | 20240319 | 144000 | 3532148220 | 13680 | 13690 | 13690 | 13680 | 1893 |
| 294 | 20240319 | 143900 | 3506251100 | 13680 | 13690 | 13690 | 13680 | 186 |
| 295 | 20240319 | 143800 | 3503705890 | 13690 | 13690 | 13700 | 13690 | 3619 |
| 296 | 20240319 | 143700 | 3454159400 | 13700 | 13700 | 13700 | 13700 | 129 |
| 297 | 20240319 | 143600 | 3452392100 | 13690 | 13690 | 13690 | 13690 | 90 |
| 298 | 20240319 | 143500 | 3451160000 | 13700 | 13690 | 13700 | 13690 | 866 |
| 299 | 20240319 | 143400 | 3439301710 | 13700 | 13700 | 13700 | 13700 | 349 |
| 300 | 20240319 | 143300 | 3434520410 | 13700 | 13700 | 13710 | 13700 | 133 |
| 301 | 20240319 | 143200 | 3432698210 | 13710 | 13710 | 13710 | 13690 | 656 |
| 302 | 20240319 | 143100 | 3423709620 | 13700 | 13710 | 13710 | 13700 | 2560 |
| 303 | 20240319 | 143000 | 3388628800 | 13720 | 13720 | 13720 | 13710 | 2348 |
| 304 | 20240319 | 142900 | 3356429420 | 13720 | 13720 | 13720 | 13720 | 43 |
| 305 | 20240319 | 142800 | 3355839460 | 13720 | 13710 | 13730 | 13710 | 367 |
| 306 | 20240319 | 142700 | 3350806190 | 13710 | 13710 | 13720 | 13710 | 578 |
| 307 | 20240319 | 142600 | 3342878130 | 13710 | 13730 | 13730 | 13710 | 2419 |
| 308 | 20240319 | 142500 | 3309690100 | 13720 | 13730 | 13730 | 13720 | 240 |
| 309 | 20240319 | 142400 | 3306395320 | 13730 | 13750 | 13750 | 13720 | 3872 |
| 310 | 20240319 | 142300 | 3253214440 | 13740 | 13750 | 13750 | 13740 | 1331 |
| 311 | 20240319 | 142200 | 3234920250 | 13750 | 13730 | 13750 | 13720 | 2289 |
| 312 | 20240319 | 142100 | 3203465660 | 13720 | 13710 | 13730 | 13700 | 1693 |
| 313 | 20240319 | 142000 | 3180241560 | 13710 | 13690 | 13710 | 13680 | 1564 |
| 314 | 20240319 | 141900 | 3158818080 | 13680 | 13690 | 13690 | 13680 | 4 |
| 315 | 20240319 | 141800 | 3158763350 | 13670 | 13700 | 13710 | 13670 | 2511 |
| 316 | 20240319 | 141700 | 3124395160 | 13710 | 13700 | 13710 | 13700 | 247 |
| 317 | 20240319 | 141600 | 3121010500 | 13700 | 13700 | 13710 | 13700 | 1451 |
| 318 | 20240319 | 141500 | 3101131070 | 13690 | 13740 | 13740 | 13690 | 791 |
| 319 | 20240319 | 141400 | 3090289490 | 13740 | 13720 | 13750 | 13710 | 3033 |
| 320 | 20240319 | 141300 | 3048639530 | 13720 | 13710 | 13720 | 13710 | 1159 |
| 321 | 20240319 | 141200 | 3032739350 | 13710 | 13690 | 13710 | 13690 | 1000 |
| 322 | 20240319 | 141100 | 3019037190 | 13700 | 13670 | 13700 | 13670 | 1121 |
| 323 | 20240319 | 141000 | 3003688100 | 13670 | 13670 | 13680 | 13660 | 877 |
| 324 | 20240319 | 140900 | 2991700010 | 13670 | 13690 | 13690 | 13670 | 1789 |
| 325 | 20240319 | 140800 | 2967212880 | 13690 | 13690 | 13690 | 13670 | 599 |
| 326 | 20240319 | 140700 | 2959018280 | 13680 | 13690 | 13690 | 13680 | 359 |
| 327 | 20240319 | 140600 | 2954107140 | 13690 | 13680 | 13690 | 13670 | 1292 |
| 328 | 20240319 | 140500 | 2936430770 | 13690 | 13700 | 13700 | 13680 | 1006 |
| 329 | 20240319 | 140400 | 2922655370 | 13710 | 13710 | 13710 | 13700 | 662 |
| 330 | 20240319 | 140300 | 2913584430 | 13710 | 13710 | 13720 | 13700 | 1913 |
| 331 | 20240319 | 140200 | 2887361090 | 13710 | 13690 | 13710 | 13690 | 3819 |
| 332 | 20240319 | 140100 | 2835023660 | 13690 | 13650 | 13690 | 13650 | 1447 |
| 333 | 20240319 | 140000 | 2815250210 | 13650 | 13600 | 13690 | 13600 | 7534 |
| 334 | 20240319 | 135900 | 2712274820 | 13580 | 13600 | 13600 | 13580 | 377 |
| 335 | 20240319 | 135800 | 2707148930 | 13600 | 13590 | 13600 | 13590 | 93 |
| 336 | 20240319 | 135700 | 2705884970 | 13590 | 13580 | 13600 | 13580 | 55 |
| 337 | 20240319 | 135600 | 2705137670 | 13580 | 13580 | 13580 | 13580 | 0 |
| 338 | 20240319 | 135500 | 2705137670 | 13580 | 13580 | 13600 | 13580 | 21 |
| 339 | 20240319 | 135400 | 2704852470 | 13610 | 13580 | 13610 | 13580 | 580 |
| 340 | 20240319 | 135300 | 2696967190 | 13630 | 13570 | 13640 | 13570 | 327 |
| 341 | 20240319 | 135200 | 2692513550 | 13580 | 13570 | 13580 | 13560 | 134 |
| 342 | 20240319 | 135100 | 2690695040 | 13560 | 13570 | 13570 | 13560 | 33 |
| 343 | 20240319 | 135000 | 2690247420 | 13570 | 13560 | 13580 | 13560 | 257 |
| 344 | 20240319 | 134900 | 2686758220 | 13570 | 13580 | 13580 | 13570 | 87 |
| 345 | 20240319 | 134800 | 2685577600 | 13580 | 13570 | 13580 | 13570 | 170 |
| 346 | 20240319 | 134700 | 2683269450 | 13570 | 13570 | 13570 | 13570 | 132 |
| 347 | 20240319 | 134600 | 2681478210 | 13570 | 13560 | 13570 | 13550 | 73 |
| 348 | 20240319 | 134500 | 2680488240 | 13560 | 13580 | 13580 | 13560 | 657 |
| 349 | 20240319 | 134400 | 2671578230 | 13570 | 13580 | 13580 | 13570 | 231 |
| 350 | 20240319 | 134300 | 2668441870 | 13580 | 13590 | 13590 | 13580 | 139 |
| 351 | 20240319 | 134200 | 2666552960 | 13590 | 13610 | 13650 | 13590 | 260 |
| 352 | 20240319 | 134100 | 2663014710 | 13590 | 13580 | 13590 | 13580 | 127 |
| 353 | 20240319 | 134000 | 2661289050 | 13590 | 13600 | 13630 | 13590 | 90 |
| 354 | 20240319 | 133900 | 2660064880 | 13600 | 13610 | 13630 | 13600 | 58 |
| 355 | 20240319 | 133800 | 2659275260 | 13620 | 13580 | 13660 | 13580 | 983 |
| 356 | 20240319 | 133700 | 2645891870 | 13580 | 13570 | 13580 | 13570 | 219 |
| 357 | 20240319 | 133600 | 2642919970 | 13580 | 13590 | 13590 | 13580 | 10 |
| 358 | 20240319 | 133500 | 2642784120 | 13600 | 13600 | 13600 | 13600 | 0 |
| 359 | 20240319 | 133400 | 2642784120 | 13600 | 13570 | 13600 | 13570 | 130 |
| 360 | 20240319 | 133300 | 2641017980 | 13570 | 13560 | 13570 | 13560 | 112 |
| 361 | 20240319 | 133200 | 2639498710 | 13560 | 13540 | 13570 | 13540 | 548 |
| 362 | 20240319 | 133100 | 2632072670 | 13540 | 13550 | 13550 | 13540 | 297 |
| 363 | 20240319 | 133000 | 2628048770 | 13550 | 13580 | 13580 | 13550 | 940 |
| 364 | 20240319 | 132900 | 2615287790 | 13590 | 13590 | 13590 | 13590 | 88 |
| 365 | 20240319 | 132800 | 2614091870 | 13590 | 13600 | 13600 | 13590 | 273 |
| 366 | 20240319 | 132700 | 2610381330 | 13600 | 13600 | 13600 | 13590 | 352 |
| 367 | 20240319 | 132600 | 2605595600 | 13600 | 13630 | 13630 | 13600 | 1819 |
| 368 | 20240319 | 132500 | 2580824510 | 13640 | 13640 | 13640 | 13640 | 136 |
| 369 | 20240319 | 132400 | 2578969470 | 13640 | 13640 | 13640 | 13630 | 100 |
| 370 | 20240319 | 132300 | 2577606310 | 13640 | 13640 | 13640 | 13640 | 39 |
| 371 | 20240319 | 132200 | 2577074350 | 13640 | 13640 | 13640 | 13640 | 55 |
| 372 | 20240319 | 132100 | 2576324150 | 13640 | 13670 | 13670 | 13620 | 2678 |
| 373 | 20240319 | 132000 | 2539781350 | 13650 | 13650 | 13650 | 13650 | 116 |
| 374 | 20240319 | 131900 | 2538197950 | 13650 | 13660 | 13670 | 13650 | 454 |
| 375 | 20240319 | 131800 | 2531995360 | 13650 | 13630 | 13660 | 13630 | 404 |
| 376 | 20240319 | 131700 | 2526484370 | 13640 | 13680 | 13690 | 13630 | 2104 |
| 377 | 20240319 | 131600 | 2497744640 | 13700 | 13710 | 13710 | 13680 | 592 |
| 378 | 20240319 | 131500 | 2489640930 | 13710 | 13690 | 13730 | 13690 | 3883 |
| 379 | 20240319 | 131400 | 2436418040 | 13690 | 13690 | 13700 | 13680 | 777 |
| 380 | 20240319 | 131300 | 2425780860 | 13680 | 13650 | 13690 | 13650 | 2152 |
| 381 | 20240319 | 131200 | 2396351830 | 13650 | 13650 | 13650 | 13650 | 188 |
| 382 | 20240319 | 131100 | 2393785630 | 13650 | 13640 | 13650 | 13640 | 696 |
| 383 | 20240319 | 131000 | 2384286830 | 13640 | 13640 | 13640 | 13640 | 315 |
| 384 | 20240319 | 130900 | 2379990230 | 13630 | 13640 | 13640 | 13630 | 528 |
| 385 | 20240319 | 130800 | 2372793580 | 13640 | 13660 | 13660 | 13640 | 453 |
| 386 | 20240319 | 130700 | 2366613470 | 13640 | 13650 | 13670 | 13640 | 850 |
| 387 | 20240319 | 130600 | 2355010670 | 13650 | 13670 | 13670 | 13640 | 993 |
| 388 | 20240319 | 130500 | 2341446120 | 13670 | 13580 | 13670 | 13580 | 3738 |
| 389 | 20240319 | 130400 | 2290490910 | 13580 | 13570 | 13580 | 13570 | 75 |
| 390 | 20240319 | 130300 | 2289473000 | 13570 | 13550 | 13570 | 13550 | 989 |
| 391 | 20240319 | 130200 | 2276060970 | 13550 | 13560 | 13560 | 13550 | 27 |
| 392 | 20240319 | 130100 | 2275694860 | 13550 | 13560 | 13560 | 13550 | 123 |
| 393 | 20240319 | 130000 | 2274027010 | 13550 | 13540 | 13560 | 13540 | 61 |
| 394 | 20240319 | 125900 | 2273200950 | 13540 | 13540 | 13540 | 13540 | 0 |
| 395 | 20240319 | 125800 | 2273200950 | 13540 | 13560 | 13560 | 13540 | 324 |
| 396 | 20240319 | 125700 | 2268810600 | 13560 | 13550 | 13560 | 13540 | 57 |
| 397 | 20240319 | 125600 | 2268038040 | 13560 | 13550 | 13560 | 13540 | 161 |
| 398 | 20240319 | 125500 | 2265856700 | 13540 | 13550 | 13550 | 13540 | 70 |
| 399 | 20240319 | 125400 | 2264908700 | 13550 | 13550 | 13550 | 13550 | 23 |
| 400 | 20240319 | 125300 | 2264597050 | 13560 | 13520 | 13560 | 13520 | 583 |
| 401 | 20240319 | 125200 | 2256707530 | 13520 | 13520 | 13520 | 13520 | 170 |
| 402 | 20240319 | 125100 | 2254409130 | 13510 | 13510 | 13510 | 13510 | 5 |
| 403 | 20240319 | 125000 | 2254341580 | 13520 | 13520 | 13520 | 13520 | 0 |
| 404 | 20240319 | 124900 | 2254341580 | 13520 | 13520 | 13520 | 13520 | 100 |
| 405 | 20240319 | 124800 | 2252989580 | 13530 | 13520 | 13530 | 13520 | 1167 |
| 406 | 20240319 | 124700 | 2237201580 | 13510 | 13500 | 13510 | 13500 | 1370 |
| 407 | 20240319 | 124600 | 2218705410 | 13500 | 13500 | 13500 | 13500 | 138 |
| 408 | 20240319 | 124500 | 2216842410 | 13510 | 13510 | 13510 | 13510 | 2 |
| 409 | 20240319 | 124400 | 2216815390 | 13520 | 13510 | 13530 | 13510 | 196 |
| 410 | 20240319 | 124300 | 2214166830 | 13500 | 13470 | 13500 | 13470 | 274 |
| 411 | 20240319 | 124200 | 2210468650 | 13470 | 13470 | 13500 | 13470 | 841 |
| 412 | 20240319 | 124100 | 2199133910 | 13470 | 13470 | 13500 | 13470 | 526 |
| 413 | 20240319 | 124000 | 2192046620 | 13470 | 13470 | 13470 | 13470 | 98 |
| 414 | 20240319 | 123900 | 2190726560 | 13460 | 13480 | 13480 | 13460 | 863 |
| 415 | 20240319 | 123800 | 2179102760 | 13490 | 13500 | 13510 | 13490 | 2031 |
| 416 | 20240319 | 123700 | 2151689500 | 13530 | 13510 | 13530 | 13510 | 142 |
| 417 | 20240319 | 123600 | 2149771060 | 13510 | 13500 | 13510 | 13500 | 288 |
| 418 | 20240319 | 123500 | 2145882060 | 13510 | 13510 | 13510 | 13510 | 176 |
| 419 | 20240319 | 123400 | 2143504300 | 13510 | 13510 | 13530 | 13510 | 715 |
| 420 | 20240319 | 123300 | 2133843510 | 13510 | 13510 | 13510 | 13510 | 0 |
| 421 | 20240319 | 123200 | 2133843510 | 13510 | 13510 | 13510 | 13510 | 273 |
| 422 | 20240319 | 123100 | 2130155280 | 13550 | 13540 | 13550 | 13540 | 5 |
| 423 | 20240319 | 123000 | 2130087550 | 13520 | 13520 | 13520 | 13520 | 325 |
| 424 | 20240319 | 122900 | 2125693550 | 13520 | 13530 | 13530 | 13520 | 146 |
| 425 | 20240319 | 122800 | 2123719170 | 13520 | 13550 | 13550 | 13520 | 181 |
| 426 | 20240319 | 122700 | 2121270070 | 13530 | 13580 | 13580 | 13530 | 125 |
| 427 | 20240319 | 122600 | 2119576210 | 13580 | 13550 | 13580 | 13550 | 832 |
| 428 | 20240319 | 122500 | 2108280200 | 13570 | 13570 | 13570 | 13570 | 0 |
| 429 | 20240319 | 122400 | 2108280200 | 13570 | 13560 | 13570 | 13560 | 202 |
| 430 | 20240319 | 122300 | 2105539530 | 13560 | 13560 | 13570 | 13560 | 504 |
| 431 | 20240319 | 122200 | 2098702430 | 13560 | 13520 | 13560 | 13520 | 672 |
| 432 | 20240319 | 122100 | 2089595100 | 13510 | 13510 | 13510 | 13510 | 94 |
| 433 | 20240319 | 122000 | 2088325160 | 13510 | 13510 | 13510 | 13500 | 140 |
| 434 | 20240319 | 121900 | 2086433860 | 13510 | 13520 | 13520 | 13510 | 197 |
| 435 | 20240319 | 121800 | 2083772360 | 13520 | 13520 | 13520 | 13510 | 829 |
| 436 | 20240319 | 121700 | 2072571550 | 13510 | 13510 | 13510 | 13510 | 169 |
| 437 | 20240319 | 121600 | 2070288360 | 13510 | 13520 | 13520 | 13510 | 949 |
| 438 | 20240319 | 121500 | 2057464900 | 13520 | 13520 | 13520 | 13520 | 156 |
| 439 | 20240319 | 121400 | 2055355780 | 13520 | 13520 | 13520 | 13520 | 130 |
| 440 | 20240319 | 121300 | 2053598180 | 13520 | 13520 | 13520 | 13520 | 114 |
| 441 | 20240319 | 121200 | 2052056900 | 13530 | 13520 | 13530 | 13520 | 158 |
| 442 | 20240319 | 121100 | 2049920730 | 13530 | 13530 | 13530 | 13520 | 353 |
| 443 | 20240319 | 121000 | 2045144690 | 13530 | 13530 | 13530 | 13530 | 6 |
| 444 | 20240319 | 120900 | 2045063510 | 13530 | 13530 | 13530 | 13530 | 7 |
| 445 | 20240319 | 120800 | 2044968800 | 13530 | 13530 | 13530 | 13530 | 1 |
| 446 | 20240319 | 120700 | 2044955270 | 13540 | 13550 | 13550 | 13540 | 162 |
| 447 | 20240319 | 120600 | 2042760860 | 13550 | 13550 | 13550 | 13540 | 91 |
| 448 | 20240319 | 120500 | 2041528010 | 13550 | 13540 | 13550 | 13540 | 121 |
| 449 | 20240319 | 120400 | 2039889320 | 13540 | 13530 | 13540 | 13530 | 92 |
| 450 | 20240319 | 120300 | 2038643730 | 13530 | 13530 | 13530 | 13530 | 7 |
| 451 | 20240319 | 120200 | 2038549020 | 13530 | 13530 | 13530 | 13530 | 0 |
| 452 | 20240319 | 120100 | 2038549020 | 13530 | 13530 | 13530 | 13530 | 69 |
| 453 | 20240319 | 120000 | 2037615450 | 13520 | 13520 | 13520 | 13520 | 10 |
| 454 | 20240319 | 115900 | 2037480250 | 13510 | 13510 | 13510 | 13510 | 123 |
| 455 | 20240319 | 115800 | 2035818520 | 13500 | 13530 | 13530 | 13500 | 635 |
| 456 | 20240319 | 115700 | 2027237240 | 13520 | 13520 | 13530 | 13520 | 78 |
| 457 | 20240319 | 115600 | 2026181940 | 13520 | 13520 | 13520 | 13520 | 103 |
| 458 | 20240319 | 115500 | 2024789380 | 13520 | 13530 | 13530 | 13520 | 44 |
| 459 | 20240319 | 115400 | 2024194350 | 13520 | 13520 | 13520 | 13520 | 200 |
| 460 | 20240319 | 115300 | 2021490350 | 13520 | 13520 | 13520 | 13520 | 450 |
| 461 | 20240319 | 115200 | 2015406350 | 13530 | 13550 | 13550 | 13530 | 61 |
| 462 | 20240319 | 115100 | 2014580800 | 13550 | 13540 | 13550 | 13530 | 838 |
| 463 | 20240319 | 115000 | 2003241490 | 13530 | 13560 | 13560 | 13530 | 250 |
| 464 | 20240319 | 114900 | 1999856930 | 13560 | 13540 | 13560 | 13540 | 343 |
| 465 | 20240319 | 114800 | 1995211710 | 13550 | 13560 | 13560 | 13550 | 996 |
| 466 | 20240319 | 114700 | 1981715810 | 13550 | 13550 | 13550 | 13550 | 1 |
| 467 | 20240319 | 114600 | 1981702260 | 13550 | 13580 | 13580 | 13550 | 71 |
| 468 | 20240319 | 114500 | 1980740180 | 13550 | 13570 | 13570 | 13550 | 1346 |
| 469 | 20240319 | 114400 | 1962488900 | 13570 | 13580 | 13580 | 13570 | 185 |
| 470 | 20240319 | 114300 | 1959977060 | 13580 | 13580 | 13580 | 13580 | 156 |
| 471 | 20240319 | 114200 | 1957858580 | 13590 | 13580 | 13590 | 13580 | 139 |
| 472 | 20240319 | 114100 | 1955969920 | 13590 | 13590 | 13590 | 13590 | 431 |
| 473 | 20240319 | 114000 | 1950112630 | 13600 | 13610 | 13610 | 13600 | 854 |
| 474 | 20240319 | 113900 | 1938498180 | 13610 | 13620 | 13620 | 13610 | 400 |
| 475 | 20240319 | 113800 | 1933053330 | 13620 | 13580 | 13670 | 13580 | 1842 |
| 476 | 20240319 | 113700 | 1907947650 | 13580 | 13580 | 13580 | 13570 | 100 |
| 477 | 20240319 | 113600 | 1906589740 | 13580 | 13580 | 13580 | 13580 | 65 |
| 478 | 20240319 | 113500 | 1905707040 | 13580 | 13560 | 13580 | 13560 | 149 |
| 479 | 20240319 | 113400 | 1903684500 | 13560 | 13550 | 13560 | 13550 | 226 |
| 480 | 20240319 | 113300 | 1900621510 | 13560 | 13570 | 13570 | 13560 | 314 |
| 481 | 20240319 | 113200 | 1896361690 | 13580 | 13580 | 13580 | 13580 | 6 |
| 482 | 20240319 | 113100 | 1896280210 | 13580 | 13580 | 13580 | 13580 | 20 |
| 483 | 20240319 | 113000 | 1896008610 | 13580 | 13590 | 13610 | 13580 | 146 |
| 484 | 20240319 | 112900 | 1894022900 | 13610 | 13560 | 13610 | 13560 | 481 |
| 485 | 20240319 | 112800 | 1887494010 | 13560 | 13550 | 13560 | 13550 | 113 |
| 486 | 20240319 | 112700 | 1885962160 | 13550 | 13550 | 13550 | 13550 | 596 |
| 487 | 20240319 | 112600 | 1877886360 | 13560 | 13580 | 13580 | 13560 | 757 |
| 488 | 20240319 | 112500 | 1867616060 | 13580 | 13600 | 13600 | 13580 | 2 |
| 489 | 20240319 | 112400 | 1867588880 | 13580 | 13590 | 13600 | 13580 | 231 |
| 490 | 20240319 | 112300 | 1864450320 | 13590 | 13610 | 13610 | 13590 | 1347 |
| 491 | 20240319 | 112200 | 1846134140 | 13610 | 13640 | 13640 | 13610 | 457 |
| 492 | 20240319 | 112100 | 1839909140 | 13640 | 13630 | 13640 | 13630 | 543 |
| 493 | 20240319 | 112000 | 1832508040 | 13630 | 13610 | 13630 | 13600 | 413 |
| 494 | 20240319 | 111900 | 1826882390 | 13610 | 13630 | 13630 | 13610 | 90 |
| 495 | 20240319 | 111800 | 1825655870 | 13640 | 13660 | 13660 | 13630 | 2569 |
| 496 | 20240319 | 111700 | 1790596620 | 13660 | 13610 | 13660 | 13610 | 2659 |
| 497 | 20240319 | 111600 | 1754314430 | 13610 | 13600 | 13620 | 13600 | 754 |
| 498 | 20240319 | 111500 | 1744050590 | 13590 | 13580 | 13610 | 13580 | 1587 |
| 499 | 20240319 | 111400 | 1722489400 | 13580 | 13600 | 13610 | 13580 | 1155 |
| 500 | 20240319 | 111300 | 1706789200 | 13620 | 13620 | 13620 | 13610 | 756 |
| 501 | 20240319 | 111200 | 1696494590 | 13620 | 13580 | 13620 | 13580 | 2911 |
| 502 | 20240319 | 111100 | 1656892520 | 13580 | 13570 | 13580 | 13570 | 325 |
| 503 | 20240319 | 111000 | 1652479120 | 13580 | 13550 | 13580 | 13550 | 1160 |
| 504 | 20240319 | 110900 | 1636738260 | 13550 | 13540 | 13550 | 13530 | 1274 |
| 505 | 20240319 | 110800 | 1619488480 | 13530 | 13510 | 13530 | 13510 | 466 |
| 506 | 20240319 | 110700 | 1613184660 | 13510 | 13540 | 13540 | 13510 | 106 |
| 507 | 20240319 | 110600 | 1611752300 | 13540 | 13540 | 13540 | 13540 | 7 |
| 508 | 20240319 | 110500 | 1611657520 | 13540 | 13550 | 13550 | 13540 | 206 |
| 509 | 20240319 | 110400 | 1608866530 | 13550 | 13490 | 13550 | 13490 | 724 |
| 510 | 20240319 | 110300 | 1599077470 | 13480 | 13480 | 13480 | 13480 | 0 |
| 511 | 20240319 | 110200 | 1599077470 | 13480 | 13480 | 13490 | 13470 | 538 |
| 512 | 20240319 | 110100 | 1591826200 | 13470 | 13470 | 13470 | 13470 | 3 |
| 513 | 20240319 | 110000 | 1591785790 | 13460 | 13460 | 13470 | 13450 | 308 |
| 514 | 20240319 | 105900 | 1587642370 | 13460 | 13470 | 13470 | 13460 | 565 |
| 515 | 20240319 | 105800 | 1580033550 | 13470 | 13480 | 13480 | 13470 | 410 |
| 516 | 20240319 | 105700 | 1574508350 | 13480 | 13500 | 13500 | 13480 | 224 |
| 517 | 20240319 | 105600 | 1571487510 | 13500 | 13520 | 13520 | 13490 | 1585 |
| 518 | 20240319 | 105500 | 1550096670 | 13520 | 13520 | 13520 | 13520 | 720 |
| 519 | 20240319 | 105400 | 1540362270 | 13520 | 13490 | 13520 | 13490 | 630 |
| 520 | 20240319 | 105300 | 1531848750 | 13480 | 13490 | 13490 | 13480 | 444 |
| 521 | 20240319 | 105200 | 1525860050 | 13490 | 13470 | 13490 | 13470 | 411 |
| 522 | 20240319 | 105100 | 1520323860 | 13480 | 13460 | 13490 | 13460 | 617 |
| 523 | 20240319 | 105000 | 1512015400 | 13470 | 13520 | 13520 | 13470 | 114 |
| 524 | 20240319 | 104900 | 1510479650 | 13460 | 13470 | 13470 | 13460 | 197 |
| 525 | 20240319 | 104800 | 1507826310 | 13480 | 13480 | 13510 | 13480 | 490 |
| 526 | 20240319 | 104700 | 1501211430 | 13470 | 13500 | 13510 | 13470 | 809 |
| 527 | 20240319 | 104600 | 1490293640 | 13500 | 13570 | 13570 | 13500 | 1030 |
| 528 | 20240319 | 104500 | 1476362780 | 13570 | 13540 | 13570 | 13540 | 256 |
| 529 | 20240319 | 104400 | 1472893640 | 13540 | 13550 | 13550 | 13530 | 252 |
| 530 | 20240319 | 104300 | 1469481950 | 13550 | 13580 | 13580 | 13540 | 482 |
| 531 | 20240319 | 104200 | 1462946670 | 13570 | 13590 | 13590 | 13560 | 2136 |
| 532 | 20240319 | 104100 | 1433950100 | 13560 | 13570 | 13620 | 13540 | 3622 |
| 533 | 20240319 | 104000 | 1384758650 | 13580 | 13580 | 13590 | 13500 | 4799 |
| 534 | 20240319 | 103900 | 1319602290 | 13580 | 13560 | 13690 | 13520 | 6820 |
| 535 | 20240319 | 103800 | 1226794640 | 13560 | 13430 | 13560 | 13420 | 4015 |
| 536 | 20240319 | 103700 | 1172547430 | 13420 | 13430 | 13430 | 13420 | 403 |
| 537 | 20240319 | 103600 | 1167136640 | 13430 | 13430 | 13430 | 13420 | 157 |
| 538 | 20240319 | 103500 | 1165028160 | 13430 | 13420 | 13430 | 13420 | 26 |
| 539 | 20240319 | 103400 | 1164679070 | 13410 | 13410 | 13410 | 13410 | 3 |
| 540 | 20240319 | 103300 | 1164638840 | 13410 | 13410 | 13410 | 13410 | 397 |
| 541 | 20240319 | 103200 | 1159315070 | 13420 | 13430 | 13430 | 13420 | 9 |
| 542 | 20240319 | 103100 | 1159194250 | 13420 | 13440 | 13440 | 13420 | 4 |
| 543 | 20240319 | 103000 | 1159140550 | 13410 | 13410 | 13440 | 13400 | 1049 |
| 544 | 20240319 | 102900 | 1145074420 | 13400 | 13400 | 13400 | 13400 | 0 |
| 545 | 20240319 | 102800 | 1145074420 | 13400 | 13400 | 13400 | 13400 | 155 |
| 546 | 20240319 | 102700 | 1142997420 | 13400 | 13430 | 13440 | 13400 | 350 |
| 547 | 20240319 | 102600 | 1138306750 | 13440 | 13400 | 13440 | 13400 | 543 |
| 548 | 20240319 | 102500 | 1131030350 | 13400 | 13440 | 13440 | 13400 | 4113 |
| 549 | 20240319 | 102400 | 1075850980 | 13440 | 13450 | 13460 | 13440 | 1375 |
| 550 | 20240319 | 102300 | 1057350960 | 13440 | 13450 | 13450 | 13440 | 108 |
| 551 | 20240319 | 102200 | 1055898440 | 13450 | 13450 | 13460 | 13440 | 1252 |
| 552 | 20240319 | 102100 | 1039062030 | 13450 | 13460 | 13460 | 13450 | 20 |
| 553 | 20240319 | 102000 | 1038792900 | 13460 | 13460 | 13460 | 13460 | 1 |
| 554 | 20240319 | 101900 | 1038779440 | 13440 | 13440 | 13460 | 13440 | 16 |
| 555 | 20240319 | 101800 | 1038564380 | 13440 | 13440 | 13440 | 13440 | 50 |
| 556 | 20240319 | 101700 | 1037892380 | 13470 | 13450 | 13470 | 13450 | 46 |
| 557 | 20240319 | 101600 | 1037273630 | 13450 | 13430 | 13450 | 13430 | 309 |
| 558 | 20240319 | 101500 | 1033122640 | 13440 | 13450 | 13450 | 13440 | 331 |
| 559 | 20240319 | 101400 | 1028672500 | 13440 | 13440 | 13440 | 13440 | 0 |
| 560 | 20240319 | 101300 | 1028672500 | 13440 | 13460 | 13460 | 13440 | 322 |
| 561 | 20240319 | 101200 | 1024338440 | 13470 | 13430 | 13470 | 13430 | 39 |
| 562 | 20240319 | 101100 | 1023813580 | 13440 | 13480 | 13480 | 13440 | 404 |
| 563 | 20240319 | 101000 | 1018380430 | 13460 | 13470 | 13480 | 13440 | 546 |
| 564 | 20240319 | 100900 | 1011038380 | 13470 | 13460 | 13480 | 13440 | 2153 |
| 565 | 20240319 | 100800 | 982074800 | 13490 | 13460 | 13490 | 13460 | 29 |
| 566 | 20240319 | 100700 | 981683880 | 13460 | 13490 | 13490 | 13460 | 50 |
| 567 | 20240319 | 100600 | 981010420 | 13470 | 13470 | 13490 | 13460 | 48 |
| 568 | 20240319 | 100500 | 980363690 | 13460 | 13470 | 13490 | 13460 | 268 |
| 569 | 20240319 | 100400 | 976753080 | 13470 | 13480 | 13480 | 13470 | 22 |
| 570 | 20240319 | 100300 | 976456550 | 13480 | 13480 | 13480 | 13470 | 194 |
| 571 | 20240319 | 100200 | 973843330 | 13480 | 13480 | 13480 | 13480 | 38 |
| 572 | 20240319 | 100100 | 973331090 | 13480 | 13500 | 13500 | 13480 | 210 |
| 573 | 20240319 | 100000 | 970498390 | 13500 | 13510 | 13510 | 13500 | 487 |
| 574 | 20240319 | 095900 | 963922510 | 13510 | 13530 | 13530 | 13510 | 26 |
| 575 | 20240319 | 095800 | 963570930 | 13520 | 13520 | 13530 | 13510 | 926 |
| 576 | 20240319 | 095700 | 951054280 | 13520 | 13520 | 13530 | 13500 | 767 |
| 577 | 20240319 | 095600 | 940685460 | 13520 | 13510 | 13540 | 13510 | 588 |
| 578 | 20240319 | 095500 | 932731970 | 13500 | 13450 | 13500 | 13450 | 2041 |
| 579 | 20240319 | 095400 | 905200350 | 13450 | 13430 | 13450 | 13430 | 1846 |
| 580 | 20240319 | 095300 | 880389040 | 13420 | 13430 | 13430 | 13420 | 223 |
| 581 | 20240319 | 095200 | 877396370 | 13430 | 13430 | 13430 | 13400 | 1824 |
| 582 | 20240319 | 095100 | 852918350 | 13430 | 13450 | 13450 | 13430 | 1271 |
| 583 | 20240319 | 095000 | 835826490 | 13460 | 13440 | 13460 | 13440 | 379 |
| 584 | 20240319 | 094900 | 830728270 | 13440 | 13430 | 13450 | 13430 | 608 |
| 585 | 20240319 | 094800 | 822555860 | 13440 | 13420 | 13440 | 13420 | 104 |
| 586 | 20240319 | 094700 | 821158420 | 13440 | 13410 | 13440 | 13400 | 1636 |
| 587 | 20240319 | 094600 | 799214060 | 13440 | 13400 | 13440 | 13380 | 1282 |
| 588 | 20240319 | 094500 | 782021280 | 13390 | 13390 | 13410 | 13380 | 1420 |
| 589 | 20240319 | 094400 | 763020400 | 13410 | 13410 | 13410 | 13400 | 510 |
| 590 | 20240319 | 094300 | 756184300 | 13410 | 13420 | 13420 | 13410 | 50 |
| 591 | 20240319 | 094200 | 755513340 | 13420 | 13390 | 13420 | 13390 | 170 |
| 592 | 20240319 | 094100 | 753231970 | 13420 | 13410 | 13420 | 13400 | 216 |
| 593 | 20240319 | 094000 | 750337000 | 13420 | 13420 | 13420 | 13420 | 0 |
| 594 | 20240319 | 093900 | 750337000 | 13420 | 13420 | 13420 | 13420 | 1 |
| 595 | 20240319 | 093800 | 750323580 | 13420 | 13340 | 13420 | 13340 | 301 |
| 596 | 20240319 | 093700 | 746298800 | 13340 | 13350 | 13350 | 13340 | 234 |
| 597 | 20240319 | 093600 | 743175400 | 13350 | 13340 | 13350 | 13340 | 26 |
| 598 | 20240319 | 093500 | 742828380 | 13340 | 13350 | 13350 | 13340 | 26 |
| 599 | 20240319 | 093400 | 742481520 | 13350 | 13340 | 13350 | 13340 | 80 |
| 600 | 20240319 | 093300 | 741413980 | 13330 | 13300 | 13350 | 13290 | 301 |
| 601 | 20240319 | 093200 | 737411500 | 13290 | 13370 | 13370 | 13290 | 8953 |
| 602 | 20240319 | 093100 | 618254660 | 13370 | 13390 | 13390 | 13370 | 269 |
| 603 | 20240319 | 093000 | 614656820 | 13400 | 13400 | 13400 | 13390 | 99 |
| 604 | 20240319 | 092900 | 613330420 | 13410 | 13400 | 13410 | 13400 | 46 |
| 605 | 20240319 | 092800 | 612713950 | 13390 | 13380 | 13390 | 13380 | 210 |
| 606 | 20240319 | 092700 | 609903600 | 13380 | 13370 | 13380 | 13370 | 293 |
| 607 | 20240319 | 092600 | 605986140 | 13380 | 13370 | 13380 | 13370 | 185 |
| 608 | 20240319 | 092500 | 603511140 | 13360 | 13380 | 13380 | 13360 | 619 |
| 609 | 20240319 | 092400 | 595235830 | 13380 | 13370 | 13380 | 13370 | 663 |
| 610 | 20240319 | 092300 | 586365110 | 13370 | 13370 | 13380 | 13370 | 207 |
| 611 | 20240319 | 092200 | 583597100 | 13370 | 13370 | 13370 | 13370 | 59 |
| 612 | 20240319 | 092100 | 582808270 | 13380 | 13390 | 13390 | 13380 | 1231 |
| 613 | 20240319 | 092000 | 566332310 | 13400 | 13400 | 13410 | 13400 | 922 |
| 614 | 20240319 | 091900 | 553976480 | 13420 | 13430 | 13430 | 13400 | 1620 |
| 615 | 20240319 | 091800 | 532238050 | 13450 | 13440 | 13460 | 13430 | 2183 |
| 616 | 20240319 | 091700 | 502868220 | 13420 | 13450 | 13460 | 13420 | 762 |
| 617 | 20240319 | 091600 | 492627100 | 13450 | 13470 | 13470 | 13450 | 2361 |
| 618 | 20240319 | 091500 | 460852790 | 13470 | 13480 | 13480 | 13470 | 270 |
| 619 | 20240319 | 091400 | 457213730 | 13470 | 13440 | 13470 | 13430 | 1106 |
| 620 | 20240319 | 091300 | 442334720 | 13440 | 13430 | 13440 | 13400 | 557 |
| 621 | 20240319 | 091200 | 434864240 | 13430 | 13430 | 13440 | 13420 | 296 |
| 622 | 20240319 | 091100 | 430890970 | 13430 | 13430 | 13430 | 13400 | 132 |
| 623 | 20240319 | 091000 | 429118290 | 13430 | 13390 | 13430 | 13390 | 1324 |
| 624 | 20240319 | 090900 | 411356930 | 13390 | 13420 | 13420 | 13390 | 843 |
| 625 | 20240319 | 090800 | 400057270 | 13420 | 13420 | 13420 | 13410 | 392 |
| 626 | 20240319 | 090700 | 394798250 | 13440 | 13370 | 13440 | 13370 | 1958 |
| 627 | 20240319 | 090600 | 368524370 | 13340 | 13370 | 13370 | 13300 | 1010 |
| 628 | 20240319 | 090500 | 355065070 | 13340 | 13310 | 13420 | 13300 | 2148 |
| 629 | 20240319 | 090400 | 326310400 | 13300 | 13300 | 13330 | 13300 | 891 |
| 630 | 20240319 | 090300 | 314453310 | 13300 | 13410 | 13410 | 13300 | 2710 |
| 631 | 20240319 | 090200 | 278263510 | 13420 | 13450 | 13450 | 13410 | 1579 |
| 632 | 20240319 | 090100 | 257060160 | 13450 | 13480 | 13480 | 13420 | 1944 |
| 633 | 20240319 | 090000 | 230912590 | 13480 | 13520 | 13570 | 13480 | 17090 |