32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 191100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 16197 |
| 3 | 20240318 | 191000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 4 | 20240318 | 190900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 5 | 20240318 | 190800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 6 | 20240318 | 190700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 7 | 20240318 | 190600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 8 | 20240318 | 190500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 9 | 20240318 | 190400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 10 | 20240318 | 190300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 11 | 20240318 | 190200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 12 | 20240318 | 190100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 13 | 20240318 | 190000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 14 | 20240318 | 185900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 15 | 20240318 | 185800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 16 | 20240318 | 185700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 17 | 20240318 | 185600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 18 | 20240318 | 185500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 19 | 20240318 | 185400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 20 | 20240318 | 185300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 21 | 20240318 | 185200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 22 | 20240318 | 185100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 23 | 20240318 | 185000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 24 | 20240318 | 184900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 25 | 20240318 | 184800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 26 | 20240318 | 184700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 27 | 20240318 | 184600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 28 | 20240318 | 184500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 29 | 20240318 | 184400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 30 | 20240318 | 184300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 31 | 20240318 | 184200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 32 | 20240318 | 184100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 16197 |
| 33 | 20240318 | 184000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 34 | 20240318 | 183900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 35 | 20240318 | 183800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 36 | 20240318 | 183700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 37 | 20240318 | 183600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 38 | 20240318 | 183500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 39 | 20240318 | 183400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 40 | 20240318 | 183300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 41 | 20240318 | 183200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 42 | 20240318 | 183100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 43 | 20240318 | 183000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 44 | 20240318 | 182900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 45 | 20240318 | 182800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 46 | 20240318 | 182700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 47 | 20240318 | 182600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 48 | 20240318 | 182500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 49 | 20240318 | 182400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 50 | 20240318 | 182300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 51 | 20240318 | 182200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 52 | 20240318 | 182100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 53 | 20240318 | 182000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 54 | 20240318 | 181900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 55 | 20240318 | 181800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 56 | 20240318 | 181700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 57 | 20240318 | 181600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 58 | 20240318 | 181500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 59 | 20240318 | 181400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 60 | 20240318 | 181300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 61 | 20240318 | 181200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 62 | 20240318 | 181100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 16197 |
| 63 | 20240318 | 181000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 64 | 20240318 | 180900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 65 | 20240318 | 180800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 66 | 20240318 | 180700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 67 | 20240318 | 180600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 68 | 20240318 | 180500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 69 | 20240318 | 180400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 70 | 20240318 | 180300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 71 | 20240318 | 180200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 72 | 20240318 | 180100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 73 | 20240318 | 180000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 74 | 20240318 | 175900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 75 | 20240318 | 175800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 76 | 20240318 | 175700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 77 | 20240318 | 175600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 78 | 20240318 | 175500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 79 | 20240318 | 175400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 80 | 20240318 | 175300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 81 | 20240318 | 175200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 82 | 20240318 | 175100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 83 | 20240318 | 175000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 84 | 20240318 | 174900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 85 | 20240318 | 174800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 86 | 20240318 | 174700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 87 | 20240318 | 174600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 88 | 20240318 | 174500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 89 | 20240318 | 174400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 90 | 20240318 | 174300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 91 | 20240318 | 174200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 92 | 20240318 | 174100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 16197 |
| 93 | 20240318 | 174000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 94 | 20240318 | 173900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 95 | 20240318 | 173800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 96 | 20240318 | 173700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 97 | 20240318 | 173600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 98 | 20240318 | 173500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 99 | 20240318 | 173400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 100 | 20240318 | 173300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 101 | 20240318 | 173200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 102 | 20240318 | 173100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 103 | 20240318 | 173000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 104 | 20240318 | 172900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 105 | 20240318 | 172800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 106 | 20240318 | 172700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 107 | 20240318 | 172600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 108 | 20240318 | 172500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 109 | 20240318 | 172400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 110 | 20240318 | 172300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 111 | 20240318 | 172200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 112 | 20240318 | 172100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 113 | 20240318 | 172000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 114 | 20240318 | 171900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 115 | 20240318 | 171800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 116 | 20240318 | 171700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 117 | 20240318 | 171600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 118 | 20240318 | 171500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 119 | 20240318 | 171400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 120 | 20240318 | 171300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 121 | 20240318 | 171200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 122 | 20240318 | 171100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 16197 |
| 123 | 20240318 | 171000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 124 | 20240318 | 170900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 125 | 20240318 | 170800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 126 | 20240318 | 170700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 127 | 20240318 | 170600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 128 | 20240318 | 170500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 129 | 20240318 | 170400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 130 | 20240318 | 170300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 131 | 20240318 | 170200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 132 | 20240318 | 170100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 133 | 20240318 | 170000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 134 | 20240318 | 165900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 135 | 20240318 | 165800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 136 | 20240318 | 165700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 137 | 20240318 | 165600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 138 | 20240318 | 165500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 139 | 20240318 | 165400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 140 | 20240318 | 165300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 141 | 20240318 | 165200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 142 | 20240318 | 165100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 143 | 20240318 | 165000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 144 | 20240318 | 164900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 145 | 20240318 | 164800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 146 | 20240318 | 164700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 147 | 20240318 | 164600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 148 | 20240318 | 164500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 149 | 20240318 | 164400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 150 | 20240318 | 164300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 151 | 20240318 | 164200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 152 | 20240318 | 164100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 16197 |
| 153 | 20240318 | 164000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 154 | 20240318 | 163900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 155 | 20240318 | 163800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 156 | 20240318 | 163700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 157 | 20240318 | 163600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 158 | 20240318 | 163500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 159 | 20240318 | 163400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 160 | 20240318 | 163300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 161 | 20240318 | 163200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 162 | 20240318 | 163100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 163 | 20240318 | 163000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 164 | 20240318 | 162900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 165 | 20240318 | 162800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 166 | 20240318 | 162700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 167 | 20240318 | 162600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 168 | 20240318 | 162500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 169 | 20240318 | 162400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 170 | 20240318 | 162300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 171 | 20240318 | 162200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 172 | 20240318 | 162100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 173 | 20240318 | 162000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 174 | 20240318 | 161900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 175 | 20240318 | 161800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 176 | 20240318 | 161700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 177 | 20240318 | 161600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 178 | 20240318 | 161500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 179 | 20240318 | 161400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 180 | 20240318 | 161300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 181 | 20240318 | 161200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 182 | 20240318 | 161100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 16197 |
| 183 | 20240318 | 161000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 184 | 20240318 | 160900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 185 | 20240318 | 160800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 186 | 20240318 | 160700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 187 | 20240318 | 160600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 188 | 20240318 | 160500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 189 | 20240318 | 160400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 190 | 20240318 | 160300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 191 | 20240318 | 160200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 192 | 20240318 | 160100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 193 | 20240318 | 160000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 194 | 20240318 | 155900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 195 | 20240318 | 155800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 196 | 20240318 | 155700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 197 | 20240318 | 155600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 198 | 20240318 | 155500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 199 | 20240318 | 155400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 200 | 20240318 | 155300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 201 | 20240318 | 155200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 202 | 20240318 | 155100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 203 | 20240318 | 155000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 204 | 20240318 | 154900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 205 | 20240318 | 154800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 206 | 20240318 | 154700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 207 | 20240318 | 154600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 208 | 20240318 | 154500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 209 | 20240318 | 154400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 210 | 20240318 | 154300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 211 | 20240318 | 154200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 212 | 20240318 | 154100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 16197 |
| 213 | 20240318 | 154000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 214 | 20240318 | 153900 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 215 | 20240318 | 153800 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 216 | 20240318 | 153700 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 217 | 20240318 | 153600 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 218 | 20240318 | 153500 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 219 | 20240318 | 153400 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 220 | 20240318 | 153300 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 221 | 20240318 | 153200 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 222 | 20240318 | 153100 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 0 |
| 223 | 20240318 | 153000 | 3067201550 | 18270 | 18270 | 18270 | 18270 | 16197 |
| 224 | 20240318 | 152900 | 2771282360 | 18240 | 18240 | 18240 | 18240 | 0 |
| 225 | 20240318 | 152800 | 2771282360 | 18240 | 18240 | 18240 | 18240 | 0 |
| 226 | 20240318 | 152700 | 2771282360 | 18240 | 18240 | 18240 | 18240 | 0 |
| 227 | 20240318 | 152600 | 2771282360 | 18240 | 18240 | 18240 | 18240 | 0 |
| 228 | 20240318 | 152500 | 2771282360 | 18240 | 18240 | 18240 | 18240 | 0 |
| 229 | 20240318 | 152400 | 2771282360 | 18240 | 18240 | 18240 | 18240 | 0 |
| 230 | 20240318 | 152300 | 2771282360 | 18240 | 18240 | 18240 | 18240 | 0 |
| 231 | 20240318 | 152200 | 2771282360 | 18240 | 18240 | 18240 | 18240 | 0 |
| 232 | 20240318 | 152100 | 2771282360 | 18240 | 18240 | 18240 | 18240 | 0 |
| 233 | 20240318 | 152000 | 2771282360 | 18240 | 18240 | 18240 | 18240 | 0 |
| 234 | 20240318 | 151900 | 2771282360 | 18240 | 18240 | 18250 | 18240 | 801 |
| 235 | 20240318 | 151800 | 2756668290 | 18250 | 18240 | 18250 | 18240 | 447 |
| 236 | 20240318 | 151700 | 2748512340 | 18240 | 18250 | 18250 | 18240 | 568 |
| 237 | 20240318 | 151600 | 2738148490 | 18240 | 18240 | 18250 | 18240 | 431 |
| 238 | 20240318 | 151500 | 2730284420 | 18240 | 18230 | 18250 | 18230 | 695 |
| 239 | 20240318 | 151400 | 2717606440 | 18230 | 18230 | 18240 | 18230 | 354 |
| 240 | 20240318 | 151300 | 2711151060 | 18230 | 18240 | 18240 | 18230 | 177 |
| 241 | 20240318 | 151200 | 2707924060 | 18230 | 18230 | 18240 | 18230 | 226 |
| 242 | 20240318 | 151100 | 2703803090 | 18230 | 18230 | 18240 | 18230 | 165 |
| 243 | 20240318 | 151000 | 2700794670 | 18230 | 18220 | 18240 | 18220 | 107 |
| 244 | 20240318 | 150900 | 2698843820 | 18220 | 18230 | 18240 | 18220 | 857 |
| 245 | 20240318 | 150800 | 2683223890 | 18230 | 18230 | 18240 | 18230 | 425 |
| 246 | 20240318 | 150700 | 2675473560 | 18230 | 18220 | 18240 | 18220 | 686 |
| 247 | 20240318 | 150600 | 2662968090 | 18220 | 18220 | 18230 | 18220 | 238 |
| 248 | 20240318 | 150500 | 2658630750 | 18220 | 18220 | 18230 | 18220 | 263 |
| 249 | 20240318 | 150400 | 2653836800 | 18220 | 18220 | 18230 | 18220 | 256 |
| 250 | 20240318 | 150300 | 2649171620 | 18220 | 18220 | 18230 | 18220 | 187 |
| 251 | 20240318 | 150200 | 2645764090 | 18220 | 18220 | 18230 | 18220 | 283 |
| 252 | 20240318 | 150100 | 2640607190 | 18220 | 18220 | 18230 | 18220 | 319 |
| 253 | 20240318 | 150000 | 2634793710 | 18220 | 18240 | 18240 | 18220 | 846 |
| 254 | 20240318 | 145900 | 2619373890 | 18230 | 18230 | 18240 | 18230 | 763 |
| 255 | 20240318 | 145800 | 2605460140 | 18240 | 18230 | 18240 | 18230 | 202 |
| 256 | 20240318 | 145700 | 2601777210 | 18230 | 18230 | 18240 | 18230 | 168 |
| 257 | 20240318 | 145600 | 2598713810 | 18230 | 18230 | 18250 | 18230 | 1478 |
| 258 | 20240318 | 145500 | 2571761740 | 18230 | 18230 | 18240 | 18230 | 267 |
| 259 | 20240318 | 145400 | 2566893960 | 18230 | 18230 | 18240 | 18230 | 292 |
| 260 | 20240318 | 145300 | 2561569560 | 18230 | 18230 | 18240 | 18230 | 170 |
| 261 | 20240318 | 145200 | 2558469880 | 18230 | 18250 | 18260 | 18230 | 1745 |
| 262 | 20240318 | 145100 | 2526628830 | 18250 | 18250 | 18260 | 18250 | 296 |
| 263 | 20240318 | 145000 | 2521226060 | 18250 | 18250 | 18260 | 18250 | 624 |
| 264 | 20240318 | 144900 | 2509836980 | 18250 | 18260 | 18270 | 18250 | 789 |
| 265 | 20240318 | 144800 | 2495433670 | 18260 | 18270 | 18270 | 18250 | 398 |
| 266 | 20240318 | 144700 | 2488166300 | 18260 | 18260 | 18270 | 18260 | 226 |
| 267 | 20240318 | 144600 | 2484037810 | 18260 | 18260 | 18270 | 18260 | 416 |
| 268 | 20240318 | 144500 | 2476439740 | 18270 | 18250 | 18270 | 18250 | 824 |
| 269 | 20240318 | 144400 | 2461393570 | 18250 | 18250 | 18260 | 18250 | 317 |
| 270 | 20240318 | 144300 | 2455606340 | 18250 | 18250 | 18260 | 18250 | 83 |
| 271 | 20240318 | 144200 | 2454091090 | 18260 | 18250 | 18260 | 18250 | 239 |
| 272 | 20240318 | 144100 | 2449728160 | 18250 | 18250 | 18260 | 18250 | 578 |
| 273 | 20240318 | 144000 | 2439175160 | 18250 | 18250 | 18260 | 18250 | 112 |
| 274 | 20240318 | 143900 | 2437130530 | 18250 | 18240 | 18260 | 18240 | 941 |
| 275 | 20240318 | 143800 | 2419956370 | 18250 | 18240 | 18250 | 18240 | 233 |
| 276 | 20240318 | 143700 | 2415705250 | 18250 | 18240 | 18250 | 18240 | 397 |
| 277 | 20240318 | 143600 | 2408460950 | 18240 | 18240 | 18250 | 18240 | 165 |
| 278 | 20240318 | 143500 | 2405450240 | 18240 | 18240 | 18250 | 18240 | 170 |
| 279 | 20240318 | 143400 | 2402348260 | 18240 | 18240 | 18250 | 18240 | 548 |
| 280 | 20240318 | 143300 | 2392348630 | 18240 | 18250 | 18260 | 18240 | 442 |
| 281 | 20240318 | 143200 | 2384281580 | 18240 | 18240 | 18250 | 18240 | 77 |
| 282 | 20240318 | 143100 | 2382876790 | 18240 | 18240 | 18250 | 18240 | 199 |
| 283 | 20240318 | 143000 | 2379246040 | 18240 | 18240 | 18250 | 18240 | 468 |
| 284 | 20240318 | 142900 | 2370706110 | 18240 | 18250 | 18250 | 18240 | 70 |
| 285 | 20240318 | 142800 | 2369428880 | 18240 | 18240 | 18250 | 18240 | 275 |
| 286 | 20240318 | 142700 | 2364412230 | 18250 | 18250 | 18250 | 18240 | 589 |
| 287 | 20240318 | 142600 | 2353664140 | 18240 | 18250 | 18250 | 18240 | 929 |
| 288 | 20240318 | 142500 | 2336718910 | 18240 | 18240 | 18250 | 18240 | 137 |
| 289 | 20240318 | 142400 | 2334219350 | 18240 | 18250 | 18260 | 18240 | 1019 |
| 290 | 20240318 | 142300 | 2315626790 | 18250 | 18250 | 18260 | 18250 | 716 |
| 291 | 20240318 | 142200 | 2302554060 | 18260 | 18250 | 18260 | 18250 | 289 |
| 292 | 20240318 | 142100 | 2297279360 | 18260 | 18250 | 18260 | 18250 | 224 |
| 293 | 20240318 | 142000 | 2293189490 | 18260 | 18250 | 18260 | 18250 | 225 |
| 294 | 20240318 | 141900 | 2289081560 | 18250 | 18260 | 18270 | 18250 | 1034 |
| 295 | 20240318 | 141800 | 2270202460 | 18260 | 18270 | 18270 | 18260 | 135 |
| 296 | 20240318 | 141700 | 2267736180 | 18260 | 18260 | 18270 | 18260 | 167 |
| 297 | 20240318 | 141600 | 2264685950 | 18270 | 18260 | 18280 | 18260 | 428 |
| 298 | 20240318 | 141500 | 2256867030 | 18280 | 18270 | 18280 | 18260 | 448 |
| 299 | 20240318 | 141400 | 2248683000 | 18260 | 18260 | 18270 | 18260 | 91 |
| 300 | 20240318 | 141300 | 2247021160 | 18260 | 18270 | 18270 | 18260 | 116 |
| 301 | 20240318 | 141200 | 2244902250 | 18270 | 18260 | 18270 | 18260 | 907 |
| 302 | 20240318 | 141100 | 2228332190 | 18270 | 18260 | 18270 | 18260 | 106 |
| 303 | 20240318 | 141000 | 2226396140 | 18260 | 18260 | 18270 | 18260 | 141 |
| 304 | 20240318 | 140900 | 2223820690 | 18260 | 18260 | 18270 | 18260 | 496 |
| 305 | 20240318 | 140800 | 2214759730 | 18270 | 18270 | 18270 | 18260 | 167 |
| 306 | 20240318 | 140700 | 2211709840 | 18260 | 18260 | 18270 | 18260 | 78 |
| 307 | 20240318 | 140600 | 2210285100 | 18260 | 18260 | 18270 | 18260 | 165 |
| 308 | 20240318 | 140500 | 2207271120 | 18260 | 18270 | 18270 | 18260 | 814 |
| 309 | 20240318 | 140400 | 2192402220 | 18260 | 18250 | 18270 | 18250 | 147 |
| 310 | 20240318 | 140300 | 2189717670 | 18250 | 18250 | 18260 | 18250 | 257 |
| 311 | 20240318 | 140200 | 2185025450 | 18260 | 18260 | 18270 | 18250 | 145 |
| 312 | 20240318 | 140100 | 2182377600 | 18260 | 18260 | 18260 | 18250 | 599 |
| 313 | 20240318 | 140000 | 2171441560 | 18260 | 18260 | 18260 | 18250 | 313 |
| 314 | 20240318 | 135900 | 2165726860 | 18250 | 18250 | 18260 | 18250 | 153 |
| 315 | 20240318 | 135800 | 2162934020 | 18260 | 18260 | 18260 | 18250 | 554 |
| 316 | 20240318 | 135700 | 2152818970 | 18250 | 18250 | 18260 | 18250 | 480 |
| 317 | 20240318 | 135600 | 2144057060 | 18260 | 18270 | 18270 | 18250 | 787 |
| 318 | 20240318 | 135500 | 2129683540 | 18270 | 18280 | 18280 | 18270 | 329 |
| 319 | 20240318 | 135400 | 2123672060 | 18270 | 18280 | 18280 | 18270 | 744 |
| 320 | 20240318 | 135300 | 2110073790 | 18270 | 18270 | 18280 | 18270 | 101 |
| 321 | 20240318 | 135200 | 2108227780 | 18270 | 18270 | 18280 | 18270 | 142 |
| 322 | 20240318 | 135100 | 2105632590 | 18280 | 18280 | 18280 | 18270 | 206 |
| 323 | 20240318 | 135000 | 2101867770 | 18270 | 18270 | 18270 | 18260 | 186 |
| 324 | 20240318 | 134900 | 2098469940 | 18270 | 18260 | 18270 | 18260 | 155 |
| 325 | 20240318 | 134800 | 2095638500 | 18260 | 18260 | 18270 | 18260 | 165 |
| 326 | 20240318 | 134700 | 2092624740 | 18270 | 18270 | 18270 | 18260 | 407 |
| 327 | 20240318 | 134600 | 2085189560 | 18260 | 18270 | 18270 | 18260 | 231 |
| 328 | 20240318 | 134500 | 2080969680 | 18260 | 18260 | 18270 | 18260 | 76 |
| 329 | 20240318 | 134400 | 2079581790 | 18270 | 18280 | 18280 | 18270 | 182 |
| 330 | 20240318 | 134300 | 2076255730 | 18270 | 18270 | 18280 | 18260 | 510 |
| 331 | 20240318 | 134200 | 2066938080 | 18250 | 18270 | 18270 | 18250 | 92 |
| 332 | 20240318 | 134100 | 2065258190 | 18260 | 18260 | 18260 | 18250 | 93 |
| 333 | 20240318 | 134000 | 2063560390 | 18250 | 18260 | 18270 | 18250 | 514 |
| 334 | 20240318 | 133900 | 2054173060 | 18270 | 18260 | 18270 | 18250 | 264 |
| 335 | 20240318 | 133800 | 2049353070 | 18260 | 18260 | 18260 | 18250 | 102 |
| 336 | 20240318 | 133700 | 2047490700 | 18260 | 18260 | 18270 | 18250 | 296 |
| 337 | 20240318 | 133600 | 2042085890 | 18250 | 18270 | 18270 | 18250 | 481 |
| 338 | 20240318 | 133500 | 2033299780 | 18270 | 18270 | 18270 | 18270 | 14 |
| 339 | 20240318 | 133400 | 2033044000 | 18270 | 18270 | 18270 | 18250 | 330 |
| 340 | 20240318 | 133300 | 2027017330 | 18260 | 18270 | 18270 | 18260 | 42 |
| 341 | 20240318 | 133200 | 2026250190 | 18260 | 18270 | 18270 | 18260 | 720 |
| 342 | 20240318 | 133100 | 2013099200 | 18260 | 18270 | 18270 | 18250 | 258 |
| 343 | 20240318 | 133000 | 2008386910 | 18270 | 18260 | 18270 | 18260 | 56 |
| 344 | 20240318 | 132900 | 2007363910 | 18260 | 18260 | 18270 | 18250 | 557 |
| 345 | 20240318 | 132800 | 1997189810 | 18260 | 18260 | 18270 | 18250 | 159 |
| 346 | 20240318 | 132700 | 1994286980 | 18270 | 18250 | 18270 | 18250 | 143 |
| 347 | 20240318 | 132600 | 1991674600 | 18250 | 18260 | 18260 | 18250 | 91 |
| 348 | 20240318 | 132500 | 1990013050 | 18250 | 18260 | 18280 | 18250 | 616 |
| 349 | 20240318 | 132400 | 1978763240 | 18260 | 18260 | 18260 | 18250 | 189 |
| 350 | 20240318 | 132300 | 1975312990 | 18250 | 18260 | 18260 | 18250 | 164 |
| 351 | 20240318 | 132200 | 1972318380 | 18250 | 18270 | 18270 | 18250 | 785 |
| 352 | 20240318 | 132100 | 1957981200 | 18260 | 18260 | 18270 | 18260 | 87 |
| 353 | 20240318 | 132000 | 1956391810 | 18250 | 18260 | 18270 | 18250 | 144 |
| 354 | 20240318 | 131900 | 1953761740 | 18260 | 18270 | 18270 | 18260 | 143 |
| 355 | 20240318 | 131800 | 1951149770 | 18270 | 18260 | 18270 | 18260 | 214 |
| 356 | 20240318 | 131700 | 1947241510 | 18260 | 18250 | 18260 | 18250 | 136 |
| 357 | 20240318 | 131600 | 1944758730 | 18260 | 18260 | 18260 | 18250 | 475 |
| 358 | 20240318 | 131500 | 1936087290 | 18250 | 18270 | 18270 | 18250 | 79 |
| 359 | 20240318 | 131400 | 1934644710 | 18260 | 18270 | 18270 | 18260 | 530 |
| 360 | 20240318 | 131300 | 1924963050 | 18260 | 18260 | 18270 | 18260 | 155 |
| 361 | 20240318 | 131200 | 1922131650 | 18270 | 18260 | 18270 | 18260 | 112 |
| 362 | 20240318 | 131100 | 1920085540 | 18250 | 18270 | 18270 | 18250 | 379 |
| 363 | 20240318 | 131000 | 1913162480 | 18260 | 18250 | 18260 | 18250 | 131 |
| 364 | 20240318 | 130900 | 1910771160 | 18260 | 18260 | 18260 | 18250 | 309 |
| 365 | 20240318 | 130800 | 1905129410 | 18250 | 18260 | 18270 | 18250 | 180 |
| 366 | 20240318 | 130700 | 1901842970 | 18260 | 18260 | 18270 | 18250 | 637 |
| 367 | 20240318 | 130600 | 1890206780 | 18250 | 18270 | 18270 | 18250 | 255 |
| 368 | 20240318 | 130500 | 1885549610 | 18260 | 18260 | 18270 | 18260 | 196 |
| 369 | 20240318 | 130400 | 1881969970 | 18260 | 18260 | 18260 | 18250 | 86 |
| 370 | 20240318 | 130300 | 1880399740 | 18260 | 18270 | 18270 | 18260 | 356 |
| 371 | 20240318 | 130200 | 1873896350 | 18250 | 18260 | 18270 | 18250 | 1519 |
| 372 | 20240318 | 130100 | 1846168750 | 18270 | 18270 | 18280 | 18250 | 33 |
| 373 | 20240318 | 130000 | 1845565930 | 18280 | 18260 | 18280 | 18250 | 689 |
| 374 | 20240318 | 125900 | 1832976770 | 18260 | 18260 | 18270 | 18260 | 180 |
| 375 | 20240318 | 125800 | 1829689560 | 18270 | 18270 | 18270 | 18260 | 153 |
| 376 | 20240318 | 125700 | 1826894700 | 18270 | 18260 | 18270 | 18260 | 132 |
| 377 | 20240318 | 125600 | 1824483620 | 18260 | 18270 | 18270 | 18260 | 524 |
| 378 | 20240318 | 125500 | 1814912210 | 18260 | 18280 | 18280 | 18260 | 715 |
| 379 | 20240318 | 125400 | 1801850270 | 18270 | 18280 | 18280 | 18270 | 151 |
| 380 | 20240318 | 125300 | 1799090630 | 18270 | 18280 | 18280 | 18270 | 622 |
| 381 | 20240318 | 125200 | 1787722300 | 18280 | 18280 | 18280 | 18270 | 104 |
| 382 | 20240318 | 125100 | 1785821300 | 18280 | 18270 | 18280 | 18270 | 240 |
| 383 | 20240318 | 125000 | 1781436090 | 18280 | 18280 | 18280 | 18270 | 377 |
| 384 | 20240318 | 124900 | 1774545200 | 18280 | 18270 | 18280 | 18270 | 425 |
| 385 | 20240318 | 124800 | 1766776370 | 18280 | 18280 | 18280 | 18270 | 127 |
| 386 | 20240318 | 124700 | 1764455270 | 18280 | 18280 | 18290 | 18270 | 226 |
| 387 | 20240318 | 124600 | 1760322980 | 18270 | 18280 | 18280 | 18270 | 112 |
| 388 | 20240318 | 124500 | 1758276140 | 18280 | 18290 | 18290 | 18280 | 524 |
| 389 | 20240318 | 124400 | 1748693370 | 18280 | 18290 | 18290 | 18280 | 118 |
| 390 | 20240318 | 124300 | 1746535600 | 18290 | 18280 | 18290 | 18280 | 43 |
| 391 | 20240318 | 124200 | 1745749270 | 18280 | 18290 | 18290 | 18280 | 555 |
| 392 | 20240318 | 124100 | 1735599940 | 18290 | 18280 | 18290 | 18280 | 114 |
| 393 | 20240318 | 124000 | 1733515110 | 18280 | 18280 | 18290 | 18280 | 112 |
| 394 | 20240318 | 123900 | 1731466950 | 18290 | 18290 | 18290 | 18280 | 215 |
| 395 | 20240318 | 123800 | 1727535440 | 18280 | 18290 | 18290 | 18270 | 538 |
| 396 | 20240318 | 123700 | 1717700300 | 18280 | 18280 | 18290 | 18280 | 198 |
| 397 | 20240318 | 123600 | 1714080210 | 18290 | 18280 | 18290 | 18280 | 189 |
| 398 | 20240318 | 123500 | 1710624440 | 18280 | 18280 | 18290 | 18270 | 251 |
| 399 | 20240318 | 123400 | 1706035480 | 18270 | 18270 | 18280 | 18270 | 459 |
| 400 | 20240318 | 123300 | 1697645730 | 18270 | 18280 | 18280 | 18270 | 54 |
| 401 | 20240318 | 123200 | 1696658680 | 18280 | 18280 | 18280 | 18270 | 117 |
| 402 | 20240318 | 123100 | 1694520010 | 18280 | 18270 | 18280 | 18270 | 511 |
| 403 | 20240318 | 123000 | 1685179950 | 18270 | 18280 | 18280 | 18270 | 99 |
| 404 | 20240318 | 122900 | 1683370550 | 18280 | 18280 | 18290 | 18280 | 301 |
| 405 | 20240318 | 122800 | 1677867100 | 18280 | 18280 | 18290 | 18280 | 98 |
| 406 | 20240318 | 122700 | 1676075500 | 18290 | 18280 | 18290 | 18280 | 529 |
| 407 | 20240318 | 122600 | 1666401080 | 18280 | 18290 | 18290 | 18280 | 118 |
| 408 | 20240318 | 122500 | 1664243210 | 18280 | 18290 | 18290 | 18280 | 70 |
| 409 | 20240318 | 122400 | 1662963510 | 18290 | 18290 | 18290 | 18280 | 659 |
| 410 | 20240318 | 122300 | 1650911780 | 18280 | 18270 | 18280 | 18270 | 348 |
| 411 | 20240318 | 122200 | 1644550820 | 18270 | 18280 | 18280 | 18270 | 175 |
| 412 | 20240318 | 122100 | 1641352670 | 18280 | 18280 | 18280 | 18270 | 149 |
| 413 | 20240318 | 122000 | 1638629270 | 18280 | 18270 | 18280 | 18270 | 505 |
| 414 | 20240318 | 121900 | 1629398750 | 18270 | 18270 | 18280 | 18270 | 166 |
| 415 | 20240318 | 121800 | 1626364880 | 18270 | 18280 | 18280 | 18270 | 449 |
| 416 | 20240318 | 121700 | 1618158230 | 18270 | 18270 | 18280 | 18270 | 157 |
| 417 | 20240318 | 121600 | 1615289330 | 18280 | 18260 | 18280 | 18260 | 425 |
| 418 | 20240318 | 121500 | 1607524830 | 18260 | 18260 | 18270 | 18260 | 112 |
| 419 | 20240318 | 121400 | 1605478890 | 18260 | 18280 | 18280 | 18260 | 325 |
| 420 | 20240318 | 121300 | 1599541260 | 18270 | 18260 | 18270 | 18250 | 1193 |
| 421 | 20240318 | 121200 | 1577749350 | 18250 | 18260 | 18260 | 18250 | 337 |
| 422 | 20240318 | 121100 | 1571596250 | 18260 | 18260 | 18260 | 18250 | 232 |
| 423 | 20240318 | 121000 | 1567360860 | 18250 | 18250 | 18260 | 18250 | 304 |
| 424 | 20240318 | 120900 | 1561811860 | 18250 | 18260 | 18260 | 18250 | 736 |
| 425 | 20240318 | 120800 | 1548374020 | 18250 | 18260 | 18260 | 18250 | 218 |
| 426 | 20240318 | 120700 | 1544394660 | 18260 | 18250 | 18260 | 18250 | 57 |
| 427 | 20240318 | 120600 | 1543354100 | 18250 | 18260 | 18260 | 18250 | 535 |
| 428 | 20240318 | 120500 | 1533585920 | 18250 | 18250 | 18260 | 18240 | 476 |
| 429 | 20240318 | 120400 | 1524899340 | 18240 | 18240 | 18250 | 18240 | 337 |
| 430 | 20240318 | 120300 | 1518749680 | 18250 | 18240 | 18250 | 18240 | 157 |
| 431 | 20240318 | 120200 | 1515884800 | 18250 | 18240 | 18250 | 18230 | 749 |
| 432 | 20240318 | 120100 | 1502222840 | 18240 | 18230 | 18240 | 18230 | 264 |
| 433 | 20240318 | 120000 | 1497407570 | 18230 | 18240 | 18240 | 18230 | 117 |
| 434 | 20240318 | 115900 | 1495273750 | 18230 | 18230 | 18240 | 18230 | 271 |
| 435 | 20240318 | 115800 | 1490331690 | 18240 | 18230 | 18240 | 18230 | 428 |
| 436 | 20240318 | 115700 | 1482525710 | 18230 | 18220 | 18230 | 18220 | 342 |
| 437 | 20240318 | 115600 | 1476291950 | 18230 | 18230 | 18230 | 18220 | 594 |
| 438 | 20240318 | 115500 | 1465466990 | 18220 | 18220 | 18230 | 18220 | 646 |
| 439 | 20240318 | 115400 | 1453690950 | 18220 | 18230 | 18230 | 18220 | 359 |
| 440 | 20240318 | 115300 | 1447147370 | 18220 | 18230 | 18230 | 18220 | 91 |
| 441 | 20240318 | 115200 | 1445488850 | 18220 | 18220 | 18230 | 18220 | 390 |
| 442 | 20240318 | 115100 | 1438380210 | 18220 | 18230 | 18230 | 18220 | 450 |
| 443 | 20240318 | 115000 | 1430177810 | 18230 | 18240 | 18240 | 18220 | 579 |
| 444 | 20240318 | 114900 | 1419619360 | 18240 | 18220 | 18240 | 18220 | 114 |
| 445 | 20240318 | 114800 | 1417540110 | 18220 | 18250 | 18250 | 18220 | 476 |
| 446 | 20240318 | 114700 | 1408857720 | 18240 | 18250 | 18250 | 18240 | 689 |
| 447 | 20240318 | 114600 | 1396285740 | 18240 | 18250 | 18250 | 18240 | 94 |
| 448 | 20240318 | 114500 | 1394570550 | 18240 | 18250 | 18250 | 18240 | 359 |
| 449 | 20240318 | 114400 | 1388019810 | 18250 | 18240 | 18250 | 18240 | 315 |
| 450 | 20240318 | 114300 | 1382271150 | 18240 | 18240 | 18250 | 18240 | 114 |
| 451 | 20240318 | 114200 | 1380190910 | 18240 | 18250 | 18250 | 18240 | 253 |
| 452 | 20240318 | 114100 | 1375574190 | 18240 | 18240 | 18250 | 18240 | 40 |
| 453 | 20240318 | 114000 | 1374844280 | 18250 | 18240 | 18250 | 18240 | 600 |
| 454 | 20240318 | 113900 | 1363895300 | 18240 | 18250 | 18250 | 18240 | 340 |
| 455 | 20240318 | 113800 | 1357692180 | 18240 | 18250 | 18250 | 18240 | 158 |
| 456 | 20240318 | 113700 | 1354809340 | 18240 | 18220 | 18250 | 18220 | 2844 |
| 457 | 20240318 | 113600 | 1302936240 | 18230 | 18220 | 18230 | 18220 | 105 |
| 458 | 20240318 | 113500 | 1301022280 | 18230 | 18230 | 18230 | 18220 | 352 |
| 459 | 20240318 | 113400 | 1294605640 | 18220 | 18220 | 18230 | 18220 | 184 |
| 460 | 20240318 | 113300 | 1291251990 | 18220 | 18230 | 18230 | 18220 | 653 |
| 461 | 20240318 | 113200 | 1279349790 | 18230 | 18220 | 18230 | 18220 | 311 |
| 462 | 20240318 | 113100 | 1273681130 | 18220 | 18230 | 18230 | 18220 | 226 |
| 463 | 20240318 | 113000 | 1269562020 | 18220 | 18230 | 18230 | 18220 | 267 |
| 464 | 20240318 | 112900 | 1264695050 | 18220 | 18220 | 18230 | 18220 | 446 |
| 465 | 20240318 | 112800 | 1256566320 | 18220 | 18210 | 18220 | 18210 | 1191 |
| 466 | 20240318 | 112700 | 1234867970 | 18220 | 18220 | 18220 | 18210 | 356 |
| 467 | 20240318 | 112600 | 1228382090 | 18210 | 18220 | 18220 | 18210 | 564 |
| 468 | 20240318 | 112500 | 1218106920 | 18210 | 18210 | 18220 | 18210 | 263 |
| 469 | 20240318 | 112400 | 1213315530 | 18210 | 18210 | 18220 | 18210 | 60 |
| 470 | 20240318 | 112300 | 1212222480 | 18220 | 18220 | 18220 | 18210 | 131 |
| 471 | 20240318 | 112200 | 1209835710 | 18220 | 18220 | 18220 | 18210 | 590 |
| 472 | 20240318 | 112100 | 1199087130 | 18220 | 18220 | 18220 | 18210 | 135 |
| 473 | 20240318 | 112000 | 1196627610 | 18210 | 18220 | 18220 | 18210 | 281 |
| 474 | 20240318 | 111900 | 1191508450 | 18220 | 18210 | 18220 | 18210 | 210 |
| 475 | 20240318 | 111800 | 1187682970 | 18210 | 18220 | 18220 | 18210 | 675 |
| 476 | 20240318 | 111700 | 1175385540 | 18210 | 18200 | 18220 | 18200 | 167 |
| 477 | 20240318 | 111600 | 1172344370 | 18210 | 18210 | 18210 | 18200 | 426 |
| 478 | 20240318 | 111500 | 1164586940 | 18200 | 18200 | 18210 | 18200 | 493 |
| 479 | 20240318 | 111400 | 1155610360 | 18210 | 18200 | 18210 | 18200 | 139 |
| 480 | 20240318 | 111300 | 1153079770 | 18200 | 18210 | 18210 | 18200 | 205 |
| 481 | 20240318 | 111200 | 1149347130 | 18200 | 18210 | 18210 | 18200 | 147 |
| 482 | 20240318 | 111100 | 1146670610 | 18210 | 18210 | 18210 | 18200 | 366 |
| 483 | 20240318 | 111000 | 1140009040 | 18210 | 18200 | 18210 | 18190 | 1442 |
| 484 | 20240318 | 110900 | 1113766060 | 18210 | 18210 | 18210 | 18200 | 121 |
| 485 | 20240318 | 110800 | 1111562750 | 18210 | 18200 | 18210 | 18200 | 605 |
| 486 | 20240318 | 110700 | 1100547170 | 18200 | 18210 | 18210 | 18200 | 261 |
| 487 | 20240318 | 110600 | 1095795350 | 18200 | 18200 | 18210 | 18200 | 544 |
| 488 | 20240318 | 110500 | 1085893710 | 18200 | 18210 | 18210 | 18200 | 493 |
| 489 | 20240318 | 110400 | 1076917410 | 18210 | 18200 | 18210 | 18200 | 575 |
| 490 | 20240318 | 110300 | 1066446960 | 18200 | 18200 | 18210 | 18200 | 195 |
| 491 | 20240318 | 110200 | 1062896440 | 18210 | 18210 | 18210 | 18200 | 135 |
| 492 | 20240318 | 110100 | 1060438490 | 18210 | 18210 | 18210 | 18200 | 213 |
| 493 | 20240318 | 110000 | 1056559820 | 18210 | 18200 | 18210 | 18200 | 517 |
| 494 | 20240318 | 105900 | 1047145710 | 18200 | 18200 | 18210 | 18200 | 258 |
| 495 | 20240318 | 105800 | 1042448930 | 18210 | 18210 | 18210 | 18200 | 359 |
| 496 | 20240318 | 105700 | 1035912880 | 18210 | 18200 | 18210 | 18200 | 492 |
| 497 | 20240318 | 105600 | 1026953970 | 18200 | 18190 | 18210 | 18180 | 1024 |
| 498 | 20240318 | 105500 | 1008317830 | 18200 | 18200 | 18200 | 18190 | 457 |
| 499 | 20240318 | 105400 | 1000003480 | 18190 | 18210 | 18210 | 18190 | 534 |
| 500 | 20240318 | 105300 | 990284240 | 18210 | 18200 | 18210 | 18200 | 727 |
| 501 | 20240318 | 105200 | 977048390 | 18210 | 18200 | 18210 | 18200 | 111 |
| 502 | 20240318 | 105100 | 975027300 | 18210 | 18210 | 18210 | 18200 | 2079 |
| 503 | 20240318 | 105000 | 937187500 | 18200 | 18200 | 18210 | 18200 | 562 |
| 504 | 20240318 | 104900 | 926954470 | 18190 | 18200 | 18210 | 18190 | 114 |
| 505 | 20240318 | 104800 | 924879220 | 18210 | 18200 | 18210 | 18190 | 169 |
| 506 | 20240318 | 104700 | 921803330 | 18200 | 18210 | 18210 | 18190 | 153 |
| 507 | 20240318 | 104600 | 919018060 | 18210 | 18200 | 18210 | 18190 | 631 |
| 508 | 20240318 | 104500 | 907533060 | 18200 | 18190 | 18200 | 18190 | 78 |
| 509 | 20240318 | 104400 | 906113960 | 18200 | 18200 | 18200 | 18190 | 128 |
| 510 | 20240318 | 104300 | 903784540 | 18190 | 18200 | 18200 | 18190 | 256 |
| 511 | 20240318 | 104200 | 899125650 | 18200 | 18200 | 18200 | 18190 | 609 |
| 512 | 20240318 | 104100 | 888042290 | 18200 | 18200 | 18200 | 18200 | 202 |
| 513 | 20240318 | 104000 | 884365890 | 18190 | 18190 | 18200 | 18190 | 93 |
| 514 | 20240318 | 103900 | 882673570 | 18200 | 18200 | 18200 | 18190 | 424 |
| 515 | 20240318 | 103800 | 874958040 | 18200 | 18200 | 18200 | 18190 | 311 |
| 516 | 20240318 | 103700 | 869298370 | 18190 | 18190 | 18200 | 18190 | 72 |
| 517 | 20240318 | 103600 | 867988380 | 18190 | 18180 | 18190 | 18180 | 184 |
| 518 | 20240318 | 103500 | 864642510 | 18180 | 18190 | 18190 | 18180 | 529 |
| 519 | 20240318 | 103400 | 855020160 | 18190 | 18190 | 18190 | 18180 | 120 |
| 520 | 20240318 | 103300 | 852837850 | 18200 | 18190 | 18200 | 18190 | 243 |
| 521 | 20240318 | 103200 | 848416360 | 18180 | 18190 | 18200 | 18180 | 254 |
| 522 | 20240318 | 103100 | 843795950 | 18180 | 18180 | 18190 | 18180 | 785 |
| 523 | 20240318 | 103000 | 829517910 | 18190 | 18190 | 18190 | 18180 | 1784 |
| 524 | 20240318 | 102900 | 797069420 | 18190 | 18200 | 18200 | 18190 | 290 |
| 525 | 20240318 | 102800 | 791793260 | 18200 | 18190 | 18200 | 18190 | 602 |
| 526 | 20240318 | 102700 | 780837580 | 18200 | 18200 | 18200 | 18200 | 161 |
| 527 | 20240318 | 102600 | 777907380 | 18190 | 18200 | 18200 | 18190 | 180 |
| 528 | 20240318 | 102500 | 774631440 | 18190 | 18190 | 18200 | 18190 | 245 |
| 529 | 20240318 | 102400 | 770173360 | 18200 | 18200 | 18200 | 18190 | 453 |
| 530 | 20240318 | 102300 | 761928790 | 18200 | 18190 | 18200 | 18190 | 140 |
| 531 | 20240318 | 102200 | 759381320 | 18200 | 18200 | 18200 | 18190 | 149 |
| 532 | 20240318 | 102100 | 756669940 | 18190 | 18200 | 18200 | 18190 | 552 |
| 533 | 20240318 | 102000 | 746623620 | 18200 | 18190 | 18200 | 18190 | 228 |
| 534 | 20240318 | 101900 | 742474150 | 18200 | 18200 | 18200 | 18190 | 226 |
| 535 | 20240318 | 101800 | 738361360 | 18190 | 18200 | 18200 | 18190 | 68 |
| 536 | 20240318 | 101700 | 737123850 | 18200 | 18200 | 18200 | 18200 | 636 |
| 537 | 20240318 | 101600 | 725548650 | 18190 | 18200 | 18200 | 18190 | 238 |
| 538 | 20240318 | 101500 | 721217630 | 18200 | 18200 | 18200 | 18190 | 133 |
| 539 | 20240318 | 101400 | 718797530 | 18200 | 18180 | 18200 | 18180 | 1412 |
| 540 | 20240318 | 101300 | 693113490 | 18180 | 18180 | 18190 | 18180 | 448 |
| 541 | 20240318 | 101200 | 684965020 | 18190 | 18180 | 18190 | 18180 | 150 |
| 542 | 20240318 | 101100 | 682236960 | 18190 | 18180 | 18190 | 18180 | 208 |
| 543 | 20240318 | 101000 | 678454220 | 18180 | 18180 | 18190 | 18180 | 394 |
| 544 | 20240318 | 100900 | 671288230 | 18180 | 18190 | 18190 | 18180 | 138 |
| 545 | 20240318 | 100800 | 668778180 | 18200 | 18200 | 18200 | 18190 | 1171 |
| 546 | 20240318 | 100700 | 647476450 | 18200 | 18190 | 18200 | 18190 | 108 |
| 547 | 20240318 | 100600 | 645510960 | 18200 | 18200 | 18200 | 18190 | 1165 |
| 548 | 20240318 | 100500 | 624313540 | 18200 | 18190 | 18200 | 18190 | 204 |
| 549 | 20240318 | 100400 | 620601460 | 18200 | 18190 | 18200 | 18190 | 114 |
| 550 | 20240318 | 100300 | 618526740 | 18200 | 18190 | 18200 | 18190 | 523 |
| 551 | 20240318 | 100200 | 609009510 | 18190 | 18190 | 18200 | 18190 | 396 |
| 552 | 20240318 | 100100 | 601803670 | 18200 | 18190 | 18200 | 18190 | 545 |
| 553 | 20240318 | 100000 | 591888490 | 18190 | 18200 | 18200 | 18190 | 656 |
| 554 | 20240318 | 095900 | 579949490 | 18200 | 18200 | 18210 | 18200 | 564 |
| 555 | 20240318 | 095800 | 569680110 | 18210 | 18200 | 18210 | 18200 | 26 |
| 556 | 20240318 | 095700 | 569206900 | 18210 | 18200 | 18210 | 18200 | 1119 |
| 557 | 20240318 | 095600 | 548839250 | 18190 | 18200 | 18200 | 18190 | 367 |
| 558 | 20240318 | 095500 | 542160650 | 18200 | 18190 | 18200 | 18180 | 312 |
| 559 | 20240318 | 095400 | 536485370 | 18190 | 18190 | 18190 | 18180 | 162 |
| 560 | 20240318 | 095300 | 533539070 | 18180 | 18180 | 18190 | 18180 | 178 |
| 561 | 20240318 | 095200 | 530301330 | 18190 | 18180 | 18190 | 18180 | 249 |
| 562 | 20240318 | 095100 | 525773150 | 18190 | 18190 | 18190 | 18190 | 981 |
| 563 | 20240318 | 095000 | 507928760 | 18200 | 18200 | 18200 | 18190 | 165 |
| 564 | 20240318 | 094900 | 504925820 | 18190 | 18190 | 18190 | 18190 | 4 |
| 565 | 20240318 | 094800 | 504853060 | 18190 | 18190 | 18200 | 18190 | 1143 |
| 566 | 20240318 | 094700 | 484058670 | 18190 | 18170 | 18190 | 18170 | 389 |
| 567 | 20240318 | 094600 | 476987740 | 18160 | 18170 | 18170 | 18160 | 280 |
| 568 | 20240318 | 094500 | 471900230 | 18170 | 18160 | 18170 | 18160 | 68 |
| 569 | 20240318 | 094400 | 470664990 | 18170 | 18170 | 18180 | 18160 | 1495 |
| 570 | 20240318 | 094300 | 443505000 | 18170 | 18180 | 18180 | 18170 | 47 |
| 571 | 20240318 | 094200 | 442650590 | 18180 | 18180 | 18180 | 18170 | 235 |
| 572 | 20240318 | 094100 | 438378780 | 18170 | 18180 | 18180 | 18170 | 763 |
| 573 | 20240318 | 094000 | 424511540 | 18180 | 18170 | 18180 | 18170 | 339 |
| 574 | 20240318 | 093900 | 418351860 | 18180 | 18190 | 18200 | 18170 | 238 |
| 575 | 20240318 | 093800 | 414024540 | 18190 | 18190 | 18200 | 18190 | 228 |
| 576 | 20240318 | 093700 | 409876670 | 18200 | 18190 | 18200 | 18180 | 571 |
| 577 | 20240318 | 093600 | 399492010 | 18180 | 18200 | 18200 | 18180 | 229 |
| 578 | 20240318 | 093500 | 395326180 | 18190 | 18190 | 18190 | 18190 | 128 |
| 579 | 20240318 | 093400 | 392997860 | 18190 | 18180 | 18190 | 18170 | 391 |
| 580 | 20240318 | 093300 | 385889010 | 18180 | 18180 | 18180 | 18170 | 91 |
| 581 | 20240318 | 093200 | 384234690 | 18170 | 18180 | 18180 | 18170 | 80 |
| 582 | 20240318 | 093100 | 382780320 | 18180 | 18190 | 18190 | 18170 | 209 |
| 583 | 20240318 | 093000 | 378980020 | 18200 | 18200 | 18200 | 18190 | 488 |
| 584 | 20240318 | 092900 | 370099280 | 18200 | 18180 | 18200 | 18150 | 732 |
| 585 | 20240318 | 092800 | 356786440 | 18200 | 18150 | 18200 | 18150 | 145 |
| 586 | 20240318 | 092700 | 354150010 | 18140 | 18120 | 18150 | 18120 | 2131 |
| 587 | 20240318 | 092600 | 315497880 | 18120 | 18110 | 18120 | 18110 | 340 |
| 588 | 20240318 | 092500 | 309337140 | 18120 | 18110 | 18120 | 18110 | 131 |
| 589 | 20240318 | 092400 | 306964060 | 18110 | 18110 | 18110 | 18110 | 56 |
| 590 | 20240318 | 092300 | 305949900 | 18120 | 18110 | 18120 | 18110 | 458 |
| 591 | 20240318 | 092200 | 297651390 | 18110 | 18100 | 18120 | 18100 | 648 |
| 592 | 20240318 | 092100 | 285914780 | 18110 | 18110 | 18110 | 18100 | 125 |
| 593 | 20240318 | 092000 | 283651450 | 18100 | 18130 | 18130 | 18100 | 235 |
| 594 | 20240318 | 091900 | 279394670 | 18130 | 18100 | 18140 | 18100 | 775 |
| 595 | 20240318 | 091800 | 265352340 | 18100 | 18100 | 18100 | 18090 | 162 |
| 596 | 20240318 | 091700 | 262420800 | 18100 | 18090 | 18100 | 18090 | 234 |
| 597 | 20240318 | 091600 | 258186730 | 18090 | 18090 | 18100 | 18090 | 1449 |
| 598 | 20240318 | 091500 | 231966750 | 18090 | 18100 | 18110 | 18090 | 1352 |
| 599 | 20240318 | 091400 | 207495810 | 18110 | 18100 | 18120 | 18100 | 142 |
| 600 | 20240318 | 091300 | 204924940 | 18100 | 18100 | 18110 | 18100 | 188 |
| 601 | 20240318 | 091200 | 201520780 | 18100 | 18090 | 18100 | 18090 | 664 |
| 602 | 20240318 | 091100 | 189503260 | 18090 | 18090 | 18100 | 18090 | 458 |
| 603 | 20240318 | 091000 | 181217720 | 18090 | 18090 | 18100 | 18090 | 151 |
| 604 | 20240318 | 090900 | 178485920 | 18090 | 18100 | 18100 | 18090 | 98 |
| 605 | 20240318 | 090800 | 176712840 | 18090 | 18100 | 18100 | 18090 | 682 |
| 606 | 20240318 | 090700 | 164370960 | 18090 | 18110 | 18110 | 18090 | 1248 |
| 607 | 20240318 | 090600 | 141777350 | 18110 | 18110 | 18120 | 18110 | 1214 |
| 608 | 20240318 | 090500 | 119783960 | 18120 | 18110 | 18120 | 18110 | 1140 |
| 609 | 20240318 | 090400 | 99133770 | 18120 | 18160 | 18160 | 18110 | 1289 |
| 610 | 20240318 | 090300 | 75764000 | 18160 | 18200 | 18200 | 18160 | 80 |
| 611 | 20240318 | 090200 | 74310400 | 18160 | 18160 | 18200 | 18150 | 820 |
| 612 | 20240318 | 090100 | 59420660 | 18160 | 18170 | 18200 | 18160 | 395 |
| 613 | 20240318 | 090000 | 52243530 | 18160 | 18200 | 18200 | 18160 | 2842 |