33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 191600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 2871 |
| 3 | 20240318 | 191500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 4 | 20240318 | 191400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 5 | 20240318 | 191300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 6 | 20240318 | 191200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 7 | 20240318 | 191100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 8 | 20240318 | 191000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 9 | 20240318 | 190900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 10 | 20240318 | 190800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 11 | 20240318 | 190700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 12 | 20240318 | 190600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 13 | 20240318 | 190500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 14 | 20240318 | 190400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 15 | 20240318 | 190300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 16 | 20240318 | 190200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 17 | 20240318 | 190100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 18 | 20240318 | 190000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 19 | 20240318 | 185900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 20 | 20240318 | 185800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 21 | 20240318 | 185700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 22 | 20240318 | 185600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 23 | 20240318 | 185500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 24 | 20240318 | 185400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 25 | 20240318 | 185300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 26 | 20240318 | 185200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 27 | 20240318 | 185100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 28 | 20240318 | 185000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 29 | 20240318 | 184900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 30 | 20240318 | 184800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 31 | 20240318 | 184700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 32 | 20240318 | 184600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 2871 |
| 33 | 20240318 | 184500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 34 | 20240318 | 184400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 35 | 20240318 | 184300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 36 | 20240318 | 184200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 37 | 20240318 | 184100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 38 | 20240318 | 184000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 39 | 20240318 | 183900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 40 | 20240318 | 183800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 41 | 20240318 | 183700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 42 | 20240318 | 183600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 43 | 20240318 | 183500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 44 | 20240318 | 183400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 45 | 20240318 | 183300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 46 | 20240318 | 183200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 47 | 20240318 | 183100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 48 | 20240318 | 183000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 49 | 20240318 | 182900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 50 | 20240318 | 182800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 51 | 20240318 | 182700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 52 | 20240318 | 182600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 53 | 20240318 | 182500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 54 | 20240318 | 182400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 55 | 20240318 | 182300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 56 | 20240318 | 182200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 57 | 20240318 | 182100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 58 | 20240318 | 182000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 59 | 20240318 | 181900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 60 | 20240318 | 181800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 61 | 20240318 | 181700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 62 | 20240318 | 181600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 2871 |
| 63 | 20240318 | 181500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 64 | 20240318 | 181400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 65 | 20240318 | 181300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 66 | 20240318 | 181200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 67 | 20240318 | 181100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 68 | 20240318 | 181000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 69 | 20240318 | 180900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 70 | 20240318 | 180800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 71 | 20240318 | 180700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 72 | 20240318 | 180600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 73 | 20240318 | 180500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 74 | 20240318 | 180400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 75 | 20240318 | 180300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 76 | 20240318 | 180200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 77 | 20240318 | 180100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 78 | 20240318 | 180000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 79 | 20240318 | 175900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 80 | 20240318 | 175800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 81 | 20240318 | 175700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 82 | 20240318 | 175600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 83 | 20240318 | 175500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 84 | 20240318 | 175400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 85 | 20240318 | 175300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 86 | 20240318 | 175200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 87 | 20240318 | 175100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 88 | 20240318 | 175000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 89 | 20240318 | 174900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 90 | 20240318 | 174800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 91 | 20240318 | 174700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 92 | 20240318 | 174600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 2871 |
| 93 | 20240318 | 174500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 94 | 20240318 | 174400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 95 | 20240318 | 174300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 96 | 20240318 | 174200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 97 | 20240318 | 174100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 98 | 20240318 | 174000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 99 | 20240318 | 173900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 100 | 20240318 | 173800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 101 | 20240318 | 173700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 102 | 20240318 | 173600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 103 | 20240318 | 173500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 104 | 20240318 | 173400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 105 | 20240318 | 173300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 106 | 20240318 | 173200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 107 | 20240318 | 173100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 108 | 20240318 | 173000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 109 | 20240318 | 172900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 110 | 20240318 | 172800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 111 | 20240318 | 172700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 112 | 20240318 | 172600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 113 | 20240318 | 172500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 114 | 20240318 | 172400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 115 | 20240318 | 172300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 116 | 20240318 | 172200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 117 | 20240318 | 172100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 118 | 20240318 | 172000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 119 | 20240318 | 171900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 120 | 20240318 | 171800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 121 | 20240318 | 171700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 122 | 20240318 | 171600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 2871 |
| 123 | 20240318 | 171500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 124 | 20240318 | 171400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 125 | 20240318 | 171300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 126 | 20240318 | 171200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 127 | 20240318 | 171100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 128 | 20240318 | 171000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 129 | 20240318 | 170900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 130 | 20240318 | 170800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 131 | 20240318 | 170700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 132 | 20240318 | 170600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 133 | 20240318 | 170500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 134 | 20240318 | 170400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 135 | 20240318 | 170300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 136 | 20240318 | 170200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 137 | 20240318 | 170100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 138 | 20240318 | 170000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 139 | 20240318 | 165900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 140 | 20240318 | 165800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 141 | 20240318 | 165700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 142 | 20240318 | 165600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 143 | 20240318 | 165500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 144 | 20240318 | 165400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 145 | 20240318 | 165300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 146 | 20240318 | 165200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 147 | 20240318 | 165100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 148 | 20240318 | 165000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 149 | 20240318 | 164900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 150 | 20240318 | 164800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 151 | 20240318 | 164700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 152 | 20240318 | 164600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 2871 |
| 153 | 20240318 | 164500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 154 | 20240318 | 164400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 155 | 20240318 | 164300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 156 | 20240318 | 164200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 157 | 20240318 | 164100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 158 | 20240318 | 164000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 159 | 20240318 | 163900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 160 | 20240318 | 163800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 161 | 20240318 | 163700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 162 | 20240318 | 163600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 163 | 20240318 | 163500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 164 | 20240318 | 163400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 165 | 20240318 | 163300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 166 | 20240318 | 163200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 167 | 20240318 | 163100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 168 | 20240318 | 163000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 169 | 20240318 | 162900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 170 | 20240318 | 162800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 171 | 20240318 | 162700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 172 | 20240318 | 162600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 173 | 20240318 | 162500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 174 | 20240318 | 162400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 175 | 20240318 | 162300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 176 | 20240318 | 162200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 177 | 20240318 | 162100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 178 | 20240318 | 162000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 179 | 20240318 | 161900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 180 | 20240318 | 161800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 181 | 20240318 | 161700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 182 | 20240318 | 161600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 2871 |
| 183 | 20240318 | 161500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 184 | 20240318 | 161400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 185 | 20240318 | 161300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 186 | 20240318 | 161200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 187 | 20240318 | 161100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 188 | 20240318 | 161000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 189 | 20240318 | 160900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 190 | 20240318 | 160800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 191 | 20240318 | 160700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 192 | 20240318 | 160600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 193 | 20240318 | 160500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 194 | 20240318 | 160400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 195 | 20240318 | 160300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 196 | 20240318 | 160200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 197 | 20240318 | 160100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 198 | 20240318 | 160000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 199 | 20240318 | 155900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 200 | 20240318 | 155800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 201 | 20240318 | 155700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 202 | 20240318 | 155600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 203 | 20240318 | 155500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 204 | 20240318 | 155400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 205 | 20240318 | 155300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 206 | 20240318 | 155200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 207 | 20240318 | 155100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 208 | 20240318 | 155000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 209 | 20240318 | 154900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 210 | 20240318 | 154800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 211 | 20240318 | 154700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 212 | 20240318 | 154600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 2871 |
| 213 | 20240318 | 154500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 214 | 20240318 | 154400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 215 | 20240318 | 154300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 216 | 20240318 | 154200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 217 | 20240318 | 154100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 218 | 20240318 | 154000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 219 | 20240318 | 153900 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 220 | 20240318 | 153800 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 221 | 20240318 | 153700 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 222 | 20240318 | 153600 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 223 | 20240318 | 153500 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 224 | 20240318 | 153400 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 225 | 20240318 | 153300 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 226 | 20240318 | 153200 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 227 | 20240318 | 153100 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 0 |
| 228 | 20240318 | 153000 | 2806620440 | 17250 | 17250 | 17250 | 17250 | 2871 |
| 229 | 20240318 | 152900 | 2757095690 | 17270 | 17270 | 17270 | 17270 | 0 |
| 230 | 20240318 | 152800 | 2757095690 | 17270 | 17270 | 17270 | 17270 | 0 |
| 231 | 20240318 | 152700 | 2757095690 | 17270 | 17270 | 17270 | 17270 | 0 |
| 232 | 20240318 | 152600 | 2757095690 | 17270 | 17270 | 17270 | 17270 | 0 |
| 233 | 20240318 | 152500 | 2757095690 | 17270 | 17270 | 17270 | 17270 | 0 |
| 234 | 20240318 | 152400 | 2757095690 | 17270 | 17270 | 17270 | 17270 | 0 |
| 235 | 20240318 | 152300 | 2757095690 | 17270 | 17270 | 17270 | 17270 | 0 |
| 236 | 20240318 | 152200 | 2757095690 | 17270 | 17270 | 17270 | 17270 | 0 |
| 237 | 20240318 | 152100 | 2757095690 | 17270 | 17270 | 17270 | 17270 | 0 |
| 238 | 20240318 | 152000 | 2757095690 | 17270 | 17270 | 17270 | 17270 | 0 |
| 239 | 20240318 | 151900 | 2757095690 | 17270 | 17280 | 17290 | 17270 | 683 |
| 240 | 20240318 | 151800 | 2745298610 | 17290 | 17290 | 17290 | 17280 | 724 |
| 241 | 20240318 | 151700 | 2732783390 | 17290 | 17290 | 17290 | 17280 | 231 |
| 242 | 20240318 | 151600 | 2728790350 | 17280 | 17290 | 17290 | 17280 | 205 |
| 243 | 20240318 | 151500 | 2725247480 | 17290 | 17280 | 17290 | 17280 | 2226 |
| 244 | 20240318 | 151400 | 2686761590 | 17280 | 17280 | 17280 | 17270 | 447 |
| 245 | 20240318 | 151300 | 2679039770 | 17280 | 17290 | 17290 | 17280 | 805 |
| 246 | 20240318 | 151200 | 2665127920 | 17280 | 17290 | 17290 | 17280 | 1048 |
| 247 | 20240318 | 151100 | 2647015860 | 17280 | 17270 | 17290 | 17270 | 300 |
| 248 | 20240318 | 151000 | 2641831770 | 17270 | 17260 | 17270 | 17250 | 1561 |
| 249 | 20240318 | 150900 | 2614883050 | 17260 | 17260 | 17260 | 17260 | 178 |
| 250 | 20240318 | 150800 | 2611810770 | 17260 | 17250 | 17260 | 17250 | 116 |
| 251 | 20240318 | 150700 | 2609809260 | 17250 | 17260 | 17260 | 17250 | 89 |
| 252 | 20240318 | 150600 | 2608273630 | 17260 | 17270 | 17270 | 17260 | 86 |
| 253 | 20240318 | 150500 | 2606789240 | 17270 | 17270 | 17270 | 17270 | 88 |
| 254 | 20240318 | 150400 | 2605269480 | 17270 | 17240 | 17270 | 17240 | 873 |
| 255 | 20240318 | 150300 | 2590203190 | 17240 | 17250 | 17250 | 17240 | 398 |
| 256 | 20240318 | 150200 | 2583337940 | 17240 | 17250 | 17250 | 17240 | 6 |
| 257 | 20240318 | 150100 | 2583234460 | 17250 | 17250 | 17250 | 17250 | 4 |
| 258 | 20240318 | 150000 | 2583165460 | 17240 | 17240 | 17240 | 17240 | 91 |
| 259 | 20240318 | 145900 | 2581596620 | 17240 | 17230 | 17240 | 17230 | 266 |
| 260 | 20240318 | 145800 | 2577013370 | 17230 | 17240 | 17240 | 17230 | 82 |
| 261 | 20240318 | 145700 | 2575600480 | 17240 | 17220 | 17240 | 17220 | 63 |
| 262 | 20240318 | 145600 | 2574514890 | 17220 | 17230 | 17230 | 17220 | 46 |
| 263 | 20240318 | 145500 | 2573722360 | 17230 | 17240 | 17240 | 17230 | 122 |
| 264 | 20240318 | 145400 | 2571619110 | 17240 | 17260 | 17260 | 17240 | 193 |
| 265 | 20240318 | 145300 | 2568289790 | 17260 | 17260 | 17260 | 17260 | 0 |
| 266 | 20240318 | 145200 | 2568289790 | 17260 | 17230 | 17260 | 17230 | 46 |
| 267 | 20240318 | 145100 | 2567497180 | 17230 | 17230 | 17230 | 17230 | 21 |
| 268 | 20240318 | 145000 | 2567135350 | 17220 | 17230 | 17230 | 17220 | 114 |
| 269 | 20240318 | 144900 | 2565171310 | 17230 | 17240 | 17260 | 17220 | 1784 |
| 270 | 20240318 | 144800 | 2534399470 | 17250 | 17170 | 17250 | 17150 | 1276 |
| 271 | 20240318 | 144700 | 2512447070 | 17170 | 17170 | 17170 | 17170 | 144 |
| 272 | 20240318 | 144600 | 2509974590 | 17180 | 17180 | 17190 | 17170 | 306 |
| 273 | 20240318 | 144500 | 2504717990 | 17170 | 17170 | 17170 | 17170 | 21 |
| 274 | 20240318 | 144400 | 2504357420 | 17180 | 17190 | 17190 | 17180 | 62 |
| 275 | 20240318 | 144300 | 2503291660 | 17190 | 17190 | 17190 | 17190 | 1 |
| 276 | 20240318 | 144200 | 2503274470 | 17170 | 17170 | 17180 | 17170 | 84 |
| 277 | 20240318 | 144100 | 2501831650 | 17160 | 17160 | 17160 | 17160 | 2 |
| 278 | 20240318 | 144000 | 2501797330 | 17150 | 17160 | 17160 | 17150 | 35 |
| 279 | 20240318 | 143900 | 2501197070 | 17150 | 17170 | 17170 | 17150 | 219 |
| 280 | 20240318 | 143800 | 2497440990 | 17150 | 17160 | 17170 | 17150 | 222 |
| 281 | 20240318 | 143700 | 2493630620 | 17160 | 17170 | 17190 | 17160 | 546 |
| 282 | 20240318 | 143600 | 2484256280 | 17170 | 17160 | 17170 | 17160 | 395 |
| 283 | 20240318 | 143500 | 2477474140 | 17170 | 17180 | 17180 | 17170 | 1611 |
| 284 | 20240318 | 143400 | 2449810220 | 17180 | 17180 | 17180 | 17180 | 202 |
| 285 | 20240318 | 143300 | 2446339860 | 17180 | 17180 | 17180 | 17180 | 100 |
| 286 | 20240318 | 143200 | 2444621860 | 17180 | 17180 | 17180 | 17180 | 16 |
| 287 | 20240318 | 143100 | 2444346980 | 17190 | 17180 | 17190 | 17180 | 253 |
| 288 | 20240318 | 143000 | 2440000310 | 17180 | 17180 | 17180 | 17180 | 10 |
| 289 | 20240318 | 142900 | 2439828510 | 17190 | 17190 | 17190 | 17190 | 35 |
| 290 | 20240318 | 142800 | 2439226860 | 17190 | 17190 | 17190 | 17190 | 1 |
| 291 | 20240318 | 142700 | 2439209670 | 17190 | 17190 | 17190 | 17180 | 523 |
| 292 | 20240318 | 142600 | 2430221330 | 17190 | 17190 | 17190 | 17190 | 0 |
| 293 | 20240318 | 142500 | 2430221330 | 17190 | 17190 | 17190 | 17190 | 1 |
| 294 | 20240318 | 142400 | 2430204140 | 17190 | 17190 | 17190 | 17180 | 589 |
| 295 | 20240318 | 142300 | 2420080030 | 17190 | 17190 | 17190 | 17190 | 68 |
| 296 | 20240318 | 142200 | 2418911110 | 17190 | 17200 | 17200 | 17190 | 30 |
| 297 | 20240318 | 142100 | 2418395400 | 17190 | 17200 | 17200 | 17190 | 309 |
| 298 | 20240318 | 142000 | 2413083080 | 17200 | 17200 | 17200 | 17200 | 10 |
| 299 | 20240318 | 141900 | 2412911080 | 17210 | 17210 | 17210 | 17210 | 13 |
| 300 | 20240318 | 141800 | 2412687350 | 17220 | 17220 | 17220 | 17210 | 21 |
| 301 | 20240318 | 141700 | 2412325830 | 17220 | 17220 | 17220 | 17220 | 90 |
| 302 | 20240318 | 141600 | 2410776030 | 17220 | 17210 | 17220 | 17210 | 119 |
| 303 | 20240318 | 141500 | 2408727640 | 17190 | 17190 | 17190 | 17190 | 0 |
| 304 | 20240318 | 141400 | 2408727640 | 17190 | 17190 | 17190 | 17190 | 34 |
| 305 | 20240318 | 141300 | 2408143180 | 17190 | 17200 | 17200 | 17190 | 369 |
| 306 | 20240318 | 141200 | 2401799380 | 17200 | 17210 | 17210 | 17200 | 510 |
| 307 | 20240318 | 141100 | 2393026390 | 17210 | 17210 | 17210 | 17210 | 223 |
| 308 | 20240318 | 141000 | 2389188560 | 17210 | 17210 | 17210 | 17200 | 136 |
| 309 | 20240318 | 140900 | 2386849220 | 17210 | 17220 | 17220 | 17200 | 242 |
| 310 | 20240318 | 140800 | 2382685730 | 17220 | 17220 | 17220 | 17220 | 10 |
| 311 | 20240318 | 140700 | 2382513530 | 17220 | 17220 | 17220 | 17220 | 154 |
| 312 | 20240318 | 140600 | 2379861650 | 17220 | 17220 | 17220 | 17220 | 20 |
| 313 | 20240318 | 140500 | 2379517250 | 17220 | 17220 | 17220 | 17220 | 1 |
| 314 | 20240318 | 140400 | 2379500030 | 17210 | 17220 | 17220 | 17210 | 205 |
| 315 | 20240318 | 140300 | 2375971930 | 17230 | 17230 | 17230 | 17230 | 15 |
| 316 | 20240318 | 140200 | 2375713480 | 17220 | 17220 | 17220 | 17220 | 100 |
| 317 | 20240318 | 140100 | 2373991480 | 17230 | 17250 | 17250 | 17210 | 594 |
| 318 | 20240318 | 140000 | 2363762070 | 17250 | 17250 | 17250 | 17250 | 498 |
| 319 | 20240318 | 135900 | 2355171570 | 17250 | 17280 | 17280 | 17250 | 86 |
| 320 | 20240318 | 135800 | 2353686240 | 17280 | 17250 | 17280 | 17250 | 12 |
| 321 | 20240318 | 135700 | 2353479190 | 17260 | 17260 | 17260 | 17260 | 0 |
| 322 | 20240318 | 135600 | 2353479190 | 17260 | 17240 | 17260 | 17240 | 724 |
| 323 | 20240318 | 135500 | 2340983920 | 17250 | 17250 | 17250 | 17250 | 0 |
| 324 | 20240318 | 135400 | 2340983920 | 17250 | 17250 | 17250 | 17250 | 1 |
| 325 | 20240318 | 135300 | 2340966670 | 17250 | 17250 | 17250 | 17250 | 14 |
| 326 | 20240318 | 135200 | 2340725170 | 17250 | 17250 | 17250 | 17250 | 1 |
| 327 | 20240318 | 135100 | 2340707920 | 17220 | 17240 | 17240 | 17220 | 221 |
| 328 | 20240318 | 135000 | 2336901420 | 17240 | 17260 | 17260 | 17240 | 11 |
| 329 | 20240318 | 134900 | 2336711760 | 17250 | 17230 | 17250 | 17230 | 134 |
| 330 | 20240318 | 134800 | 2334401400 | 17230 | 17230 | 17230 | 17230 | 500 |
| 331 | 20240318 | 134700 | 2325786400 | 17240 | 17240 | 17240 | 17240 | 0 |
| 332 | 20240318 | 134600 | 2325786400 | 17240 | 17240 | 17240 | 17240 | 23 |
| 333 | 20240318 | 134500 | 2325389880 | 17240 | 17240 | 17240 | 17230 | 197 |
| 334 | 20240318 | 134400 | 2321995340 | 17240 | 17240 | 17240 | 17240 | 48 |
| 335 | 20240318 | 134300 | 2321167820 | 17240 | 17230 | 17240 | 17230 | 51 |
| 336 | 20240318 | 134200 | 2320288840 | 17250 | 17250 | 17250 | 17250 | 5 |
| 337 | 20240318 | 134100 | 2320202590 | 17250 | 17250 | 17250 | 17250 | 0 |
| 338 | 20240318 | 134000 | 2320202590 | 17250 | 17250 | 17250 | 17250 | 10 |
| 339 | 20240318 | 133900 | 2320030090 | 17250 | 17260 | 17260 | 17250 | 150 |
| 340 | 20240318 | 133800 | 2317442190 | 17250 | 17250 | 17260 | 17250 | 42 |
| 341 | 20240318 | 133700 | 2316717670 | 17250 | 17250 | 17250 | 17250 | 20 |
| 342 | 20240318 | 133600 | 2316372670 | 17210 | 17210 | 17210 | 17210 | 0 |
| 343 | 20240318 | 133500 | 2316372670 | 17210 | 17210 | 17210 | 17210 | 23 |
| 344 | 20240318 | 133400 | 2315976840 | 17200 | 17210 | 17210 | 17200 | 231 |
| 345 | 20240318 | 133300 | 2312002440 | 17200 | 17250 | 17250 | 17200 | 483 |
| 346 | 20240318 | 133200 | 2303688430 | 17230 | 17250 | 17260 | 17230 | 350 |
| 347 | 20240318 | 133100 | 2297653890 | 17260 | 17280 | 17280 | 17260 | 1033 |
| 348 | 20240318 | 133000 | 2279817340 | 17280 | 17280 | 17280 | 17280 | 83 |
| 349 | 20240318 | 132900 | 2278383100 | 17290 | 17290 | 17290 | 17290 | 6 |
| 350 | 20240318 | 132800 | 2278279360 | 17280 | 17280 | 17280 | 17280 | 293 |
| 351 | 20240318 | 132700 | 2273216320 | 17290 | 17290 | 17300 | 17290 | 89 |
| 352 | 20240318 | 132600 | 2271677500 | 17290 | 17290 | 17290 | 17290 | 26 |
| 353 | 20240318 | 132500 | 2271227960 | 17290 | 17310 | 17310 | 17290 | 269 |
| 354 | 20240318 | 132400 | 2266572950 | 17310 | 17290 | 17320 | 17290 | 924 |
| 355 | 20240318 | 132300 | 2250578640 | 17290 | 17290 | 17290 | 17290 | 55 |
| 356 | 20240318 | 132200 | 2249627690 | 17320 | 17300 | 17320 | 17300 | 266 |
| 357 | 20240318 | 132100 | 2245022570 | 17300 | 17280 | 17330 | 17280 | 1192 |
| 358 | 20240318 | 132000 | 2224395540 | 17290 | 17320 | 17330 | 17290 | 1486 |
| 359 | 20240318 | 131900 | 2198679220 | 17330 | 17280 | 17330 | 17280 | 108 |
| 360 | 20240318 | 131800 | 2196807630 | 17330 | 17300 | 17330 | 17280 | 2172 |
| 361 | 20240318 | 131700 | 2159191590 | 17300 | 17270 | 17300 | 17270 | 1177 |
| 362 | 20240318 | 131600 | 2138836580 | 17290 | 17260 | 17290 | 17260 | 489 |
| 363 | 20240318 | 131500 | 2130389010 | 17250 | 17240 | 17250 | 17240 | 683 |
| 364 | 20240318 | 131400 | 2118612680 | 17250 | 17250 | 17250 | 17250 | 0 |
| 365 | 20240318 | 131300 | 2118612680 | 17250 | 17250 | 17250 | 17250 | 0 |
| 366 | 20240318 | 131200 | 2118612680 | 17250 | 17250 | 17250 | 17250 | 0 |
| 367 | 20240318 | 131100 | 2118612680 | 17250 | 17250 | 17250 | 17250 | 200 |
| 368 | 20240318 | 131000 | 2115162680 | 17250 | 17250 | 17250 | 17250 | 0 |
| 369 | 20240318 | 130900 | 2115162680 | 17250 | 17250 | 17250 | 17210 | 10 |
| 370 | 20240318 | 130800 | 2114990380 | 17210 | 17260 | 17270 | 17210 | 83 |
| 371 | 20240318 | 130700 | 2113559150 | 17270 | 17270 | 17270 | 17270 | 190 |
| 372 | 20240318 | 130600 | 2110277850 | 17270 | 17200 | 17270 | 17200 | 698 |
| 373 | 20240318 | 130500 | 2098254750 | 17180 | 17200 | 17200 | 17180 | 444 |
| 374 | 20240318 | 130400 | 2090626810 | 17180 | 17180 | 17180 | 17180 | 0 |
| 375 | 20240318 | 130300 | 2090626810 | 17180 | 17200 | 17200 | 17180 | 99 |
| 376 | 20240318 | 130200 | 2088925160 | 17200 | 17200 | 17200 | 17200 | 5 |
| 377 | 20240318 | 130100 | 2088839160 | 17220 | 17210 | 17220 | 17210 | 2 |
| 378 | 20240318 | 130000 | 2088804730 | 17220 | 17200 | 17220 | 17200 | 301 |
| 379 | 20240318 | 125900 | 2083622310 | 17210 | 17210 | 17210 | 17210 | 100 |
| 380 | 20240318 | 125800 | 2081901310 | 17190 | 17190 | 17190 | 17190 | 1 |
| 381 | 20240318 | 125700 | 2081884120 | 17190 | 17230 | 17230 | 17190 | 146 |
| 382 | 20240318 | 125600 | 2079371640 | 17220 | 17200 | 17220 | 17200 | 115 |
| 383 | 20240318 | 125500 | 2077391410 | 17210 | 17210 | 17210 | 17210 | 5 |
| 384 | 20240318 | 125400 | 2077305360 | 17190 | 17200 | 17220 | 17160 | 131 |
| 385 | 20240318 | 125300 | 2075053310 | 17200 | 17190 | 17200 | 17190 | 7 |
| 386 | 20240318 | 125200 | 2074932970 | 17160 | 17130 | 17160 | 17130 | 219 |
| 387 | 20240318 | 125100 | 2071175370 | 17140 | 17130 | 17160 | 17130 | 83 |
| 388 | 20240318 | 125000 | 2069752750 | 17140 | 17130 | 17140 | 17100 | 72 |
| 389 | 20240318 | 124900 | 2068519360 | 17140 | 17140 | 17140 | 17140 | 6 |
| 390 | 20240318 | 124800 | 2068416520 | 17090 | 17090 | 17090 | 17090 | 11 |
| 391 | 20240318 | 124700 | 2068228530 | 17100 | 17100 | 17100 | 17100 | 1 |
| 392 | 20240318 | 124600 | 2068211430 | 17140 | 17140 | 17140 | 17090 | 17 |
| 393 | 20240318 | 124500 | 2067920100 | 17140 | 17090 | 17140 | 17080 | 202 |
| 394 | 20240318 | 124400 | 2064468480 | 17080 | 17080 | 17080 | 17080 | 0 |
| 395 | 20240318 | 124300 | 2064468480 | 17080 | 17080 | 17080 | 17080 | 0 |
| 396 | 20240318 | 124200 | 2064468480 | 17080 | 17110 | 17110 | 17080 | 631 |
| 397 | 20240318 | 124100 | 2053678510 | 17110 | 17130 | 17130 | 17110 | 1263 |
| 398 | 20240318 | 124000 | 2032054740 | 17140 | 17140 | 17150 | 17140 | 285 |
| 399 | 20240318 | 123900 | 2027169470 | 17150 | 17150 | 17150 | 17150 | 52 |
| 400 | 20240318 | 123800 | 2026277670 | 17160 | 17160 | 17160 | 17160 | 0 |
| 401 | 20240318 | 123700 | 2026277670 | 17160 | 17160 | 17160 | 17160 | 9 |
| 402 | 20240318 | 123600 | 2026123230 | 17160 | 17190 | 17190 | 17160 | 13 |
| 403 | 20240318 | 123500 | 2025899790 | 17190 | 17160 | 17190 | 17160 | 9 |
| 404 | 20240318 | 123400 | 2025745300 | 17160 | 17140 | 17160 | 17140 | 129 |
| 405 | 20240318 | 123300 | 2023532200 | 17150 | 17150 | 17160 | 17150 | 232 |
| 406 | 20240318 | 123200 | 2019552080 | 17160 | 17160 | 17160 | 17160 | 23 |
| 407 | 20240318 | 123100 | 2019157400 | 17150 | 17160 | 17160 | 17150 | 31 |
| 408 | 20240318 | 123000 | 2018625490 | 17160 | 17170 | 17170 | 17160 | 201 |
| 409 | 20240318 | 122900 | 2015176320 | 17190 | 17190 | 17190 | 17190 | 37 |
| 410 | 20240318 | 122800 | 2014540290 | 17160 | 17150 | 17160 | 17140 | 43 |
| 411 | 20240318 | 122700 | 2013802770 | 17140 | 17130 | 17140 | 17130 | 274 |
| 412 | 20240318 | 122600 | 2009108420 | 17110 | 17110 | 17110 | 17110 | 2 |
| 413 | 20240318 | 122500 | 2009074200 | 17110 | 17120 | 17120 | 17110 | 1401 |
| 414 | 20240318 | 122400 | 1985090030 | 17120 | 17120 | 17120 | 17120 | 217 |
| 415 | 20240318 | 122300 | 1981374990 | 17120 | 17130 | 17130 | 17120 | 159 |
| 416 | 20240318 | 122200 | 1978652720 | 17120 | 17140 | 17140 | 17120 | 156 |
| 417 | 20240318 | 122100 | 1975981470 | 17130 | 17130 | 17130 | 17130 | 230 |
| 418 | 20240318 | 122000 | 1972041570 | 17140 | 17150 | 17150 | 17140 | 101 |
| 419 | 20240318 | 121900 | 1970310310 | 17170 | 17160 | 17170 | 17160 | 7 |
| 420 | 20240318 | 121800 | 1970190180 | 17150 | 17150 | 17150 | 17150 | 4 |
| 421 | 20240318 | 121700 | 1970121580 | 17140 | 17140 | 17140 | 17140 | 152 |
| 422 | 20240318 | 121600 | 1967516300 | 17140 | 17130 | 17140 | 17130 | 88 |
| 423 | 20240318 | 121500 | 1966008750 | 17130 | 17140 | 17140 | 17130 | 47 |
| 424 | 20240318 | 121400 | 1965203180 | 17150 | 17150 | 17150 | 17150 | 898 |
| 425 | 20240318 | 121300 | 1949802480 | 17160 | 17170 | 17170 | 17160 | 602 |
| 426 | 20240318 | 121200 | 1939468880 | 17180 | 17180 | 17180 | 17180 | 0 |
| 427 | 20240318 | 121100 | 1939468880 | 17180 | 17190 | 17190 | 17180 | 850 |
| 428 | 20240318 | 121000 | 1924865210 | 17190 | 17190 | 17190 | 17190 | 0 |
| 429 | 20240318 | 120900 | 1924865210 | 17190 | 17190 | 17190 | 17190 | 50 |
| 430 | 20240318 | 120800 | 1924005710 | 17180 | 17180 | 17180 | 17180 | 200 |
| 431 | 20240318 | 120700 | 1920569710 | 17180 | 17200 | 17200 | 17180 | 140 |
| 432 | 20240318 | 120600 | 1918163520 | 17200 | 17200 | 17200 | 17200 | 163 |
| 433 | 20240318 | 120500 | 1915359920 | 17210 | 17210 | 17210 | 17210 | 846 |
| 434 | 20240318 | 120400 | 1900800260 | 17210 | 17220 | 17220 | 17210 | 204 |
| 435 | 20240318 | 120300 | 1897289250 | 17230 | 17230 | 17230 | 17230 | 1 |
| 436 | 20240318 | 120200 | 1897272020 | 17240 | 17240 | 17240 | 17240 | 43 |
| 437 | 20240318 | 120100 | 1896530700 | 17240 | 17220 | 17240 | 17220 | 587 |
| 438 | 20240318 | 120000 | 1886416530 | 17210 | 17210 | 17210 | 17210 | 117 |
| 439 | 20240318 | 115900 | 1884402960 | 17210 | 17190 | 17210 | 17190 | 146 |
| 440 | 20240318 | 115800 | 1881890620 | 17170 | 17170 | 17170 | 17170 | 0 |
| 441 | 20240318 | 115700 | 1881890620 | 17170 | 17170 | 17170 | 17170 | 45 |
| 442 | 20240318 | 115600 | 1881117970 | 17170 | 17170 | 17170 | 17170 | 66 |
| 443 | 20240318 | 115500 | 1879984750 | 17170 | 17170 | 17170 | 17170 | 120 |
| 444 | 20240318 | 115400 | 1877924350 | 17170 | 17200 | 17200 | 17170 | 248 |
| 445 | 20240318 | 115300 | 1873660710 | 17200 | 17200 | 17200 | 17200 | 20 |
| 446 | 20240318 | 115200 | 1873316710 | 17190 | 17190 | 17190 | 17190 | 5 |
| 447 | 20240318 | 115100 | 1873230760 | 17190 | 17190 | 17190 | 17190 | 119 |
| 448 | 20240318 | 115000 | 1871185150 | 17190 | 17190 | 17190 | 17180 | 346 |
| 449 | 20240318 | 114900 | 1865239940 | 17190 | 17190 | 17190 | 17190 | 70 |
| 450 | 20240318 | 114800 | 1864036640 | 17190 | 17190 | 17190 | 17190 | 200 |
| 451 | 20240318 | 114700 | 1860598640 | 17190 | 17200 | 17200 | 17190 | 20 |
| 452 | 20240318 | 114600 | 1860254740 | 17200 | 17200 | 17200 | 17200 | 78 |
| 453 | 20240318 | 114500 | 1858913140 | 17200 | 17200 | 17200 | 17200 | 384 |
| 454 | 20240318 | 114400 | 1852308340 | 17190 | 17250 | 17250 | 17190 | 501 |
| 455 | 20240318 | 114300 | 1843691890 | 17220 | 17240 | 17240 | 17220 | 1244 |
| 456 | 20240318 | 114200 | 1822269300 | 17220 | 17230 | 17230 | 17220 | 740 |
| 457 | 20240318 | 114100 | 1809519690 | 17230 | 17230 | 17230 | 17230 | 106 |
| 458 | 20240318 | 114000 | 1807693310 | 17230 | 17230 | 17230 | 17230 | 91 |
| 459 | 20240318 | 113900 | 1806125380 | 17250 | 17270 | 17270 | 17250 | 610 |
| 460 | 20240318 | 113800 | 1795597190 | 17280 | 17280 | 17290 | 17280 | 624 |
| 461 | 20240318 | 113700 | 1784814030 | 17280 | 17270 | 17280 | 17270 | 392 |
| 462 | 20240318 | 113600 | 1778041390 | 17270 | 17270 | 17270 | 17270 | 31 |
| 463 | 20240318 | 113500 | 1777506020 | 17270 | 17240 | 17270 | 17240 | 52 |
| 464 | 20240318 | 113400 | 1776609360 | 17240 | 17250 | 17250 | 17240 | 482 |
| 465 | 20240318 | 113300 | 1768297360 | 17250 | 17270 | 17270 | 17250 | 41 |
| 466 | 20240318 | 113200 | 1767590070 | 17250 | 17250 | 17250 | 17240 | 80 |
| 467 | 20240318 | 113100 | 1766210370 | 17250 | 17250 | 17250 | 17250 | 50 |
| 468 | 20240318 | 113000 | 1765347870 | 17280 | 17240 | 17280 | 17240 | 631 |
| 469 | 20240318 | 112900 | 1754453330 | 17230 | 17230 | 17230 | 17230 | 993 |
| 470 | 20240318 | 112800 | 1737343940 | 17230 | 17250 | 17250 | 17230 | 25 |
| 471 | 20240318 | 112700 | 1736912770 | 17260 | 17260 | 17260 | 17260 | 48 |
| 472 | 20240318 | 112600 | 1736084290 | 17250 | 17250 | 17250 | 17250 | 1 |
| 473 | 20240318 | 112500 | 1736067040 | 17250 | 17250 | 17250 | 17250 | 2 |
| 474 | 20240318 | 112400 | 1736032540 | 17250 | 17250 | 17250 | 17250 | 10 |
| 475 | 20240318 | 112300 | 1735860040 | 17250 | 17260 | 17260 | 17250 | 177 |
| 476 | 20240318 | 112200 | 1732806770 | 17270 | 17200 | 17270 | 17200 | 575 |
| 477 | 20240318 | 112100 | 1722897130 | 17210 | 17210 | 17220 | 17200 | 607 |
| 478 | 20240318 | 112000 | 1712451760 | 17220 | 17210 | 17220 | 17210 | 254 |
| 479 | 20240318 | 111900 | 1708080280 | 17210 | 17220 | 17220 | 17210 | 153 |
| 480 | 20240318 | 111800 | 1705446960 | 17210 | 17220 | 17230 | 17210 | 42 |
| 481 | 20240318 | 111700 | 1704723820 | 17220 | 17230 | 17240 | 17220 | 363 |
| 482 | 20240318 | 111600 | 1698470840 | 17230 | 17240 | 17240 | 17230 | 555 |
| 483 | 20240318 | 111500 | 1688902670 | 17240 | 17230 | 17240 | 17230 | 127 |
| 484 | 20240318 | 111400 | 1686713280 | 17230 | 17240 | 17240 | 17220 | 28 |
| 485 | 20240318 | 111300 | 1686230810 | 17230 | 17230 | 17230 | 17230 | 142 |
| 486 | 20240318 | 111200 | 1683784150 | 17230 | 17200 | 17230 | 17200 | 892 |
| 487 | 20240318 | 111100 | 1668421950 | 17200 | 17160 | 17200 | 17160 | 688 |
| 488 | 20240318 | 111000 | 1656611210 | 17160 | 17170 | 17170 | 17160 | 571 |
| 489 | 20240318 | 110900 | 1646811790 | 17170 | 17210 | 17210 | 17170 | 935 |
| 490 | 20240318 | 110800 | 1630732910 | 17210 | 17260 | 17260 | 17210 | 1510 |
| 491 | 20240318 | 110700 | 1604691190 | 17270 | 17350 | 17350 | 17270 | 1412 |
| 492 | 20240318 | 110600 | 1580232570 | 17360 | 17370 | 17380 | 17360 | 400 |
| 493 | 20240318 | 110500 | 1573285310 | 17370 | 17350 | 17390 | 17350 | 2992 |
| 494 | 20240318 | 110400 | 1521299160 | 17350 | 17320 | 17350 | 17320 | 1075 |
| 495 | 20240318 | 110300 | 1502655500 | 17340 | 17300 | 17340 | 17300 | 862 |
| 496 | 20240318 | 110200 | 1487730180 | 17310 | 17300 | 17310 | 17260 | 181 |
| 497 | 20240318 | 110100 | 1484602170 | 17300 | 17260 | 17310 | 17250 | 1054 |
| 498 | 20240318 | 110000 | 1466376210 | 17260 | 17250 | 17270 | 17200 | 549 |
| 499 | 20240318 | 105900 | 1456915120 | 17250 | 17260 | 17260 | 17200 | 557 |
| 500 | 20240318 | 105800 | 1447313630 | 17260 | 17270 | 17270 | 17240 | 1382 |
| 501 | 20240318 | 105700 | 1423469900 | 17270 | 17280 | 17280 | 17260 | 135 |
| 502 | 20240318 | 105600 | 1421138590 | 17280 | 17260 | 17280 | 17260 | 446 |
| 503 | 20240318 | 105500 | 1413439430 | 17260 | 17300 | 17310 | 17240 | 2302 |
| 504 | 20240318 | 105400 | 1373654720 | 17310 | 17260 | 17330 | 17260 | 2037 |
| 505 | 20240318 | 105300 | 1338420870 | 17260 | 17220 | 17260 | 17220 | 519 |
| 506 | 20240318 | 105200 | 1329471680 | 17230 | 17190 | 17230 | 17190 | 423 |
| 507 | 20240318 | 105100 | 1322183890 | 17190 | 17190 | 17190 | 17190 | 33 |
| 508 | 20240318 | 105000 | 1321616620 | 17190 | 17230 | 17230 | 17190 | 493 |
| 509 | 20240318 | 104900 | 1313134990 | 17230 | 17180 | 17230 | 17180 | 892 |
| 510 | 20240318 | 104800 | 1297777160 | 17160 | 17150 | 17210 | 17150 | 1392 |
| 511 | 20240318 | 104700 | 1273853630 | 17140 | 17140 | 17160 | 17140 | 110 |
| 512 | 20240318 | 104600 | 1271967310 | 17140 | 17130 | 17150 | 17130 | 489 |
| 513 | 20240318 | 104500 | 1263585550 | 17140 | 17140 | 17140 | 17130 | 71 |
| 514 | 20240318 | 104400 | 1262368710 | 17140 | 17150 | 17150 | 17140 | 245 |
| 515 | 20240318 | 104300 | 1258168690 | 17160 | 17160 | 17160 | 17160 | 75 |
| 516 | 20240318 | 104200 | 1256881690 | 17170 | 17110 | 17170 | 17110 | 542 |
| 517 | 20240318 | 104100 | 1247590430 | 17110 | 17110 | 17110 | 17110 | 4 |
| 518 | 20240318 | 104000 | 1247521990 | 17110 | 17110 | 17110 | 17110 | 11 |
| 519 | 20240318 | 103900 | 1247333780 | 17110 | 17090 | 17110 | 17050 | 174 |
| 520 | 20240318 | 103800 | 1244360980 | 17090 | 17080 | 17090 | 17080 | 76 |
| 521 | 20240318 | 103700 | 1243062330 | 17040 | 17040 | 17070 | 17040 | 66 |
| 522 | 20240318 | 103600 | 1241937360 | 17040 | 17020 | 17040 | 17010 | 41 |
| 523 | 20240318 | 103500 | 1241239340 | 17000 | 17010 | 17010 | 17000 | 36 |
| 524 | 20240318 | 103400 | 1240627160 | 17010 | 17010 | 17010 | 17010 | 272 |
| 525 | 20240318 | 103300 | 1236000440 | 17010 | 17020 | 17020 | 17010 | 200 |
| 526 | 20240318 | 103200 | 1232598380 | 17010 | 17020 | 17020 | 17010 | 173 |
| 527 | 20240318 | 103100 | 1229655620 | 17030 | 17030 | 17030 | 17030 | 9 |
| 528 | 20240318 | 103000 | 1229502350 | 17030 | 17050 | 17050 | 17010 | 787 |
| 529 | 20240318 | 102900 | 1216099420 | 17050 | 17060 | 17060 | 17050 | 25 |
| 530 | 20240318 | 102800 | 1215673030 | 17060 | 17060 | 17060 | 17060 | 0 |
| 531 | 20240318 | 102700 | 1215673030 | 17060 | 17070 | 17070 | 17060 | 74 |
| 532 | 20240318 | 102600 | 1214410480 | 17070 | 17090 | 17090 | 17070 | 87 |
| 533 | 20240318 | 102500 | 1212925130 | 17120 | 17100 | 17120 | 17100 | 2 |
| 534 | 20240318 | 102400 | 1212890910 | 17120 | 17120 | 17120 | 17080 | 82 |
| 535 | 20240318 | 102300 | 1211487430 | 17120 | 17110 | 17120 | 17110 | 6 |
| 536 | 20240318 | 102200 | 1211384760 | 17120 | 17110 | 17120 | 17110 | 51 |
| 537 | 20240318 | 102100 | 1210512130 | 17070 | 17100 | 17120 | 17070 | 471 |
| 538 | 20240318 | 102000 | 1202453100 | 17110 | 17050 | 17110 | 17050 | 101 |
| 539 | 20240318 | 101900 | 1200725050 | 17120 | 17080 | 17120 | 17020 | 1974 |
| 540 | 20240318 | 101800 | 1167101320 | 17070 | 17100 | 17100 | 17070 | 62 |
| 541 | 20240318 | 101700 | 1166042340 | 17130 | 17100 | 17130 | 17060 | 53 |
| 542 | 20240318 | 101600 | 1165137210 | 17140 | 17080 | 17140 | 17080 | 2957 |
| 543 | 20240318 | 101500 | 1114600730 | 17090 | 17090 | 17090 | 17080 | 107 |
| 544 | 20240318 | 101400 | 1112772110 | 17090 | 17090 | 17090 | 17090 | 118 |
| 545 | 20240318 | 101300 | 1110755490 | 17090 | 17020 | 17090 | 17020 | 536 |
| 546 | 20240318 | 101200 | 1101602710 | 17020 | 17010 | 17020 | 17000 | 87 |
| 547 | 20240318 | 101100 | 1100122190 | 17010 | 17090 | 17090 | 17010 | 918 |
| 548 | 20240318 | 101000 | 1084490960 | 17090 | 17090 | 17090 | 17090 | 61 |
| 549 | 20240318 | 100900 | 1083448470 | 17040 | 17090 | 17090 | 17040 | 973 |
| 550 | 20240318 | 100800 | 1066843290 | 17080 | 17080 | 17080 | 17070 | 161 |
| 551 | 20240318 | 100700 | 1064094070 | 17080 | 17090 | 17090 | 17070 | 328 |
| 552 | 20240318 | 100600 | 1058493720 | 17070 | 17130 | 17160 | 17070 | 2263 |
| 553 | 20240318 | 100500 | 1019788050 | 17150 | 17150 | 17150 | 17150 | 9 |
| 554 | 20240318 | 100400 | 1019633700 | 17150 | 17150 | 17150 | 17130 | 95 |
| 555 | 20240318 | 100300 | 1018005690 | 17130 | 17120 | 17130 | 17120 | 357 |
| 556 | 20240318 | 100200 | 1011890670 | 17130 | 17120 | 17130 | 17120 | 24 |
| 557 | 20240318 | 100100 | 1011479620 | 17120 | 17120 | 17150 | 17120 | 722 |
| 558 | 20240318 | 100000 | 999112840 | 17150 | 17150 | 17150 | 17120 | 212 |
| 559 | 20240318 | 095900 | 995477070 | 17150 | 17110 | 17150 | 17100 | 205 |
| 560 | 20240318 | 095800 | 991968540 | 17110 | 17110 | 17110 | 17110 | 11 |
| 561 | 20240318 | 095700 | 991780330 | 17100 | 17170 | 17170 | 17100 | 335 |
| 562 | 20240318 | 095600 | 986047580 | 17170 | 17130 | 17170 | 17110 | 1591 |
| 563 | 20240318 | 095500 | 958772010 | 17140 | 17120 | 17150 | 17120 | 244 |
| 564 | 20240318 | 095400 | 954589170 | 17120 | 17100 | 17120 | 17100 | 188 |
| 565 | 20240318 | 095300 | 951371820 | 17100 | 17100 | 17120 | 17100 | 675 |
| 566 | 20240318 | 095200 | 939828160 | 17100 | 17080 | 17100 | 17080 | 702 |
| 567 | 20240318 | 095100 | 927834270 | 17080 | 17080 | 17120 | 17070 | 624 |
| 568 | 20240318 | 095000 | 917170400 | 17080 | 17100 | 17120 | 17080 | 2115 |
| 569 | 20240318 | 094900 | 881018860 | 17100 | 17100 | 17100 | 17060 | 1228 |
| 570 | 20240318 | 094800 | 860029770 | 17090 | 17060 | 17090 | 17060 | 622 |
| 571 | 20240318 | 094700 | 849403440 | 17060 | 17020 | 17060 | 17010 | 666 |
| 572 | 20240318 | 094600 | 838054940 | 17010 | 16990 | 17010 | 16980 | 292 |
| 573 | 20240318 | 094500 | 833093090 | 16970 | 16910 | 16970 | 16900 | 98 |
| 574 | 20240318 | 094400 | 831430370 | 16880 | 16880 | 16880 | 16880 | 41 |
| 575 | 20240318 | 094300 | 830738290 | 16880 | 16900 | 16970 | 16880 | 276 |
| 576 | 20240318 | 094200 | 826077000 | 16890 | 16890 | 16960 | 16890 | 347 |
| 577 | 20240318 | 094100 | 820205040 | 16940 | 16900 | 16940 | 16880 | 870 |
| 578 | 20240318 | 094000 | 805505980 | 16880 | 16900 | 16960 | 16880 | 365 |
| 579 | 20240318 | 093900 | 799338790 | 16950 | 16880 | 16960 | 16870 | 142 |
| 580 | 20240318 | 093800 | 796934560 | 16870 | 16930 | 16930 | 16860 | 236 |
| 581 | 20240318 | 093700 | 792951390 | 16910 | 16900 | 16910 | 16900 | 7 |
| 582 | 20240318 | 093600 | 792833040 | 16900 | 16910 | 16910 | 16900 | 305 |
| 583 | 20240318 | 093500 | 787677440 | 16900 | 16960 | 16960 | 16900 | 617 |
| 584 | 20240318 | 093400 | 777225220 | 16960 | 16970 | 16970 | 16910 | 204 |
| 585 | 20240318 | 093300 | 773764110 | 16970 | 17000 | 17010 | 16970 | 190 |
| 586 | 20240318 | 093200 | 770535300 | 17010 | 16970 | 17040 | 16860 | 1918 |
| 587 | 20240318 | 093100 | 737967600 | 16970 | 16940 | 16970 | 16940 | 181 |
| 588 | 20240318 | 093000 | 734899520 | 16940 | 16930 | 16940 | 16880 | 247 |
| 589 | 20240318 | 092900 | 730720170 | 16880 | 16890 | 16930 | 16880 | 206 |
| 590 | 20240318 | 092800 | 727235970 | 16880 | 16930 | 16930 | 16870 | 260 |
| 591 | 20240318 | 092700 | 722847170 | 16940 | 16870 | 16940 | 16870 | 693 |
| 592 | 20240318 | 092600 | 711134220 | 16870 | 16940 | 16940 | 16870 | 464 |
| 593 | 20240318 | 092500 | 703302790 | 16940 | 16870 | 16940 | 16860 | 160 |
| 594 | 20240318 | 092400 | 700602500 | 16870 | 16940 | 16940 | 16870 | 122 |
| 595 | 20240318 | 092300 | 698542890 | 16940 | 16960 | 16960 | 16940 | 243 |
| 596 | 20240318 | 092200 | 694424150 | 16960 | 16870 | 16960 | 16850 | 1108 |
| 597 | 20240318 | 092100 | 675747150 | 16970 | 16860 | 16970 | 16860 | 720 |
| 598 | 20240318 | 092000 | 663581170 | 16860 | 16870 | 16890 | 16860 | 328 |
| 599 | 20240318 | 091900 | 658043330 | 16870 | 16820 | 16870 | 16820 | 33 |
| 600 | 20240318 | 091800 | 657486870 | 16790 | 16780 | 16860 | 16780 | 2070 |
| 601 | 20240318 | 091700 | 622735040 | 16780 | 16740 | 16820 | 16730 | 1869 |
| 602 | 20240318 | 091600 | 591377300 | 16750 | 16750 | 16750 | 16730 | 1488 |
| 603 | 20240318 | 091500 | 566457860 | 16750 | 16750 | 16750 | 16730 | 602 |
| 604 | 20240318 | 091400 | 556376960 | 16750 | 16740 | 16750 | 16720 | 1412 |
| 605 | 20240318 | 091300 | 532732020 | 16750 | 16750 | 16750 | 16710 | 800 |
| 606 | 20240318 | 091200 | 519335020 | 16810 | 16700 | 16810 | 16660 | 1358 |
| 607 | 20240318 | 091100 | 496680080 | 16700 | 16700 | 16820 | 16700 | 2447 |
| 608 | 20240318 | 091000 | 455805750 | 16700 | 16770 | 16790 | 16700 | 1636 |
| 609 | 20240318 | 090900 | 428425260 | 16770 | 16860 | 16860 | 16770 | 2866 |
| 610 | 20240318 | 090800 | 380255980 | 16850 | 16820 | 16850 | 16820 | 359 |
| 611 | 20240318 | 090700 | 374208330 | 16820 | 16810 | 16890 | 16800 | 4641 |
| 612 | 20240318 | 090600 | 296156990 | 16810 | 16870 | 16890 | 16810 | 3946 |
| 613 | 20240318 | 090500 | 229716090 | 16870 | 16950 | 16950 | 16870 | 1222 |
| 614 | 20240318 | 090400 | 209048980 | 16950 | 17000 | 17010 | 16940 | 289 |
| 615 | 20240318 | 090300 | 204141900 | 17000 | 16890 | 17000 | 16880 | 1800 |
| 616 | 20240318 | 090200 | 173646330 | 16880 | 16870 | 17000 | 16870 | 1594 |
| 617 | 20240318 | 090100 | 146716570 | 16880 | 16990 | 17050 | 16840 | 1695 |
| 618 | 20240318 | 090000 | 118057930 | 16990 | 17230 | 17230 | 16500 | 6874 |