33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 193100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 2644 |
| 3 | 20240321 | 193000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 4 | 20240321 | 192900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 5 | 20240321 | 192800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 6 | 20240321 | 192700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 7 | 20240321 | 192600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 8 | 20240321 | 192500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 9 | 20240321 | 192400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 10 | 20240321 | 192300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 11 | 20240321 | 192200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 12 | 20240321 | 192100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 13 | 20240321 | 192000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 14 | 20240321 | 191900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 15 | 20240321 | 191800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 16 | 20240321 | 191700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 17 | 20240321 | 191600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 18 | 20240321 | 191500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 19 | 20240321 | 191400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 20 | 20240321 | 191300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 21 | 20240321 | 191200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 22 | 20240321 | 191100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 23 | 20240321 | 191000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 24 | 20240321 | 190900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 25 | 20240321 | 190800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 26 | 20240321 | 190700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 27 | 20240321 | 190600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 28 | 20240321 | 190500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 29 | 20240321 | 190400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 30 | 20240321 | 190300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 31 | 20240321 | 190200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 32 | 20240321 | 190100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 2644 |
| 33 | 20240321 | 190000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 34 | 20240321 | 185900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 35 | 20240321 | 185800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 36 | 20240321 | 185700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 37 | 20240321 | 185600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 38 | 20240321 | 185500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 39 | 20240321 | 185400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 40 | 20240321 | 185300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 41 | 20240321 | 185200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 42 | 20240321 | 185100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 43 | 20240321 | 185000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 44 | 20240321 | 184900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 45 | 20240321 | 184800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 46 | 20240321 | 184700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 47 | 20240321 | 184600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 48 | 20240321 | 184500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 49 | 20240321 | 184400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 50 | 20240321 | 184300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 51 | 20240321 | 184200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 52 | 20240321 | 184100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 53 | 20240321 | 184000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 54 | 20240321 | 183900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 55 | 20240321 | 183800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 56 | 20240321 | 183700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 57 | 20240321 | 183600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 58 | 20240321 | 183500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 59 | 20240321 | 183400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 60 | 20240321 | 183300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 61 | 20240321 | 183200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 62 | 20240321 | 183100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 2644 |
| 63 | 20240321 | 183000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 64 | 20240321 | 182900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 65 | 20240321 | 182800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 66 | 20240321 | 182700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 67 | 20240321 | 182600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 68 | 20240321 | 182500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 69 | 20240321 | 182400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 70 | 20240321 | 182300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 71 | 20240321 | 182200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 72 | 20240321 | 182100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 73 | 20240321 | 182000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 74 | 20240321 | 181900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 75 | 20240321 | 181800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 76 | 20240321 | 181700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 77 | 20240321 | 181600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 78 | 20240321 | 181500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 79 | 20240321 | 181400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 80 | 20240321 | 181300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 81 | 20240321 | 181200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 82 | 20240321 | 181100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 83 | 20240321 | 181000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 84 | 20240321 | 180900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 85 | 20240321 | 180800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 86 | 20240321 | 180700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 87 | 20240321 | 180600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 88 | 20240321 | 180500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 89 | 20240321 | 180400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 90 | 20240321 | 180300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 91 | 20240321 | 180200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 92 | 20240321 | 180100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 2644 |
| 93 | 20240321 | 180000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 94 | 20240321 | 175900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 95 | 20240321 | 175800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 96 | 20240321 | 175700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 97 | 20240321 | 175600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 98 | 20240321 | 175500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 99 | 20240321 | 175400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 100 | 20240321 | 175300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 101 | 20240321 | 175200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 102 | 20240321 | 175100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 103 | 20240321 | 175000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 104 | 20240321 | 174900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 105 | 20240321 | 174800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 106 | 20240321 | 174700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 107 | 20240321 | 174600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 108 | 20240321 | 174500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 109 | 20240321 | 174400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 110 | 20240321 | 174300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 111 | 20240321 | 174200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 112 | 20240321 | 174100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 113 | 20240321 | 174000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 114 | 20240321 | 173900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 115 | 20240321 | 173800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 116 | 20240321 | 173700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 117 | 20240321 | 173600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 118 | 20240321 | 173500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 119 | 20240321 | 173400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 120 | 20240321 | 173300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 121 | 20240321 | 173200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 122 | 20240321 | 173100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 2644 |
| 123 | 20240321 | 173000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 124 | 20240321 | 172900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 125 | 20240321 | 172800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 126 | 20240321 | 172700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 127 | 20240321 | 172600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 128 | 20240321 | 172500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 129 | 20240321 | 172400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 130 | 20240321 | 172300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 131 | 20240321 | 172200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 132 | 20240321 | 172100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 133 | 20240321 | 172000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 134 | 20240321 | 171900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 135 | 20240321 | 171800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 136 | 20240321 | 171700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 137 | 20240321 | 171600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 138 | 20240321 | 171500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 139 | 20240321 | 171400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 140 | 20240321 | 171300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 141 | 20240321 | 171200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 142 | 20240321 | 171100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 143 | 20240321 | 171000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 144 | 20240321 | 170900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 145 | 20240321 | 170800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 146 | 20240321 | 170700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 147 | 20240321 | 170600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 148 | 20240321 | 170500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 149 | 20240321 | 170400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 150 | 20240321 | 170300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 151 | 20240321 | 170200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 152 | 20240321 | 170100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 2644 |
| 153 | 20240321 | 170000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 154 | 20240321 | 165900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 155 | 20240321 | 165800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 156 | 20240321 | 165700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 157 | 20240321 | 165600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 158 | 20240321 | 165500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 159 | 20240321 | 165400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 160 | 20240321 | 165300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 161 | 20240321 | 165200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 162 | 20240321 | 165100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 163 | 20240321 | 165000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 164 | 20240321 | 164900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 165 | 20240321 | 164800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 166 | 20240321 | 164700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 167 | 20240321 | 164600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 168 | 20240321 | 164500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 169 | 20240321 | 164400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 170 | 20240321 | 164300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 171 | 20240321 | 164200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 172 | 20240321 | 164100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 173 | 20240321 | 164000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 174 | 20240321 | 163900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 175 | 20240321 | 163800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 176 | 20240321 | 163700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 177 | 20240321 | 163600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 178 | 20240321 | 163500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 179 | 20240321 | 163400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 180 | 20240321 | 163300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 181 | 20240321 | 163200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 182 | 20240321 | 163100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 2644 |
| 183 | 20240321 | 163000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 184 | 20240321 | 162900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 185 | 20240321 | 162800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 186 | 20240321 | 162700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 187 | 20240321 | 162600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 188 | 20240321 | 162500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 189 | 20240321 | 162400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 190 | 20240321 | 162300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 191 | 20240321 | 162200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 192 | 20240321 | 162100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 193 | 20240321 | 162000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 194 | 20240321 | 161900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 195 | 20240321 | 161800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 196 | 20240321 | 161700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 197 | 20240321 | 161600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 198 | 20240321 | 161500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 199 | 20240321 | 161400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 200 | 20240321 | 161300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 201 | 20240321 | 161200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 202 | 20240321 | 161100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 203 | 20240321 | 161000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 204 | 20240321 | 160900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 205 | 20240321 | 160800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 206 | 20240321 | 160700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 207 | 20240321 | 160600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 208 | 20240321 | 160500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 209 | 20240321 | 160400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 210 | 20240321 | 160300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 211 | 20240321 | 160200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 212 | 20240321 | 160100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 2644 |
| 213 | 20240321 | 160000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 214 | 20240321 | 155900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 215 | 20240321 | 155800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 216 | 20240321 | 155700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 217 | 20240321 | 155600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 218 | 20240321 | 155500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 219 | 20240321 | 155400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 220 | 20240321 | 155300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 221 | 20240321 | 155200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 222 | 20240321 | 155100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 223 | 20240321 | 155000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 224 | 20240321 | 154900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 225 | 20240321 | 154800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 226 | 20240321 | 154700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 227 | 20240321 | 154600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 228 | 20240321 | 154500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 229 | 20240321 | 154400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 230 | 20240321 | 154300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 231 | 20240321 | 154200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 232 | 20240321 | 154100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 233 | 20240321 | 154000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 234 | 20240321 | 153900 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 235 | 20240321 | 153800 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 236 | 20240321 | 153700 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 237 | 20240321 | 153600 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 238 | 20240321 | 153500 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 239 | 20240321 | 153400 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 240 | 20240321 | 153300 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 241 | 20240321 | 153200 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 0 |
| 242 | 20240321 | 153100 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 2644 |
| 243 | 20240321 | 153000 | 3131332680 | 15600 | 15600 | 15600 | 15600 | 2644 |
| 244 | 20240321 | 152900 | 3090086280 | 15620 | 15620 | 15620 | 15620 | 0 |
| 245 | 20240321 | 152800 | 3090086280 | 15620 | 15620 | 15620 | 15620 | 0 |
| 246 | 20240321 | 152700 | 3090086280 | 15620 | 15620 | 15620 | 15620 | 0 |
| 247 | 20240321 | 152600 | 3090086280 | 15620 | 15620 | 15620 | 15620 | 0 |
| 248 | 20240321 | 152500 | 3090086280 | 15620 | 15620 | 15620 | 15620 | 0 |
| 249 | 20240321 | 152400 | 3090086280 | 15620 | 15620 | 15620 | 15620 | 0 |
| 250 | 20240321 | 152300 | 3090086280 | 15620 | 15620 | 15620 | 15620 | 0 |
| 251 | 20240321 | 152200 | 3090086280 | 15620 | 15620 | 15620 | 15620 | 0 |
| 252 | 20240321 | 152100 | 3090086280 | 15620 | 15620 | 15620 | 15620 | 0 |
| 253 | 20240321 | 152000 | 3090086280 | 15620 | 15620 | 15620 | 15620 | 0 |
| 254 | 20240321 | 151900 | 3090086280 | 15620 | 15600 | 15630 | 15600 | 231 |
| 255 | 20240321 | 151800 | 3086478070 | 15600 | 15600 | 15600 | 15590 | 840 |
| 256 | 20240321 | 151700 | 3073376220 | 15600 | 15600 | 15620 | 15600 | 163 |
| 257 | 20240321 | 151600 | 3070833390 | 15600 | 15630 | 15630 | 15600 | 535 |
| 258 | 20240321 | 151500 | 3062486690 | 15630 | 15620 | 15630 | 15620 | 113 |
| 259 | 20240321 | 151400 | 3060720750 | 15620 | 15630 | 15630 | 15620 | 11 |
| 260 | 20240321 | 151300 | 3060548920 | 15630 | 15630 | 15640 | 15620 | 506 |
| 261 | 20240321 | 151200 | 3052640580 | 15650 | 15640 | 15650 | 15640 | 110 |
| 262 | 20240321 | 151100 | 3050919090 | 15650 | 15630 | 15650 | 15630 | 35 |
| 263 | 20240321 | 151000 | 3050371660 | 15640 | 15630 | 15640 | 15630 | 10 |
| 264 | 20240321 | 150900 | 3050215270 | 15640 | 15640 | 15640 | 15640 | 1 |
| 265 | 20240321 | 150800 | 3050199630 | 15640 | 15640 | 15650 | 15640 | 59 |
| 266 | 20240321 | 150700 | 3049276830 | 15650 | 15680 | 15680 | 15650 | 306 |
| 267 | 20240321 | 150600 | 3044482000 | 15680 | 15650 | 15680 | 15650 | 209 |
| 268 | 20240321 | 150500 | 3041205270 | 15660 | 15640 | 15660 | 15630 | 294 |
| 269 | 20240321 | 150400 | 3036603970 | 15640 | 15620 | 15640 | 15620 | 67 |
| 270 | 20240321 | 150300 | 3035556610 | 15610 | 15620 | 15620 | 15610 | 4 |
| 271 | 20240321 | 150200 | 3035494140 | 15610 | 15610 | 15610 | 15610 | 246 |
| 272 | 20240321 | 150100 | 3031654080 | 15600 | 15610 | 15610 | 15600 | 186 |
| 273 | 20240321 | 150000 | 3028751340 | 15610 | 15600 | 15610 | 15600 | 36 |
| 274 | 20240321 | 145900 | 3028189690 | 15600 | 15600 | 15600 | 15600 | 2 |
| 275 | 20240321 | 145800 | 3028158490 | 15600 | 15600 | 15610 | 15600 | 665 |
| 276 | 20240321 | 145700 | 3017783530 | 15600 | 15620 | 15620 | 15600 | 746 |
| 277 | 20240321 | 145600 | 3006132450 | 15630 | 15620 | 15630 | 15620 | 58 |
| 278 | 20240321 | 145500 | 3005226100 | 15620 | 15600 | 15630 | 15590 | 151 |
| 279 | 20240321 | 145400 | 3002867710 | 15610 | 15560 | 15610 | 15560 | 1635 |
| 280 | 20240321 | 145300 | 2977370440 | 15560 | 15560 | 15560 | 15560 | 12 |
| 281 | 20240321 | 145200 | 2977183720 | 15560 | 15560 | 15570 | 15560 | 18 |
| 282 | 20240321 | 145100 | 2976903630 | 15550 | 15540 | 15550 | 15540 | 1105 |
| 283 | 20240321 | 145000 | 2959725980 | 15550 | 15540 | 15550 | 15540 | 434 |
| 284 | 20240321 | 144900 | 2952979070 | 15540 | 15550 | 15560 | 15540 | 1447 |
| 285 | 20240321 | 144800 | 2930477610 | 15550 | 15560 | 15560 | 15550 | 135 |
| 286 | 20240321 | 144700 | 2928377110 | 15560 | 15570 | 15570 | 15560 | 389 |
| 287 | 20240321 | 144600 | 2922320490 | 15570 | 15550 | 15570 | 15550 | 2856 |
| 288 | 20240321 | 144500 | 2877879090 | 15550 | 15550 | 15550 | 15550 | 1815 |
| 289 | 20240321 | 144400 | 2849655840 | 15550 | 15560 | 15560 | 15550 | 70 |
| 290 | 20240321 | 144300 | 2848566680 | 15560 | 15550 | 15560 | 15550 | 239 |
| 291 | 20240321 | 144200 | 2844849130 | 15550 | 15570 | 15570 | 15550 | 693 |
| 292 | 20240321 | 144100 | 2834064800 | 15570 | 15570 | 15570 | 15570 | 3 |
| 293 | 20240321 | 144000 | 2834018090 | 15570 | 15570 | 15580 | 15570 | 120 |
| 294 | 20240321 | 143900 | 2832148600 | 15570 | 15570 | 15570 | 15570 | 129 |
| 295 | 20240321 | 143800 | 2830140070 | 15570 | 15580 | 15580 | 15570 | 4 |
| 296 | 20240321 | 143700 | 2830077780 | 15570 | 15560 | 15570 | 15560 | 761 |
| 297 | 20240321 | 143600 | 2818230150 | 15550 | 15530 | 15550 | 15530 | 646 |
| 298 | 20240321 | 143500 | 2808189510 | 15530 | 15540 | 15540 | 15530 | 611 |
| 299 | 20240321 | 143400 | 2798698880 | 15530 | 15480 | 15530 | 15470 | 9572 |
| 300 | 20240321 | 143300 | 2650360840 | 15480 | 15460 | 15480 | 15460 | 3920 |
| 301 | 20240321 | 143200 | 2589739020 | 15450 | 15450 | 15450 | 15450 | 44 |
| 302 | 20240321 | 143100 | 2589059220 | 15440 | 15440 | 15450 | 15440 | 269 |
| 303 | 20240321 | 143000 | 2584903310 | 15440 | 15430 | 15450 | 15430 | 243 |
| 304 | 20240321 | 142900 | 2581150670 | 15430 | 15410 | 15430 | 15410 | 474 |
| 305 | 20240321 | 142800 | 2573845640 | 15410 | 15400 | 15420 | 15400 | 687 |
| 306 | 20240321 | 142700 | 2563258130 | 15410 | 15410 | 15410 | 15400 | 331 |
| 307 | 20240321 | 142600 | 2558157450 | 15410 | 15400 | 15410 | 15400 | 688 |
| 308 | 20240321 | 142500 | 2547555530 | 15400 | 15400 | 15410 | 15400 | 1435 |
| 309 | 20240321 | 142400 | 2525450250 | 15410 | 15400 | 15410 | 15400 | 478 |
| 310 | 20240321 | 142300 | 2518086170 | 15400 | 15410 | 15410 | 15400 | 950 |
| 311 | 20240321 | 142200 | 2503453630 | 15400 | 15410 | 15410 | 15400 | 995 |
| 312 | 20240321 | 142100 | 2488129130 | 15400 | 15410 | 15410 | 15400 | 615 |
| 313 | 20240321 | 142000 | 2478656690 | 15400 | 15410 | 15420 | 15400 | 971 |
| 314 | 20240321 | 141900 | 2463692260 | 15410 | 15410 | 15420 | 15410 | 312 |
| 315 | 20240321 | 141800 | 2458881790 | 15410 | 15410 | 15420 | 15410 | 362 |
| 316 | 20240321 | 141700 | 2453301930 | 15410 | 15410 | 15420 | 15410 | 413 |
| 317 | 20240321 | 141600 | 2446936170 | 15410 | 15400 | 15420 | 15400 | 721 |
| 318 | 20240321 | 141500 | 2435824250 | 15400 | 15410 | 15410 | 15400 | 335 |
| 319 | 20240321 | 141400 | 2430662260 | 15410 | 15400 | 15410 | 15400 | 331 |
| 320 | 20240321 | 141300 | 2425561780 | 15410 | 15390 | 15420 | 15380 | 4545 |
| 321 | 20240321 | 141200 | 2355567620 | 15380 | 15380 | 15390 | 15380 | 313 |
| 322 | 20240321 | 141100 | 2350751120 | 15380 | 15390 | 15400 | 15380 | 1754 |
| 323 | 20240321 | 141000 | 2323760680 | 15390 | 15400 | 15400 | 15390 | 2717 |
| 324 | 20240321 | 140900 | 2281923180 | 15400 | 15420 | 15430 | 15400 | 6109 |
| 325 | 20240321 | 140800 | 2187747600 | 15420 | 15430 | 15440 | 15420 | 1019 |
| 326 | 20240321 | 140700 | 2172027570 | 15430 | 15430 | 15440 | 15430 | 831 |
| 327 | 20240321 | 140600 | 2159203790 | 15440 | 15430 | 15440 | 15430 | 590 |
| 328 | 20240321 | 140500 | 2150097600 | 15430 | 15440 | 15440 | 15430 | 292 |
| 329 | 20240321 | 140400 | 2145589460 | 15430 | 15440 | 15440 | 15430 | 241 |
| 330 | 20240321 | 140300 | 2141868730 | 15440 | 15440 | 15440 | 15430 | 526 |
| 331 | 20240321 | 140200 | 2133750120 | 15440 | 15420 | 15440 | 15420 | 594 |
| 332 | 20240321 | 140100 | 2124582820 | 15420 | 15430 | 15440 | 15420 | 280 |
| 333 | 20240321 | 140000 | 2120260630 | 15430 | 15430 | 15430 | 15420 | 102 |
| 334 | 20240321 | 135900 | 2118687370 | 15430 | 15420 | 15430 | 15420 | 142 |
| 335 | 20240321 | 135800 | 2116496460 | 15420 | 15430 | 15440 | 15420 | 488 |
| 336 | 20240321 | 135700 | 2108966300 | 15430 | 15420 | 15430 | 15420 | 107 |
| 337 | 20240321 | 135600 | 2107315440 | 15420 | 15430 | 15440 | 15420 | 378 |
| 338 | 20240321 | 135500 | 2101481010 | 15430 | 15430 | 15440 | 15420 | 439 |
| 339 | 20240321 | 135400 | 2094706220 | 15430 | 15420 | 15430 | 15420 | 79 |
| 340 | 20240321 | 135300 | 2093487430 | 15420 | 15410 | 15420 | 15410 | 59 |
| 341 | 20240321 | 135200 | 2092577970 | 15420 | 15410 | 15420 | 15400 | 346 |
| 342 | 20240321 | 135100 | 2087243380 | 15420 | 15420 | 15420 | 15410 | 258 |
| 343 | 20240321 | 135000 | 2083267200 | 15400 | 15410 | 15420 | 15400 | 1611 |
| 344 | 20240321 | 134900 | 2058451490 | 15410 | 15420 | 15430 | 15410 | 333 |
| 345 | 20240321 | 134800 | 2053315700 | 15420 | 15420 | 15440 | 15420 | 380 |
| 346 | 20240321 | 134700 | 2047452110 | 15420 | 15430 | 15430 | 15420 | 156 |
| 347 | 20240321 | 134600 | 2045045150 | 15420 | 15420 | 15430 | 15420 | 160 |
| 348 | 20240321 | 134500 | 2042576490 | 15420 | 15420 | 15420 | 15420 | 22 |
| 349 | 20240321 | 134400 | 2042237250 | 15420 | 15410 | 15420 | 15410 | 126 |
| 350 | 20240321 | 134300 | 2040294360 | 15410 | 15410 | 15410 | 15410 | 9 |
| 351 | 20240321 | 134200 | 2040155670 | 15410 | 15410 | 15410 | 15410 | 15 |
| 352 | 20240321 | 134100 | 2039924520 | 15410 | 15410 | 15420 | 15400 | 500 |
| 353 | 20240321 | 134000 | 2032218770 | 15410 | 15410 | 15410 | 15410 | 474 |
| 354 | 20240321 | 133900 | 2024914430 | 15410 | 15400 | 15410 | 15400 | 54 |
| 355 | 20240321 | 133800 | 2024082430 | 15400 | 15420 | 15420 | 15400 | 1749 |
| 356 | 20240321 | 133700 | 1997132070 | 15420 | 15420 | 15420 | 15420 | 469 |
| 357 | 20240321 | 133600 | 1989900090 | 15420 | 15420 | 15420 | 15420 | 383 |
| 358 | 20240321 | 133500 | 1983994230 | 15420 | 15420 | 15430 | 15420 | 59 |
| 359 | 20240321 | 133400 | 1983084150 | 15420 | 15450 | 15450 | 15420 | 1977 |
| 360 | 20240321 | 133300 | 1952558020 | 15460 | 15460 | 15470 | 15460 | 297 |
| 361 | 20240321 | 133200 | 1947966260 | 15460 | 15460 | 15460 | 15460 | 13 |
| 362 | 20240321 | 133100 | 1947765280 | 15470 | 15480 | 15490 | 15470 | 579 |
| 363 | 20240321 | 133000 | 1938806330 | 15470 | 15470 | 15470 | 15470 | 2 |
| 364 | 20240321 | 132900 | 1938775390 | 15470 | 15480 | 15480 | 15470 | 238 |
| 365 | 20240321 | 132800 | 1935091290 | 15480 | 15490 | 15490 | 15480 | 78 |
| 366 | 20240321 | 132700 | 1933883100 | 15490 | 15490 | 15500 | 15490 | 119 |
| 367 | 20240321 | 132600 | 1932038680 | 15490 | 15490 | 15490 | 15490 | 44 |
| 368 | 20240321 | 132500 | 1931357120 | 15490 | 15490 | 15490 | 15490 | 18 |
| 369 | 20240321 | 132400 | 1931078300 | 15490 | 15510 | 15510 | 15490 | 743 |
| 370 | 20240321 | 132300 | 1919560590 | 15500 | 15500 | 15500 | 15500 | 9 |
| 371 | 20240321 | 132200 | 1919421090 | 15500 | 15500 | 15510 | 15500 | 9 |
| 372 | 20240321 | 132100 | 1919281580 | 15500 | 15500 | 15500 | 15490 | 360 |
| 373 | 20240321 | 132000 | 1913701600 | 15490 | 15480 | 15490 | 15480 | 18 |
| 374 | 20240321 | 131900 | 1913422820 | 15480 | 15470 | 15480 | 15470 | 8 |
| 375 | 20240321 | 131800 | 1913299040 | 15470 | 15480 | 15490 | 15470 | 99 |
| 376 | 20240321 | 131700 | 1911766050 | 15480 | 15470 | 15480 | 15470 | 34 |
| 377 | 20240321 | 131600 | 1911240020 | 15470 | 15460 | 15470 | 15460 | 5 |
| 378 | 20240321 | 131500 | 1911162700 | 15460 | 15490 | 15490 | 15460 | 542 |
| 379 | 20240321 | 131400 | 1902780110 | 15490 | 15480 | 15490 | 15480 | 27 |
| 380 | 20240321 | 131300 | 1902361950 | 15470 | 15460 | 15470 | 15460 | 16 |
| 381 | 20240321 | 131200 | 1902114490 | 15460 | 15470 | 15470 | 15460 | 227 |
| 382 | 20240321 | 131100 | 1898603080 | 15470 | 15480 | 15480 | 15470 | 90 |
| 383 | 20240321 | 131000 | 1897210430 | 15480 | 15480 | 15490 | 15480 | 438 |
| 384 | 20240321 | 130900 | 1890429080 | 15480 | 15490 | 15510 | 15480 | 394 |
| 385 | 20240321 | 130800 | 1884326080 | 15490 | 15490 | 15490 | 15490 | 36 |
| 386 | 20240321 | 130700 | 1883768440 | 15490 | 15490 | 15490 | 15490 | 30 |
| 387 | 20240321 | 130600 | 1883303740 | 15480 | 15490 | 15490 | 15480 | 305 |
| 388 | 20240321 | 130500 | 1878579340 | 15490 | 15490 | 15490 | 15490 | 11 |
| 389 | 20240321 | 130400 | 1878408950 | 15500 | 15500 | 15510 | 15490 | 122 |
| 390 | 20240321 | 130300 | 1876517120 | 15500 | 15480 | 15500 | 15480 | 11 |
| 391 | 20240321 | 130200 | 1876346760 | 15480 | 15490 | 15500 | 15480 | 8 |
| 392 | 20240321 | 130100 | 1876222830 | 15500 | 15490 | 15500 | 15490 | 56 |
| 393 | 20240321 | 130000 | 1875355370 | 15490 | 15490 | 15500 | 15490 | 242 |
| 394 | 20240321 | 125900 | 1871606700 | 15490 | 15500 | 15500 | 15490 | 305 |
| 395 | 20240321 | 125800 | 1866880340 | 15500 | 15500 | 15500 | 15500 | 13 |
| 396 | 20240321 | 125700 | 1866678840 | 15500 | 15500 | 15500 | 15490 | 21 |
| 397 | 20240321 | 125600 | 1866353430 | 15510 | 15500 | 15510 | 15500 | 114 |
| 398 | 20240321 | 125500 | 1864585370 | 15490 | 15500 | 15500 | 15490 | 12 |
| 399 | 20240321 | 125400 | 1864399470 | 15510 | 15500 | 15510 | 15500 | 164 |
| 400 | 20240321 | 125300 | 1861857450 | 15490 | 15490 | 15490 | 15490 | 17 |
| 401 | 20240321 | 125200 | 1861594120 | 15500 | 15500 | 15500 | 15490 | 287 |
| 402 | 20240321 | 125100 | 1857145660 | 15500 | 15490 | 15500 | 15490 | 19 |
| 403 | 20240321 | 125000 | 1856851340 | 15490 | 15490 | 15490 | 15490 | 172 |
| 404 | 20240321 | 124900 | 1854187060 | 15500 | 15460 | 15500 | 15460 | 119 |
| 405 | 20240321 | 124800 | 1852342670 | 15500 | 15460 | 15500 | 15460 | 21 |
| 406 | 20240321 | 124700 | 1852017760 | 15460 | 15460 | 15460 | 15460 | 24 |
| 407 | 20240321 | 124600 | 1851646720 | 15460 | 15460 | 15460 | 15460 | 4 |
| 408 | 20240321 | 124500 | 1851584880 | 15460 | 15480 | 15490 | 15460 | 1506 |
| 409 | 20240321 | 124400 | 1828293230 | 15480 | 15490 | 15490 | 15480 | 30 |
| 410 | 20240321 | 124300 | 1827828800 | 15490 | 15500 | 15500 | 15480 | 1391 |
| 411 | 20240321 | 124200 | 1806268400 | 15490 | 15480 | 15490 | 15480 | 34 |
| 412 | 20240321 | 124100 | 1805741830 | 15480 | 15490 | 15490 | 15480 | 97 |
| 413 | 20240321 | 124000 | 1804239390 | 15490 | 15490 | 15490 | 15490 | 26 |
| 414 | 20240321 | 123900 | 1803836650 | 15490 | 15480 | 15490 | 15480 | 215 |
| 415 | 20240321 | 123800 | 1800506990 | 15470 | 15470 | 15480 | 15470 | 30 |
| 416 | 20240321 | 123700 | 1800042770 | 15470 | 15470 | 15480 | 15470 | 233 |
| 417 | 20240321 | 123600 | 1796438210 | 15470 | 15460 | 15470 | 15460 | 83 |
| 418 | 20240321 | 123500 | 1795154220 | 15460 | 15470 | 15470 | 15460 | 309 |
| 419 | 20240321 | 123400 | 1790375210 | 15470 | 15480 | 15480 | 15470 | 45 |
| 420 | 20240321 | 123300 | 1789678910 | 15480 | 15480 | 15480 | 15480 | 112 |
| 421 | 20240321 | 123200 | 1787945150 | 15480 | 15460 | 15480 | 15460 | 378 |
| 422 | 20240321 | 123100 | 1782098280 | 15460 | 15460 | 15460 | 15460 | 717 |
| 423 | 20240321 | 123000 | 1771013460 | 15460 | 15460 | 15460 | 15460 | 239 |
| 424 | 20240321 | 122900 | 1767318520 | 15460 | 15480 | 15480 | 15460 | 195 |
| 425 | 20240321 | 122800 | 1764303120 | 15480 | 15470 | 15480 | 15470 | 173 |
| 426 | 20240321 | 122700 | 1761625690 | 15470 | 15480 | 15480 | 15470 | 23 |
| 427 | 20240321 | 122600 | 1761269780 | 15490 | 15500 | 15500 | 15480 | 41 |
| 428 | 20240321 | 122500 | 1760634460 | 15490 | 15480 | 15490 | 15480 | 82 |
| 429 | 20240321 | 122400 | 1759364400 | 15470 | 15470 | 15470 | 15470 | 40 |
| 430 | 20240321 | 122300 | 1758745600 | 15470 | 15470 | 15470 | 15470 | 36 |
| 431 | 20240321 | 122200 | 1758188680 | 15470 | 15470 | 15470 | 15470 | 227 |
| 432 | 20240321 | 122100 | 1754676990 | 15470 | 15480 | 15490 | 15470 | 220 |
| 433 | 20240321 | 122000 | 1751271260 | 15480 | 15480 | 15480 | 15480 | 39 |
| 434 | 20240321 | 121900 | 1750667540 | 15480 | 15480 | 15490 | 15480 | 118 |
| 435 | 20240321 | 121800 | 1748840820 | 15480 | 15490 | 15490 | 15480 | 379 |
| 436 | 20240321 | 121700 | 1742970250 | 15500 | 15490 | 15500 | 15490 | 53 |
| 437 | 20240321 | 121600 | 1742148990 | 15490 | 15500 | 15500 | 15490 | 25 |
| 438 | 20240321 | 121500 | 1741761620 | 15490 | 15490 | 15500 | 15490 | 20 |
| 439 | 20240321 | 121400 | 1741451730 | 15490 | 15500 | 15500 | 15490 | 243 |
| 440 | 20240321 | 121300 | 1737686450 | 15490 | 15490 | 15500 | 15490 | 41 |
| 441 | 20240321 | 121200 | 1737051260 | 15490 | 15500 | 15500 | 15490 | 177 |
| 442 | 20240321 | 121100 | 1734309400 | 15490 | 15490 | 15500 | 15490 | 275 |
| 443 | 20240321 | 121000 | 1730047180 | 15490 | 15490 | 15500 | 15490 | 72 |
| 444 | 20240321 | 120900 | 1728931810 | 15490 | 15490 | 15490 | 15490 | 15 |
| 445 | 20240321 | 120800 | 1728699460 | 15500 | 15490 | 15500 | 15490 | 12 |
| 446 | 20240321 | 120700 | 1728513570 | 15490 | 15490 | 15500 | 15490 | 150 |
| 447 | 20240321 | 120600 | 1726188960 | 15500 | 15490 | 15500 | 15490 | 16 |
| 448 | 20240321 | 120500 | 1725941020 | 15490 | 15490 | 15490 | 15490 | 20 |
| 449 | 20240321 | 120400 | 1725631220 | 15490 | 15490 | 15500 | 15490 | 117 |
| 450 | 20240321 | 120300 | 1723817790 | 15490 | 15490 | 15490 | 15490 | 31 |
| 451 | 20240321 | 120200 | 1723337600 | 15490 | 15490 | 15490 | 15490 | 22 |
| 452 | 20240321 | 120100 | 1722996820 | 15490 | 15490 | 15490 | 15490 | 24 |
| 453 | 20240321 | 120000 | 1722625060 | 15500 | 15500 | 15500 | 15480 | 188 |
| 454 | 20240321 | 115900 | 1719712120 | 15500 | 15490 | 15500 | 15490 | 58 |
| 455 | 20240321 | 115800 | 1718813610 | 15490 | 15490 | 15490 | 15480 | 41 |
| 456 | 20240321 | 115700 | 1718178540 | 15490 | 15470 | 15490 | 15470 | 256 |
| 457 | 20240321 | 115600 | 1714216640 | 15470 | 15480 | 15480 | 15470 | 162 |
| 458 | 20240321 | 115500 | 1711709990 | 15490 | 15490 | 15500 | 15490 | 159 |
| 459 | 20240321 | 115400 | 1709246990 | 15490 | 15460 | 15490 | 15460 | 30 |
| 460 | 20240321 | 115300 | 1708782630 | 15450 | 15440 | 15460 | 15430 | 203 |
| 461 | 20240321 | 115200 | 1705649720 | 15430 | 15430 | 15440 | 15430 | 353 |
| 462 | 20240321 | 115100 | 1700202330 | 15430 | 15450 | 15460 | 15430 | 275 |
| 463 | 20240321 | 115000 | 1695955240 | 15450 | 15480 | 15500 | 15450 | 309 |
| 464 | 20240321 | 114900 | 1691172910 | 15490 | 15470 | 15490 | 15470 | 39 |
| 465 | 20240321 | 114800 | 1690569140 | 15480 | 15480 | 15480 | 15470 | 16 |
| 466 | 20240321 | 114700 | 1690321480 | 15490 | 15470 | 15490 | 15470 | 148 |
| 467 | 20240321 | 114600 | 1688031180 | 15470 | 15440 | 15470 | 15440 | 30 |
| 468 | 20240321 | 114500 | 1687567180 | 15430 | 15450 | 15460 | 15430 | 476 |
| 469 | 20240321 | 114400 | 1680215150 | 15450 | 15480 | 15490 | 15450 | 211 |
| 470 | 20240321 | 114300 | 1676949960 | 15480 | 15470 | 15480 | 15460 | 204 |
| 471 | 20240321 | 114200 | 1673792950 | 15460 | 15470 | 15470 | 15460 | 45 |
| 472 | 20240321 | 114100 | 1673096970 | 15470 | 15470 | 15470 | 15460 | 128 |
| 473 | 20240321 | 114000 | 1671117370 | 15470 | 15480 | 15480 | 15470 | 151 |
| 474 | 20240321 | 113900 | 1668780170 | 15470 | 15480 | 15480 | 15470 | 45 |
| 475 | 20240321 | 113800 | 1668083850 | 15470 | 15470 | 15480 | 15470 | 33 |
| 476 | 20240321 | 113700 | 1667573210 | 15470 | 15450 | 15470 | 15450 | 111 |
| 477 | 20240321 | 113600 | 1665856180 | 15450 | 15460 | 15460 | 15440 | 64 |
| 478 | 20240321 | 113500 | 1664867330 | 15450 | 15450 | 15450 | 15440 | 41 |
| 479 | 20240321 | 113400 | 1664233890 | 15450 | 15470 | 15470 | 15450 | 107 |
| 480 | 20240321 | 113300 | 1662579940 | 15480 | 15440 | 15480 | 15440 | 157 |
| 481 | 20240321 | 113200 | 1660152040 | 15450 | 15440 | 15450 | 15440 | 26 |
| 482 | 20240321 | 113100 | 1659750490 | 15440 | 15440 | 15440 | 15430 | 86 |
| 483 | 20240321 | 113000 | 1658422730 | 15440 | 15420 | 15440 | 15420 | 199 |
| 484 | 20240321 | 112900 | 1655351280 | 15420 | 15420 | 15450 | 15410 | 440 |
| 485 | 20240321 | 112800 | 1648565830 | 15420 | 15400 | 15420 | 15400 | 20 |
| 486 | 20240321 | 112700 | 1648257630 | 15400 | 15420 | 15440 | 15380 | 3024 |
| 487 | 20240321 | 112600 | 1601690040 | 15430 | 15410 | 15430 | 15410 | 161 |
| 488 | 20240321 | 112500 | 1599207470 | 15420 | 15420 | 15430 | 15420 | 74 |
| 489 | 20240321 | 112400 | 1598066210 | 15410 | 15420 | 15430 | 15410 | 245 |
| 490 | 20240321 | 112300 | 1594289790 | 15420 | 15400 | 15420 | 15400 | 115 |
| 491 | 20240321 | 112200 | 1592518340 | 15390 | 15400 | 15400 | 15390 | 56 |
| 492 | 20240321 | 112100 | 1591656210 | 15390 | 15390 | 15400 | 15390 | 31 |
| 493 | 20240321 | 112000 | 1591178850 | 15400 | 15440 | 15440 | 15390 | 2093 |
| 494 | 20240321 | 111900 | 1558956240 | 15450 | 15450 | 15460 | 15440 | 1601 |
| 495 | 20240321 | 111800 | 1534215870 | 15410 | 15410 | 15450 | 15400 | 4933 |
| 496 | 20240321 | 111700 | 1458104140 | 15410 | 15400 | 15410 | 15390 | 83 |
| 497 | 20240321 | 111600 | 1456825930 | 15390 | 15370 | 15390 | 15370 | 574 |
| 498 | 20240321 | 111500 | 1448000770 | 15370 | 15370 | 15380 | 15370 | 226 |
| 499 | 20240321 | 111400 | 1444526360 | 15370 | 15370 | 15380 | 15370 | 640 |
| 500 | 20240321 | 111300 | 1434688270 | 15370 | 15380 | 15390 | 15370 | 291 |
| 501 | 20240321 | 111200 | 1430213330 | 15380 | 15380 | 15380 | 15370 | 691 |
| 502 | 20240321 | 111100 | 1419590660 | 15380 | 15390 | 15390 | 15370 | 132 |
| 503 | 20240321 | 111000 | 1417560510 | 15380 | 15390 | 15390 | 15380 | 851 |
| 504 | 20240321 | 110900 | 1404469300 | 15400 | 15380 | 15400 | 15380 | 206 |
| 505 | 20240321 | 110800 | 1401299390 | 15380 | 15370 | 15380 | 15370 | 800 |
| 506 | 20240321 | 110700 | 1389000990 | 15380 | 15390 | 15390 | 15370 | 811 |
| 507 | 20240321 | 110600 | 1376528480 | 15380 | 15400 | 15400 | 15380 | 1333 |
| 508 | 20240321 | 110500 | 1356010630 | 15400 | 15410 | 15410 | 15400 | 780 |
| 509 | 20240321 | 110400 | 1343997210 | 15410 | 15420 | 15420 | 15400 | 76 |
| 510 | 20240321 | 110300 | 1342825610 | 15420 | 15410 | 15420 | 15400 | 137 |
| 511 | 20240321 | 110200 | 1340713820 | 15420 | 15400 | 15430 | 15400 | 372 |
| 512 | 20240321 | 110100 | 1334977710 | 15410 | 15400 | 15410 | 15400 | 412 |
| 513 | 20240321 | 110000 | 1328632520 | 15400 | 15410 | 15410 | 15400 | 375 |
| 514 | 20240321 | 105900 | 1322856860 | 15410 | 15420 | 15420 | 15400 | 1425 |
| 515 | 20240321 | 105800 | 1300907420 | 15410 | 15420 | 15420 | 15410 | 359 |
| 516 | 20240321 | 105700 | 1295371680 | 15420 | 15420 | 15420 | 15410 | 198 |
| 517 | 20240321 | 105600 | 1292318610 | 15430 | 15430 | 15430 | 15420 | 23 |
| 518 | 20240321 | 105500 | 1291963750 | 15420 | 15410 | 15430 | 15410 | 1210 |
| 519 | 20240321 | 105400 | 1273294780 | 15410 | 15410 | 15410 | 15400 | 441 |
| 520 | 20240321 | 105300 | 1266502740 | 15410 | 15410 | 15410 | 15400 | 234 |
| 521 | 20240321 | 105200 | 1262896820 | 15420 | 15430 | 15430 | 15400 | 761 |
| 522 | 20240321 | 105100 | 1251171690 | 15440 | 15420 | 15440 | 15420 | 284 |
| 523 | 20240321 | 105000 | 1246787660 | 15410 | 15400 | 15410 | 15400 | 841 |
| 524 | 20240321 | 104900 | 1233834450 | 15400 | 15390 | 15410 | 15390 | 506 |
| 525 | 20240321 | 104800 | 1226044900 | 15400 | 15400 | 15400 | 15390 | 1050 |
| 526 | 20240321 | 104700 | 1209879460 | 15390 | 15390 | 15400 | 15390 | 830 |
| 527 | 20240321 | 104600 | 1197104430 | 15400 | 15450 | 15450 | 15400 | 3329 |
| 528 | 20240321 | 104500 | 1145805700 | 15490 | 15510 | 15510 | 15460 | 1746 |
| 529 | 20240321 | 104400 | 1118768700 | 15500 | 15510 | 15510 | 15500 | 12 |
| 530 | 20240321 | 104300 | 1118582660 | 15500 | 15500 | 15530 | 15500 | 782 |
| 531 | 20240321 | 104200 | 1106461630 | 15500 | 15550 | 15550 | 15500 | 16477 |
| 532 | 20240321 | 104100 | 850689270 | 15550 | 15560 | 15570 | 15550 | 250 |
| 533 | 20240321 | 104000 | 846798170 | 15560 | 15560 | 15570 | 15560 | 551 |
| 534 | 20240321 | 103900 | 838224360 | 15560 | 15570 | 15570 | 15560 | 14 |
| 535 | 20240321 | 103800 | 838006410 | 15560 | 15570 | 15570 | 15560 | 568 |
| 536 | 20240321 | 103700 | 829162760 | 15560 | 15560 | 15580 | 15560 | 333 |
| 537 | 20240321 | 103600 | 823981260 | 15560 | 15560 | 15560 | 15560 | 286 |
| 538 | 20240321 | 103500 | 819531100 | 15560 | 15560 | 15570 | 15560 | 951 |
| 539 | 20240321 | 103400 | 804733250 | 15560 | 15570 | 15580 | 15560 | 594 |
| 540 | 20240321 | 103300 | 795486050 | 15570 | 15560 | 15570 | 15560 | 306 |
| 541 | 20240321 | 103200 | 790724660 | 15560 | 15580 | 15580 | 15560 | 568 |
| 542 | 20240321 | 103100 | 781880450 | 15570 | 15580 | 15580 | 15570 | 9 |
| 543 | 20240321 | 103000 | 781740250 | 15570 | 15570 | 15570 | 15570 | 514 |
| 544 | 20240321 | 102900 | 773737270 | 15570 | 15580 | 15580 | 15570 | 848 |
| 545 | 20240321 | 102800 | 760531410 | 15570 | 15580 | 15590 | 15570 | 214 |
| 546 | 20240321 | 102700 | 757197500 | 15580 | 15590 | 15600 | 15580 | 703 |
| 547 | 20240321 | 102600 | 746241250 | 15590 | 15590 | 15590 | 15590 | 10 |
| 548 | 20240321 | 102500 | 746085350 | 15610 | 15590 | 15610 | 15590 | 94 |
| 549 | 20240321 | 102400 | 744618270 | 15590 | 15570 | 15590 | 15570 | 25 |
| 550 | 20240321 | 102300 | 744228600 | 15570 | 15580 | 15580 | 15570 | 311 |
| 551 | 20240321 | 102200 | 739386310 | 15570 | 15570 | 15580 | 15570 | 336 |
| 552 | 20240321 | 102100 | 734154480 | 15570 | 15580 | 15590 | 15570 | 362 |
| 553 | 20240321 | 102000 | 728514400 | 15580 | 15580 | 15580 | 15570 | 606 |
| 554 | 20240321 | 101900 | 719077450 | 15570 | 15570 | 15580 | 15570 | 324 |
| 555 | 20240321 | 101800 | 714032560 | 15570 | 15570 | 15580 | 15570 | 121 |
| 556 | 20240321 | 101700 | 712147590 | 15570 | 15630 | 15630 | 15570 | 3503 |
| 557 | 20240321 | 101600 | 657564730 | 15630 | 15640 | 15640 | 15630 | 107 |
| 558 | 20240321 | 101500 | 655892250 | 15640 | 15720 | 15720 | 15630 | 330 |
| 559 | 20240321 | 101400 | 650731100 | 15650 | 15600 | 15730 | 15600 | 1362 |
| 560 | 20240321 | 101300 | 629451560 | 15590 | 15600 | 15600 | 15590 | 303 |
| 561 | 20240321 | 101200 | 624727780 | 15590 | 15580 | 15590 | 15580 | 352 |
| 562 | 20240321 | 101100 | 619243190 | 15590 | 15590 | 15590 | 15590 | 182 |
| 563 | 20240321 | 101000 | 616405810 | 15600 | 15590 | 15600 | 15580 | 703 |
| 564 | 20240321 | 100900 | 605451120 | 15580 | 15590 | 15590 | 15580 | 140 |
| 565 | 20240321 | 100800 | 603268530 | 15590 | 15590 | 15590 | 15590 | 318 |
| 566 | 20240321 | 100700 | 598310910 | 15590 | 15600 | 15600 | 15590 | 261 |
| 567 | 20240321 | 100600 | 594239330 | 15590 | 15580 | 15600 | 15580 | 441 |
| 568 | 20240321 | 100500 | 587366010 | 15580 | 15580 | 15590 | 15580 | 231 |
| 569 | 20240321 | 100400 | 583765140 | 15580 | 15590 | 15590 | 15580 | 416 |
| 570 | 20240321 | 100300 | 577283810 | 15590 | 15600 | 15600 | 15580 | 234 |
| 571 | 20240321 | 100200 | 573634600 | 15600 | 15590 | 15600 | 15580 | 673 |
| 572 | 20240321 | 100100 | 563142870 | 15590 | 15590 | 15600 | 15590 | 582 |
| 573 | 20240321 | 100000 | 554069200 | 15590 | 15600 | 15600 | 15590 | 522 |
| 574 | 20240321 | 095900 | 545927190 | 15600 | 15610 | 15610 | 15600 | 894 |
| 575 | 20240321 | 095800 | 531978820 | 15610 | 15610 | 15630 | 15610 | 174 |
| 576 | 20240321 | 095700 | 529262450 | 15610 | 15600 | 15630 | 15600 | 1128 |
| 577 | 20240321 | 095600 | 511641390 | 15600 | 15600 | 15610 | 15600 | 759 |
| 578 | 20240321 | 095500 | 499799890 | 15590 | 15590 | 15590 | 15590 | 339 |
| 579 | 20240321 | 095400 | 494514880 | 15600 | 15590 | 15600 | 15590 | 336 |
| 580 | 20240321 | 095300 | 489276460 | 15600 | 15590 | 15600 | 15590 | 461 |
| 581 | 20240321 | 095200 | 482087890 | 15590 | 15600 | 15600 | 15590 | 32 |
| 582 | 20240321 | 095100 | 481588810 | 15600 | 15590 | 15610 | 15590 | 609 |
| 583 | 20240321 | 095000 | 472085620 | 15590 | 15600 | 15600 | 15590 | 854 |
| 584 | 20240321 | 094900 | 458764010 | 15600 | 15610 | 15620 | 15600 | 230 |
| 585 | 20240321 | 094800 | 455174660 | 15620 | 15620 | 15620 | 15620 | 77 |
| 586 | 20240321 | 094700 | 453971920 | 15620 | 15630 | 15630 | 15620 | 83 |
| 587 | 20240321 | 094600 | 452675170 | 15630 | 15620 | 15630 | 15610 | 513 |
| 588 | 20240321 | 094500 | 444663610 | 15620 | 15600 | 15620 | 15600 | 633 |
| 589 | 20240321 | 094400 | 434782300 | 15600 | 15600 | 15610 | 15600 | 335 |
| 590 | 20240321 | 094300 | 429556290 | 15600 | 15620 | 15620 | 15600 | 452 |
| 591 | 20240321 | 094200 | 422502440 | 15620 | 15600 | 15620 | 15590 | 1201 |
| 592 | 20240321 | 094100 | 403762970 | 15600 | 15610 | 15610 | 15590 | 532 |
| 593 | 20240321 | 094000 | 395463920 | 15600 | 15610 | 15610 | 15600 | 1348 |
| 594 | 20240321 | 093900 | 374433950 | 15610 | 15610 | 15620 | 15610 | 597 |
| 595 | 20240321 | 093800 | 365112430 | 15610 | 15640 | 15640 | 15610 | 2085 |
| 596 | 20240321 | 093700 | 332524240 | 15640 | 15650 | 15660 | 15640 | 522 |
| 597 | 20240321 | 093600 | 324355310 | 15660 | 15690 | 15690 | 15650 | 1734 |
| 598 | 20240321 | 093500 | 297168790 | 15690 | 15720 | 15720 | 15690 | 600 |
| 599 | 20240321 | 093400 | 287751430 | 15730 | 15740 | 15740 | 15730 | 403 |
| 600 | 20240321 | 093300 | 281412160 | 15740 | 15700 | 15740 | 15700 | 553 |
| 601 | 20240321 | 093200 | 272717760 | 15690 | 15690 | 15690 | 15680 | 2054 |
| 602 | 20240321 | 093100 | 240490790 | 15690 | 15710 | 15710 | 15690 | 259 |
| 603 | 20240321 | 093000 | 236425640 | 15710 | 15730 | 15730 | 15710 | 172 |
| 604 | 20240321 | 092900 | 233722240 | 15730 | 15700 | 15760 | 15700 | 1351 |
| 605 | 20240321 | 092800 | 212470850 | 15690 | 15710 | 15710 | 15690 | 449 |
| 606 | 20240321 | 092700 | 205421370 | 15700 | 15710 | 15710 | 15700 | 55 |
| 607 | 20240321 | 092600 | 204557540 | 15710 | 15700 | 15710 | 15700 | 602 |
| 608 | 20240321 | 092500 | 195103120 | 15710 | 15710 | 15710 | 15700 | 671 |
| 609 | 20240321 | 092400 | 184561730 | 15710 | 15760 | 15760 | 15710 | 2600 |
| 610 | 20240321 | 092300 | 143646990 | 15760 | 15760 | 15760 | 15750 | 517 |
| 611 | 20240321 | 092200 | 135501360 | 15760 | 15760 | 15780 | 15760 | 24 |
| 612 | 20240321 | 092100 | 135122720 | 15810 | 15810 | 15810 | 15810 | 0 |
| 613 | 20240321 | 092000 | 135122720 | 15810 | 15770 | 15810 | 15760 | 152 |
| 614 | 20240321 | 091900 | 132726900 | 15760 | 15760 | 15760 | 15760 | 0 |
| 615 | 20240321 | 091800 | 132726900 | 15760 | 15770 | 15770 | 15760 | 771 |
| 616 | 20240321 | 091700 | 120574060 | 15770 | 15780 | 15790 | 15770 | 286 |
| 617 | 20240321 | 091600 | 116060860 | 15780 | 15810 | 15810 | 15770 | 1453 |
| 618 | 20240321 | 091500 | 93120640 | 15810 | 15810 | 15810 | 15810 | 3 |
| 619 | 20240321 | 091400 | 93073210 | 15800 | 15800 | 15800 | 15800 | 0 |
| 620 | 20240321 | 091300 | 93073210 | 15800 | 15750 | 15800 | 15750 | 157 |
| 621 | 20240321 | 091200 | 90598660 | 15750 | 15680 | 15750 | 15680 | 471 |
| 622 | 20240321 | 091100 | 83184710 | 15680 | 15710 | 15710 | 15680 | 268 |
| 623 | 20240321 | 091000 | 78979500 | 15710 | 15760 | 15760 | 15700 | 242 |
| 624 | 20240321 | 090900 | 75173310 | 15770 | 15800 | 15800 | 15760 | 1068 |
| 625 | 20240321 | 090800 | 58322470 | 15800 | 15800 | 15800 | 15800 | 45 |
| 626 | 20240321 | 090700 | 57611470 | 15790 | 15790 | 15790 | 15790 | 0 |
| 627 | 20240321 | 090600 | 57611470 | 15790 | 15800 | 15810 | 15790 | 237 |
| 628 | 20240321 | 090500 | 53869030 | 15810 | 15830 | 15830 | 15810 | 1151 |
| 629 | 20240321 | 090400 | 35660790 | 15830 | 15850 | 15850 | 15830 | 1200 |
| 630 | 20240321 | 090300 | 16651160 | 15850 | 15890 | 15890 | 15850 | 801 |
| 631 | 20240321 | 090200 | 3931500 | 15890 | 15890 | 15890 | 15890 | 1 |
| 632 | 20240321 | 090100 | 3915610 | 15860 | 15860 | 15860 | 15860 | 66 |
| 633 | 20240321 | 090000 | 2868850 | 15850 | 15850 | 15850 | 15850 | 181 |