33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 192600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 3552 |
| 3 | 20240319 | 192500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 4 | 20240319 | 192400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 5 | 20240319 | 192300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 6 | 20240319 | 192200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 7 | 20240319 | 192100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 8 | 20240319 | 192000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 9 | 20240319 | 191900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 10 | 20240319 | 191800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 11 | 20240319 | 191700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 12 | 20240319 | 191600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 13 | 20240319 | 191500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 14 | 20240319 | 191400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 15 | 20240319 | 191300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 16 | 20240319 | 191200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 17 | 20240319 | 191100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 18 | 20240319 | 191000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 19 | 20240319 | 190900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 20 | 20240319 | 190800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 21 | 20240319 | 190700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 22 | 20240319 | 190600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 23 | 20240319 | 190500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 24 | 20240319 | 190400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 25 | 20240319 | 190300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 26 | 20240319 | 190200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 27 | 20240319 | 190100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 28 | 20240319 | 190000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 29 | 20240319 | 185900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 30 | 20240319 | 185800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 31 | 20240319 | 185700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 32 | 20240319 | 185600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 3552 |
| 33 | 20240319 | 185500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 34 | 20240319 | 185400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 35 | 20240319 | 185300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 36 | 20240319 | 185200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 37 | 20240319 | 185100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 38 | 20240319 | 185000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 39 | 20240319 | 184900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 40 | 20240319 | 184800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 41 | 20240319 | 184700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 42 | 20240319 | 184600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 43 | 20240319 | 184500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 44 | 20240319 | 184400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 45 | 20240319 | 184300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 46 | 20240319 | 184200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 47 | 20240319 | 184100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 48 | 20240319 | 184000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 49 | 20240319 | 183900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 50 | 20240319 | 183800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 51 | 20240319 | 183700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 52 | 20240319 | 183600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 53 | 20240319 | 183500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 54 | 20240319 | 183400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 55 | 20240319 | 183300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 56 | 20240319 | 183200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 57 | 20240319 | 183100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 58 | 20240319 | 183000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 59 | 20240319 | 182900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 60 | 20240319 | 182800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 61 | 20240319 | 182700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 62 | 20240319 | 182600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 3552 |
| 63 | 20240319 | 182500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 64 | 20240319 | 182400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 65 | 20240319 | 182300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 66 | 20240319 | 182200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 67 | 20240319 | 182100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 68 | 20240319 | 182000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 69 | 20240319 | 181900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 70 | 20240319 | 181800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 71 | 20240319 | 181700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 72 | 20240319 | 181600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 73 | 20240319 | 181500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 74 | 20240319 | 181400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 75 | 20240319 | 181300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 76 | 20240319 | 181200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 77 | 20240319 | 181100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 78 | 20240319 | 181000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 79 | 20240319 | 180900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 80 | 20240319 | 180800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 81 | 20240319 | 180700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 82 | 20240319 | 180600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 83 | 20240319 | 180500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 84 | 20240319 | 180400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 85 | 20240319 | 180300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 86 | 20240319 | 180200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 87 | 20240319 | 180100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 88 | 20240319 | 180000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 89 | 20240319 | 175900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 90 | 20240319 | 175800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 91 | 20240319 | 175700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 92 | 20240319 | 175600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 3552 |
| 93 | 20240319 | 175500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 94 | 20240319 | 175400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 95 | 20240319 | 175300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 96 | 20240319 | 175200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 97 | 20240319 | 175100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 98 | 20240319 | 175000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 99 | 20240319 | 174900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 100 | 20240319 | 174800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 101 | 20240319 | 174700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 102 | 20240319 | 174600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 103 | 20240319 | 174500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 104 | 20240319 | 174400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 105 | 20240319 | 174300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 106 | 20240319 | 174200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 107 | 20240319 | 174100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 108 | 20240319 | 174000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 109 | 20240319 | 173900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 110 | 20240319 | 173800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 111 | 20240319 | 173700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 112 | 20240319 | 173600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 113 | 20240319 | 173500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 114 | 20240319 | 173400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 115 | 20240319 | 173300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 116 | 20240319 | 173200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 117 | 20240319 | 173100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 118 | 20240319 | 173000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 119 | 20240319 | 172900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 120 | 20240319 | 172800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 121 | 20240319 | 172700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 122 | 20240319 | 172600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 3552 |
| 123 | 20240319 | 172500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 124 | 20240319 | 172400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 125 | 20240319 | 172300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 126 | 20240319 | 172200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 127 | 20240319 | 172100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 128 | 20240319 | 172000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 129 | 20240319 | 171900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 130 | 20240319 | 171800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 131 | 20240319 | 171700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 132 | 20240319 | 171600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 133 | 20240319 | 171500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 134 | 20240319 | 171400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 135 | 20240319 | 171300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 136 | 20240319 | 171200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 137 | 20240319 | 171100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 138 | 20240319 | 171000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 139 | 20240319 | 170900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 140 | 20240319 | 170800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 141 | 20240319 | 170700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 142 | 20240319 | 170600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 143 | 20240319 | 170500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 144 | 20240319 | 170400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 145 | 20240319 | 170300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 146 | 20240319 | 170200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 147 | 20240319 | 170100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 148 | 20240319 | 170000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 149 | 20240319 | 165900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 150 | 20240319 | 165800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 151 | 20240319 | 165700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 152 | 20240319 | 165600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 3552 |
| 153 | 20240319 | 165500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 154 | 20240319 | 165400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 155 | 20240319 | 165300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 156 | 20240319 | 165200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 157 | 20240319 | 165100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 158 | 20240319 | 165000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 159 | 20240319 | 164900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 160 | 20240319 | 164800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 161 | 20240319 | 164700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 162 | 20240319 | 164600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 163 | 20240319 | 164500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 164 | 20240319 | 164400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 165 | 20240319 | 164300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 166 | 20240319 | 164200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 167 | 20240319 | 164100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 168 | 20240319 | 164000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 169 | 20240319 | 163900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 170 | 20240319 | 163800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 171 | 20240319 | 163700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 172 | 20240319 | 163600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 173 | 20240319 | 163500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 174 | 20240319 | 163400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 175 | 20240319 | 163300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 176 | 20240319 | 163200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 177 | 20240319 | 163100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 178 | 20240319 | 163000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 179 | 20240319 | 162900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 180 | 20240319 | 162800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 181 | 20240319 | 162700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 182 | 20240319 | 162600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 3552 |
| 183 | 20240319 | 162500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 184 | 20240319 | 162400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 185 | 20240319 | 162300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 186 | 20240319 | 162200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 187 | 20240319 | 162100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 188 | 20240319 | 162000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 189 | 20240319 | 161900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 190 | 20240319 | 161800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 191 | 20240319 | 161700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 192 | 20240319 | 161600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 193 | 20240319 | 161500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 194 | 20240319 | 161400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 195 | 20240319 | 161300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 196 | 20240319 | 161200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 197 | 20240319 | 161100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 198 | 20240319 | 161000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 199 | 20240319 | 160900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 200 | 20240319 | 160800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 201 | 20240319 | 160700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 202 | 20240319 | 160600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 203 | 20240319 | 160500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 204 | 20240319 | 160400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 205 | 20240319 | 160300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 206 | 20240319 | 160200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 207 | 20240319 | 160100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 208 | 20240319 | 160000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 209 | 20240319 | 155900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 210 | 20240319 | 155800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 211 | 20240319 | 155700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 212 | 20240319 | 155600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 3552 |
| 213 | 20240319 | 155500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 214 | 20240319 | 155400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 215 | 20240319 | 155300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 216 | 20240319 | 155200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 217 | 20240319 | 155100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 218 | 20240319 | 155000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 219 | 20240319 | 154900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 220 | 20240319 | 154800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 221 | 20240319 | 154700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 222 | 20240319 | 154600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 223 | 20240319 | 154500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 224 | 20240319 | 154400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 225 | 20240319 | 154300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 226 | 20240319 | 154200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 227 | 20240319 | 154100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 228 | 20240319 | 154000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 229 | 20240319 | 153900 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 230 | 20240319 | 153800 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 231 | 20240319 | 153700 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 232 | 20240319 | 153600 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 233 | 20240319 | 153500 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 234 | 20240319 | 153400 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 235 | 20240319 | 153300 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 236 | 20240319 | 153200 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 237 | 20240319 | 153100 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 0 |
| 238 | 20240319 | 153000 | 3262691620 | 18510 | 18510 | 18510 | 18510 | 3552 |
| 239 | 20240319 | 152900 | 3196944100 | 18490 | 18490 | 18490 | 18490 | 0 |
| 240 | 20240319 | 152800 | 3196944100 | 18490 | 18490 | 18490 | 18490 | 0 |
| 241 | 20240319 | 152700 | 3196944100 | 18490 | 18490 | 18490 | 18490 | 0 |
| 242 | 20240319 | 152600 | 3196944100 | 18490 | 18490 | 18490 | 18490 | 0 |
| 243 | 20240319 | 152500 | 3196944100 | 18490 | 18490 | 18490 | 18490 | 0 |
| 244 | 20240319 | 152400 | 3196944100 | 18490 | 18490 | 18490 | 18490 | 0 |
| 245 | 20240319 | 152300 | 3196944100 | 18490 | 18490 | 18490 | 18490 | 0 |
| 246 | 20240319 | 152200 | 3196944100 | 18490 | 18490 | 18490 | 18490 | 0 |
| 247 | 20240319 | 152100 | 3196944100 | 18490 | 18490 | 18490 | 18490 | 0 |
| 248 | 20240319 | 152000 | 3196944100 | 18490 | 18490 | 18490 | 18490 | 0 |
| 249 | 20240319 | 151900 | 3196944100 | 18490 | 18500 | 18500 | 18480 | 581 |
| 250 | 20240319 | 151800 | 3186201290 | 18480 | 18520 | 18520 | 18480 | 840 |
| 251 | 20240319 | 151700 | 3170668390 | 18550 | 18550 | 18550 | 18550 | 62 |
| 252 | 20240319 | 151600 | 3169518290 | 18520 | 18530 | 18530 | 18520 | 837 |
| 253 | 20240319 | 151500 | 3154014660 | 18520 | 18560 | 18560 | 18520 | 76 |
| 254 | 20240319 | 151400 | 3152606990 | 18610 | 18600 | 18610 | 18560 | 1152 |
| 255 | 20240319 | 151300 | 3131188490 | 18610 | 18600 | 18620 | 18590 | 499 |
| 256 | 20240319 | 151200 | 3121905290 | 18600 | 18520 | 18600 | 18520 | 1392 |
| 257 | 20240319 | 151100 | 3096060650 | 18500 | 18480 | 18500 | 18480 | 376 |
| 258 | 20240319 | 151000 | 3089106190 | 18480 | 18460 | 18480 | 18460 | 720 |
| 259 | 20240319 | 150900 | 3075801050 | 18450 | 18480 | 18480 | 18450 | 471 |
| 260 | 20240319 | 150800 | 3067103210 | 18480 | 18480 | 18480 | 18480 | 0 |
| 261 | 20240319 | 150700 | 3067103210 | 18480 | 18480 | 18480 | 18480 | 43 |
| 262 | 20240319 | 150600 | 3066308570 | 18480 | 18480 | 18480 | 18480 | 348 |
| 263 | 20240319 | 150500 | 3059877530 | 18480 | 18480 | 18480 | 18480 | 50 |
| 264 | 20240319 | 150400 | 3058953530 | 18480 | 18470 | 18490 | 18470 | 22 |
| 265 | 20240319 | 150300 | 3058546870 | 18450 | 18490 | 18490 | 18450 | 136 |
| 266 | 20240319 | 150200 | 3056032700 | 18490 | 18490 | 18490 | 18490 | 121 |
| 267 | 20240319 | 150100 | 3053795410 | 18450 | 18450 | 18450 | 18450 | 31 |
| 268 | 20240319 | 150000 | 3053223460 | 18440 | 18470 | 18500 | 18440 | 133 |
| 269 | 20240319 | 145900 | 3050768310 | 18470 | 18470 | 18470 | 18470 | 1 |
| 270 | 20240319 | 145800 | 3050749840 | 18430 | 18410 | 18430 | 18410 | 52 |
| 271 | 20240319 | 145700 | 3049792000 | 18420 | 18460 | 18460 | 18420 | 35 |
| 272 | 20240319 | 145600 | 3049146910 | 18460 | 18450 | 18460 | 18440 | 145 |
| 273 | 20240319 | 145500 | 3046470510 | 18460 | 18450 | 18460 | 18450 | 216 |
| 274 | 20240319 | 145400 | 3042485200 | 18400 | 18380 | 18400 | 18380 | 176 |
| 275 | 20240319 | 145300 | 3039250090 | 18380 | 18380 | 18380 | 18380 | 9 |
| 276 | 20240319 | 145200 | 3039084670 | 18380 | 18380 | 18380 | 18380 | 2 |
| 277 | 20240319 | 145100 | 3039047910 | 18350 | 18330 | 18350 | 18330 | 363 |
| 278 | 20240319 | 145000 | 3032388140 | 18330 | 18300 | 18330 | 18300 | 145 |
| 279 | 20240319 | 144900 | 3029731670 | 18300 | 18300 | 18300 | 18300 | 10 |
| 280 | 20240319 | 144800 | 3029548670 | 18300 | 18320 | 18320 | 18300 | 40 |
| 281 | 20240319 | 144700 | 3028816290 | 18320 | 18300 | 18320 | 18300 | 470 |
| 282 | 20240319 | 144600 | 3020213820 | 18270 | 18270 | 18270 | 18270 | 36 |
| 283 | 20240319 | 144500 | 3019556100 | 18270 | 18270 | 18270 | 18270 | 539 |
| 284 | 20240319 | 144400 | 3009708570 | 18260 | 18270 | 18270 | 18260 | 681 |
| 285 | 20240319 | 144300 | 2997268980 | 18260 | 18260 | 18260 | 18260 | 9 |
| 286 | 20240319 | 144200 | 2997104640 | 18260 | 18260 | 18260 | 18260 | 41 |
| 287 | 20240319 | 144100 | 2996355980 | 18270 | 18270 | 18270 | 18270 | 74 |
| 288 | 20240319 | 144000 | 2995004000 | 18250 | 18250 | 18250 | 18250 | 0 |
| 289 | 20240319 | 143900 | 2995004000 | 18250 | 18250 | 18260 | 18250 | 111 |
| 290 | 20240319 | 143800 | 2992978140 | 18250 | 18260 | 18260 | 18250 | 147 |
| 291 | 20240319 | 143700 | 2990295020 | 18260 | 18260 | 18260 | 18260 | 0 |
| 292 | 20240319 | 143600 | 2990295020 | 18260 | 18270 | 18270 | 18260 | 91 |
| 293 | 20240319 | 143500 | 2988633260 | 18270 | 18260 | 18270 | 18260 | 1086 |
| 294 | 20240319 | 143400 | 2968802800 | 18260 | 18260 | 18260 | 18260 | 9 |
| 295 | 20240319 | 143300 | 2968638460 | 18250 | 18260 | 18260 | 18250 | 107 |
| 296 | 20240319 | 143200 | 2966685660 | 18260 | 18260 | 18260 | 18260 | 28 |
| 297 | 20240319 | 143100 | 2966174380 | 18260 | 18260 | 18260 | 18260 | 15 |
| 298 | 20240319 | 143000 | 2965900480 | 18260 | 18260 | 18260 | 18260 | 116 |
| 299 | 20240319 | 142900 | 2963782320 | 18260 | 18270 | 18270 | 18260 | 11 |
| 300 | 20240319 | 142800 | 2963581410 | 18270 | 18270 | 18270 | 18270 | 1 |
| 301 | 20240319 | 142700 | 2963563140 | 18260 | 18270 | 18270 | 18250 | 53 |
| 302 | 20240319 | 142600 | 2962595490 | 18280 | 18280 | 18280 | 18280 | 10 |
| 303 | 20240319 | 142500 | 2962412690 | 18280 | 18280 | 18280 | 18280 | 10 |
| 304 | 20240319 | 142400 | 2962229890 | 18300 | 18270 | 18300 | 18250 | 509 |
| 305 | 20240319 | 142300 | 2952934520 | 18270 | 18270 | 18270 | 18270 | 50 |
| 306 | 20240319 | 142200 | 2952021020 | 18270 | 18290 | 18290 | 18270 | 1323 |
| 307 | 20240319 | 142100 | 2927837280 | 18300 | 18330 | 18330 | 18300 | 1819 |
| 308 | 20240319 | 142000 | 2894543020 | 18320 | 18320 | 18320 | 18320 | 0 |
| 309 | 20240319 | 141900 | 2894543020 | 18320 | 18320 | 18320 | 18320 | 0 |
| 310 | 20240319 | 141800 | 2894543020 | 18320 | 18320 | 18320 | 18320 | 45 |
| 311 | 20240319 | 141700 | 2893718620 | 18320 | 18320 | 18320 | 18320 | 16 |
| 312 | 20240319 | 141600 | 2893425500 | 18310 | 18310 | 18310 | 18310 | 22 |
| 313 | 20240319 | 141500 | 2893022680 | 18310 | 18320 | 18320 | 18310 | 268 |
| 314 | 20240319 | 141400 | 2888113900 | 18320 | 18320 | 18320 | 18320 | 334 |
| 315 | 20240319 | 141300 | 2881995020 | 18320 | 18320 | 18320 | 18320 | 300 |
| 316 | 20240319 | 141200 | 2876499020 | 18320 | 18330 | 18330 | 18320 | 146 |
| 317 | 20240319 | 141100 | 2873822860 | 18330 | 18330 | 18330 | 18330 | 2 |
| 318 | 20240319 | 141000 | 2873786200 | 18330 | 18340 | 18340 | 18330 | 450 |
| 319 | 20240319 | 140900 | 2865537430 | 18340 | 18340 | 18350 | 18330 | 870 |
| 320 | 20240319 | 140800 | 2849581840 | 18340 | 18350 | 18350 | 18340 | 6 |
| 321 | 20240319 | 140700 | 2849471750 | 18350 | 18350 | 18350 | 18350 | 139 |
| 322 | 20240319 | 140600 | 2846921100 | 18350 | 18350 | 18350 | 18350 | 47 |
| 323 | 20240319 | 140500 | 2846058650 | 18350 | 18350 | 18350 | 18350 | 0 |
| 324 | 20240319 | 140400 | 2846058650 | 18350 | 18350 | 18350 | 18350 | 0 |
| 325 | 20240319 | 140300 | 2846058650 | 18350 | 18350 | 18350 | 18350 | 47 |
| 326 | 20240319 | 140200 | 2845196200 | 18350 | 18390 | 18390 | 18350 | 27 |
| 327 | 20240319 | 140100 | 2844700710 | 18390 | 18390 | 18390 | 18390 | 11 |
| 328 | 20240319 | 140000 | 2844498420 | 18350 | 18350 | 18350 | 18350 | 47 |
| 329 | 20240319 | 135900 | 2843635970 | 18340 | 18340 | 18340 | 18340 | 0 |
| 330 | 20240319 | 135800 | 2843635970 | 18340 | 18340 | 18340 | 18340 | 0 |
| 331 | 20240319 | 135700 | 2843635970 | 18340 | 18340 | 18340 | 18340 | 47 |
| 332 | 20240319 | 135600 | 2842773990 | 18340 | 18340 | 18340 | 18340 | 17 |
| 333 | 20240319 | 135500 | 2842462210 | 18340 | 18340 | 18340 | 18340 | 20 |
| 334 | 20240319 | 135400 | 2842095410 | 18340 | 18340 | 18340 | 18340 | 39 |
| 335 | 20240319 | 135300 | 2841380150 | 18330 | 18330 | 18330 | 18330 | 15 |
| 336 | 20240319 | 135200 | 2841105200 | 18330 | 18340 | 18340 | 18320 | 18 |
| 337 | 20240319 | 135100 | 2840775250 | 18330 | 18340 | 18340 | 18330 | 31 |
| 338 | 20240319 | 135000 | 2840206940 | 18400 | 18400 | 18400 | 18400 | 1 |
| 339 | 20240319 | 134900 | 2840188540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 340 | 20240319 | 134800 | 2840188540 | 18330 | 18330 | 18330 | 18330 | 86 |
| 341 | 20240319 | 134700 | 2838612160 | 18320 | 18320 | 18320 | 18320 | 0 |
| 342 | 20240319 | 134600 | 2838612160 | 18320 | 18320 | 18320 | 18320 | 50 |
| 343 | 20240319 | 134500 | 2837696160 | 18320 | 18340 | 18340 | 18320 | 32 |
| 344 | 20240319 | 134400 | 2837109600 | 18340 | 18360 | 18360 | 18340 | 68 |
| 345 | 20240319 | 134300 | 2835862440 | 18400 | 18400 | 18400 | 18400 | 238 |
| 346 | 20240319 | 134200 | 2831483240 | 18400 | 18330 | 18400 | 18330 | 33 |
| 347 | 20240319 | 134100 | 2830878280 | 18320 | 18320 | 18320 | 18320 | 0 |
| 348 | 20240319 | 134000 | 2830878280 | 18320 | 18320 | 18320 | 18320 | 0 |
| 349 | 20240319 | 133900 | 2830878280 | 18320 | 18320 | 18320 | 18320 | 33 |
| 350 | 20240319 | 133800 | 2830273720 | 18320 | 18330 | 18330 | 18320 | 500 |
| 351 | 20240319 | 133700 | 2821108810 | 18330 | 18330 | 18330 | 18330 | 31 |
| 352 | 20240319 | 133600 | 2820540580 | 18330 | 18400 | 18400 | 18330 | 644 |
| 353 | 20240319 | 133500 | 2808729860 | 18400 | 18390 | 18400 | 18390 | 2 |
| 354 | 20240319 | 133400 | 2808693070 | 18390 | 18390 | 18390 | 18390 | 61 |
| 355 | 20240319 | 133300 | 2807571280 | 18360 | 18360 | 18360 | 18360 | 63 |
| 356 | 20240319 | 133200 | 2806414600 | 18390 | 18390 | 18390 | 18390 | 15 |
| 357 | 20240319 | 133100 | 2806138750 | 18390 | 18390 | 18390 | 18390 | 29 |
| 358 | 20240319 | 133000 | 2805605440 | 18360 | 18350 | 18360 | 18350 | 95 |
| 359 | 20240319 | 132900 | 2803861490 | 18340 | 18340 | 18340 | 18340 | 1 |
| 360 | 20240319 | 132800 | 2803843150 | 18340 | 18340 | 18350 | 18340 | 831 |
| 361 | 20240319 | 132700 | 2788594920 | 18290 | 18290 | 18290 | 18290 | 33 |
| 362 | 20240319 | 132600 | 2787991350 | 18280 | 18280 | 18280 | 18280 | 0 |
| 363 | 20240319 | 132500 | 2787991350 | 18280 | 18280 | 18280 | 18280 | 0 |
| 364 | 20240319 | 132400 | 2787991350 | 18280 | 18290 | 18290 | 18280 | 83 |
| 365 | 20240319 | 132300 | 2786473310 | 18290 | 18290 | 18290 | 18290 | 125 |
| 366 | 20240319 | 132200 | 2784187060 | 18290 | 18310 | 18310 | 18290 | 801 |
| 367 | 20240319 | 132100 | 2769536490 | 18300 | 18290 | 18300 | 18280 | 74 |
| 368 | 20240319 | 132000 | 2768182650 | 18300 | 18300 | 18300 | 18300 | 33 |
| 369 | 20240319 | 131900 | 2767578750 | 18290 | 18290 | 18290 | 18290 | 104 |
| 370 | 20240319 | 131800 | 2765676590 | 18270 | 18290 | 18290 | 18270 | 139 |
| 371 | 20240319 | 131700 | 2763135330 | 18290 | 18320 | 18320 | 18290 | 717 |
| 372 | 20240319 | 131600 | 2750008150 | 18350 | 18350 | 18350 | 18350 | 89 |
| 373 | 20240319 | 131500 | 2748375000 | 18330 | 18340 | 18340 | 18330 | 259 |
| 374 | 20240319 | 131400 | 2743626500 | 18350 | 18340 | 18350 | 18340 | 223 |
| 375 | 20240319 | 131300 | 2739535480 | 18340 | 18340 | 18340 | 18340 | 0 |
| 376 | 20240319 | 131200 | 2739535480 | 18340 | 18350 | 18350 | 18340 | 100 |
| 377 | 20240319 | 131100 | 2737701270 | 18390 | 18350 | 18390 | 18350 | 228 |
| 378 | 20240319 | 131000 | 2733516670 | 18390 | 18390 | 18390 | 18390 | 113 |
| 379 | 20240319 | 130900 | 2731438600 | 18350 | 18350 | 18350 | 18350 | 793 |
| 380 | 20240319 | 130800 | 2716887050 | 18350 | 18350 | 18350 | 18350 | 57 |
| 381 | 20240319 | 130700 | 2715841100 | 18370 | 18370 | 18370 | 18370 | 3 |
| 382 | 20240319 | 130600 | 2715785990 | 18380 | 18380 | 18380 | 18380 | 13 |
| 383 | 20240319 | 130500 | 2715547050 | 18380 | 18380 | 18380 | 18380 | 25 |
| 384 | 20240319 | 130400 | 2715087550 | 18390 | 18310 | 18390 | 18310 | 4 |
| 385 | 20240319 | 130300 | 2715014150 | 18310 | 18320 | 18320 | 18310 | 258 |
| 386 | 20240319 | 130200 | 2710289750 | 18460 | 18310 | 18460 | 18310 | 137 |
| 387 | 20240319 | 130100 | 2707766280 | 18390 | 18310 | 18390 | 18310 | 578 |
| 388 | 20240319 | 130000 | 2697182140 | 18310 | 18320 | 18320 | 18310 | 244 |
| 389 | 20240319 | 125900 | 2692712340 | 18320 | 18320 | 18320 | 18320 | 46 |
| 390 | 20240319 | 125800 | 2691869620 | 18320 | 18320 | 18320 | 18320 | 265 |
| 391 | 20240319 | 125700 | 2687014820 | 18320 | 18330 | 18330 | 18320 | 242 |
| 392 | 20240319 | 125600 | 2682579560 | 18320 | 18320 | 18320 | 18320 | 70 |
| 393 | 20240319 | 125500 | 2681297160 | 18320 | 18320 | 18320 | 18320 | 40 |
| 394 | 20240319 | 125400 | 2680564360 | 18310 | 18340 | 18340 | 18310 | 60 |
| 395 | 20240319 | 125300 | 2679464750 | 18470 | 18470 | 18470 | 18470 | 0 |
| 396 | 20240319 | 125200 | 2679464750 | 18470 | 18370 | 18470 | 18300 | 5079 |
| 397 | 20240319 | 125100 | 2586437970 | 18360 | 18360 | 18370 | 18360 | 137 |
| 398 | 20240319 | 125000 | 2583922600 | 18360 | 18370 | 18370 | 18360 | 70 |
| 399 | 20240319 | 124900 | 2582637380 | 18360 | 18360 | 18360 | 18360 | 0 |
| 400 | 20240319 | 124800 | 2582637380 | 18360 | 18360 | 18360 | 18360 | 93 |
| 401 | 20240319 | 124700 | 2580929900 | 18360 | 18360 | 18360 | 18360 | 30 |
| 402 | 20240319 | 124600 | 2580379100 | 18360 | 18350 | 18430 | 18350 | 112 |
| 403 | 20240319 | 124500 | 2578323660 | 18350 | 18390 | 18390 | 18350 | 147 |
| 404 | 20240319 | 124400 | 2575625810 | 18350 | 18400 | 18400 | 18350 | 3459 |
| 405 | 20240319 | 124300 | 2512101580 | 18400 | 18430 | 18430 | 18400 | 931 |
| 406 | 20240319 | 124200 | 2494962090 | 18430 | 18440 | 18440 | 18430 | 155 |
| 407 | 20240319 | 124100 | 2492105290 | 18440 | 18440 | 18440 | 18440 | 41 |
| 408 | 20240319 | 124000 | 2491349250 | 18440 | 18440 | 18440 | 18440 | 150 |
| 409 | 20240319 | 123900 | 2488583250 | 18440 | 18450 | 18450 | 18440 | 94 |
| 410 | 20240319 | 123800 | 2486849590 | 18440 | 18460 | 18460 | 18440 | 741 |
| 411 | 20240319 | 123700 | 2473174970 | 18460 | 18470 | 18470 | 18460 | 71 |
| 412 | 20240319 | 123600 | 2471863610 | 18470 | 18520 | 18520 | 18470 | 1164 |
| 413 | 20240319 | 123500 | 2450344300 | 18510 | 18510 | 18510 | 18510 | 92 |
| 414 | 20240319 | 123400 | 2448641380 | 18510 | 18510 | 18510 | 18510 | 206 |
| 415 | 20240319 | 123300 | 2444828320 | 18560 | 18490 | 18560 | 18490 | 99 |
| 416 | 20240319 | 123200 | 2442992910 | 18560 | 18560 | 18560 | 18490 | 34 |
| 417 | 20240319 | 123100 | 2442362290 | 18560 | 18560 | 18560 | 18560 | 50 |
| 418 | 20240319 | 123000 | 2441434290 | 18480 | 18490 | 18490 | 18480 | 110 |
| 419 | 20240319 | 122900 | 2439400720 | 18530 | 18490 | 18530 | 18490 | 123 |
| 420 | 20240319 | 122800 | 2437123650 | 18480 | 18480 | 18480 | 18480 | 55 |
| 421 | 20240319 | 122700 | 2436107250 | 18480 | 18480 | 18490 | 18480 | 51 |
| 422 | 20240319 | 122600 | 2435164660 | 18480 | 18480 | 18480 | 18480 | 0 |
| 423 | 20240319 | 122500 | 2435164660 | 18480 | 18480 | 18480 | 18480 | 2 |
| 424 | 20240319 | 122400 | 2435127700 | 18480 | 18480 | 18480 | 18480 | 115 |
| 425 | 20240319 | 122300 | 2433002500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 426 | 20240319 | 122200 | 2433002500 | 18480 | 18510 | 18510 | 18480 | 952 |
| 427 | 20240319 | 122100 | 2415392740 | 18510 | 18500 | 18510 | 18500 | 87 |
| 428 | 20240319 | 122000 | 2413782940 | 18500 | 18520 | 18520 | 18500 | 1055 |
| 429 | 20240319 | 121900 | 2394259650 | 18510 | 18510 | 18510 | 18510 | 38 |
| 430 | 20240319 | 121800 | 2393556270 | 18500 | 18520 | 18520 | 18500 | 755 |
| 431 | 20240319 | 121700 | 2379586750 | 18600 | 18600 | 18600 | 18600 | 0 |
| 432 | 20240319 | 121600 | 2379586750 | 18600 | 18540 | 18600 | 18510 | 320 |
| 433 | 20240319 | 121500 | 2373647950 | 18520 | 18600 | 18610 | 18520 | 1018 |
| 434 | 20240319 | 121400 | 2354775370 | 18610 | 18600 | 18610 | 18600 | 103 |
| 435 | 20240319 | 121300 | 2352859380 | 18540 | 18540 | 18540 | 18540 | 2 |
| 436 | 20240319 | 121200 | 2352822300 | 18530 | 18530 | 18530 | 18530 | 7 |
| 437 | 20240319 | 121100 | 2352692590 | 18640 | 18560 | 18640 | 18560 | 370 |
| 438 | 20240319 | 121000 | 2345811180 | 18510 | 18520 | 18520 | 18500 | 612 |
| 439 | 20240319 | 120900 | 2334488050 | 18500 | 18550 | 18550 | 18500 | 4296 |
| 440 | 20240319 | 120800 | 2254936440 | 18550 | 18590 | 18590 | 18550 | 3097 |
| 441 | 20240319 | 120700 | 2197463960 | 18600 | 18600 | 18600 | 18600 | 237 |
| 442 | 20240319 | 120600 | 2193055760 | 18600 | 18620 | 18620 | 18600 | 35 |
| 443 | 20240319 | 120500 | 2192404440 | 18600 | 18610 | 18610 | 18600 | 614 |
| 444 | 20240319 | 120400 | 2180981930 | 18610 | 18610 | 18610 | 18610 | 1 |
| 445 | 20240319 | 120300 | 2180963320 | 18610 | 18640 | 18660 | 18610 | 523 |
| 446 | 20240319 | 120200 | 2171218830 | 18640 | 18640 | 18640 | 18640 | 270 |
| 447 | 20240319 | 120100 | 2166186030 | 18640 | 18640 | 18640 | 18640 | 85 |
| 448 | 20240319 | 120000 | 2164601630 | 18640 | 18640 | 18640 | 18640 | 13 |
| 449 | 20240319 | 115900 | 2164359310 | 18640 | 18660 | 18660 | 18640 | 210 |
| 450 | 20240319 | 115800 | 2160443920 | 18650 | 18650 | 18650 | 18650 | 10 |
| 451 | 20240319 | 115700 | 2160257420 | 18660 | 18650 | 18660 | 18640 | 174 |
| 452 | 20240319 | 115600 | 2157011360 | 18650 | 18660 | 18660 | 18650 | 90 |
| 453 | 20240319 | 115500 | 2155332760 | 18650 | 18660 | 18660 | 18650 | 199 |
| 454 | 20240319 | 115400 | 2151620500 | 18660 | 18680 | 18680 | 18660 | 715 |
| 455 | 20240319 | 115300 | 2138275150 | 18680 | 18770 | 18780 | 18680 | 726 |
| 456 | 20240319 | 115200 | 2124698150 | 18780 | 18780 | 18780 | 18780 | 1000 |
| 457 | 20240319 | 115100 | 2105918150 | 18780 | 18780 | 18780 | 18780 | 72 |
| 458 | 20240319 | 115000 | 2104565990 | 18780 | 18700 | 18780 | 18690 | 456 |
| 459 | 20240319 | 114900 | 2096026890 | 18700 | 18720 | 18780 | 18700 | 1437 |
| 460 | 20240319 | 114800 | 2069143410 | 18720 | 18720 | 18720 | 18720 | 123 |
| 461 | 20240319 | 114700 | 2066840850 | 18720 | 18720 | 18720 | 18720 | 1 |
| 462 | 20240319 | 114600 | 2066822130 | 18710 | 18750 | 18750 | 18710 | 956 |
| 463 | 20240319 | 114500 | 2048916030 | 18750 | 18790 | 18790 | 18750 | 1498 |
| 464 | 20240319 | 114400 | 2020810770 | 18790 | 18810 | 18810 | 18790 | 1400 |
| 465 | 20240319 | 114300 | 1994487960 | 18810 | 18810 | 18810 | 18810 | 240 |
| 466 | 20240319 | 114200 | 1989973560 | 18810 | 18810 | 18810 | 18810 | 93 |
| 467 | 20240319 | 114100 | 1988224230 | 18820 | 18820 | 18820 | 18820 | 50 |
| 468 | 20240319 | 114000 | 1987283230 | 18820 | 18910 | 18910 | 18820 | 1361 |
| 469 | 20240319 | 113900 | 1961617340 | 18900 | 18900 | 18900 | 18900 | 5 |
| 470 | 20240319 | 113800 | 1961522840 | 18900 | 18910 | 18910 | 18900 | 160 |
| 471 | 20240319 | 113700 | 1958498830 | 18920 | 18930 | 18930 | 18920 | 377 |
| 472 | 20240319 | 113600 | 1951365890 | 18930 | 18930 | 18930 | 18920 | 186 |
| 473 | 20240319 | 113500 | 1947844970 | 18920 | 18920 | 18920 | 18920 | 19 |
| 474 | 20240319 | 113400 | 1947485490 | 18920 | 18940 | 18940 | 18920 | 369 |
| 475 | 20240319 | 113300 | 1940500320 | 18950 | 18930 | 18950 | 18930 | 52 |
| 476 | 20240319 | 113200 | 1939515000 | 18940 | 18950 | 18950 | 18940 | 132 |
| 477 | 20240319 | 113100 | 1937014300 | 18960 | 18940 | 18960 | 18940 | 383 |
| 478 | 20240319 | 113000 | 1929754620 | 18930 | 18930 | 18930 | 18930 | 6 |
| 479 | 20240319 | 112900 | 1929641040 | 18920 | 18920 | 18920 | 18920 | 49 |
| 480 | 20240319 | 112800 | 1928713960 | 18920 | 18920 | 18920 | 18920 | 5 |
| 481 | 20240319 | 112700 | 1928619360 | 18900 | 18860 | 18920 | 18860 | 58 |
| 482 | 20240319 | 112600 | 1927523060 | 18850 | 18850 | 18850 | 18850 | 70 |
| 483 | 20240319 | 112500 | 1926203560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 484 | 20240319 | 112400 | 1926203560 | 18830 | 18830 | 18830 | 18830 | 6 |
| 485 | 20240319 | 112300 | 1926090580 | 18830 | 18850 | 18850 | 18830 | 354 |
| 486 | 20240319 | 112200 | 1919419260 | 18850 | 18890 | 18890 | 18850 | 794 |
| 487 | 20240319 | 112100 | 1904444980 | 18900 | 18930 | 18930 | 18900 | 234 |
| 488 | 20240319 | 112000 | 1900021440 | 18940 | 18960 | 18960 | 18940 | 186 |
| 489 | 20240319 | 111900 | 1896497830 | 18960 | 18970 | 18970 | 18960 | 119 |
| 490 | 20240319 | 111800 | 1894241580 | 18970 | 18970 | 18970 | 18970 | 169 |
| 491 | 20240319 | 111700 | 1891035650 | 18980 | 18970 | 18980 | 18960 | 115 |
| 492 | 20240319 | 111600 | 1888853070 | 18980 | 18980 | 18980 | 18970 | 333 |
| 493 | 20240319 | 111500 | 1882532740 | 18980 | 18970 | 18980 | 18960 | 71 |
| 494 | 20240319 | 111400 | 1881185670 | 18970 | 18960 | 18970 | 18960 | 453 |
| 495 | 20240319 | 111300 | 1872596410 | 18960 | 18960 | 18960 | 18960 | 209 |
| 496 | 20240319 | 111200 | 1868633770 | 18960 | 18960 | 18960 | 18950 | 145 |
| 497 | 20240319 | 111100 | 1865884630 | 18960 | 18950 | 18960 | 18950 | 102 |
| 498 | 20240319 | 111000 | 1863951070 | 18950 | 18950 | 18950 | 18950 | 65 |
| 499 | 20240319 | 110900 | 1862719320 | 18940 | 18920 | 18940 | 18920 | 255 |
| 500 | 20240319 | 110800 | 1857890920 | 18930 | 18930 | 18930 | 18930 | 56 |
| 501 | 20240319 | 110700 | 1856830840 | 18930 | 18900 | 18930 | 18900 | 133 |
| 502 | 20240319 | 110600 | 1854314560 | 18910 | 18900 | 18910 | 18900 | 91 |
| 503 | 20240319 | 110500 | 1852593880 | 18900 | 18890 | 18900 | 18890 | 77 |
| 504 | 20240319 | 110400 | 1851138810 | 18880 | 18870 | 18880 | 18870 | 46 |
| 505 | 20240319 | 110300 | 1850270690 | 18870 | 18860 | 18870 | 18860 | 60 |
| 506 | 20240319 | 110200 | 1849138530 | 18870 | 18870 | 18870 | 18860 | 170 |
| 507 | 20240319 | 110100 | 1845930850 | 18870 | 18870 | 18870 | 18870 | 15 |
| 508 | 20240319 | 110000 | 1845647800 | 18860 | 18870 | 18870 | 18860 | 178 |
| 509 | 20240319 | 105900 | 1842289650 | 18860 | 18860 | 18860 | 18860 | 50 |
| 510 | 20240319 | 105800 | 1841346650 | 18860 | 18850 | 18860 | 18850 | 115 |
| 511 | 20240319 | 105700 | 1839178200 | 18840 | 18840 | 18840 | 18840 | 18 |
| 512 | 20240319 | 105600 | 1838839080 | 18840 | 18840 | 18850 | 18840 | 291 |
| 513 | 20240319 | 105500 | 1833355530 | 18840 | 18840 | 18840 | 18840 | 169 |
| 514 | 20240319 | 105400 | 1830171570 | 18840 | 18840 | 18840 | 18830 | 86 |
| 515 | 20240319 | 105300 | 1828551340 | 18840 | 18860 | 18860 | 18840 | 81 |
| 516 | 20240319 | 105200 | 1827023830 | 18860 | 18870 | 18870 | 18860 | 70 |
| 517 | 20240319 | 105100 | 1825703220 | 18860 | 18860 | 18860 | 18850 | 243 |
| 518 | 20240319 | 105000 | 1821120990 | 18920 | 18870 | 18920 | 18870 | 102 |
| 519 | 20240319 | 104900 | 1819195530 | 18860 | 18860 | 18860 | 18850 | 108 |
| 520 | 20240319 | 104800 | 1817159680 | 18870 | 18860 | 18870 | 18860 | 140 |
| 521 | 20240319 | 104700 | 1814518810 | 18860 | 18860 | 18860 | 18860 | 101 |
| 522 | 20240319 | 104600 | 1812613950 | 18850 | 18850 | 18850 | 18840 | 169 |
| 523 | 20240319 | 104500 | 1809428310 | 18830 | 18920 | 18920 | 18830 | 842 |
| 524 | 20240319 | 104400 | 1793517020 | 18930 | 18930 | 18930 | 18920 | 387 |
| 525 | 20240319 | 104300 | 1786193130 | 18930 | 18930 | 18930 | 18930 | 50 |
| 526 | 20240319 | 104200 | 1785246630 | 18920 | 18920 | 18930 | 18920 | 246 |
| 527 | 20240319 | 104100 | 1780589980 | 18930 | 18950 | 18950 | 18930 | 67 |
| 528 | 20240319 | 104000 | 1779321210 | 18950 | 18940 | 18950 | 18940 | 245 |
| 529 | 20240319 | 103900 | 1774678690 | 18940 | 18940 | 18950 | 18940 | 186 |
| 530 | 20240319 | 103800 | 1771154210 | 18940 | 18910 | 18950 | 18910 | 541 |
| 531 | 20240319 | 103700 | 1760910930 | 18910 | 18840 | 18910 | 18840 | 180 |
| 532 | 20240319 | 103600 | 1757513590 | 18840 | 18890 | 18890 | 18840 | 498 |
| 533 | 20240319 | 103500 | 1748123300 | 18890 | 18790 | 18900 | 18790 | 5708 |
| 534 | 20240319 | 103400 | 1640504410 | 18830 | 18820 | 18830 | 18800 | 328 |
| 535 | 20240319 | 103300 | 1634335930 | 18820 | 18820 | 18840 | 18820 | 462 |
| 536 | 20240319 | 103200 | 1625636690 | 18810 | 18810 | 18810 | 18810 | 198 |
| 537 | 20240319 | 103100 | 1621912310 | 18800 | 18770 | 18850 | 18770 | 293 |
| 538 | 20240319 | 103000 | 1616400830 | 18770 | 18760 | 18770 | 18750 | 34 |
| 539 | 20240319 | 102900 | 1615762860 | 18740 | 18740 | 18750 | 18740 | 355 |
| 540 | 20240319 | 102800 | 1609109010 | 18740 | 18730 | 18740 | 18730 | 48 |
| 541 | 20240319 | 102700 | 1608209700 | 18730 | 18720 | 18730 | 18710 | 310 |
| 542 | 20240319 | 102600 | 1602407890 | 18720 | 18710 | 18720 | 18710 | 265 |
| 543 | 20240319 | 102500 | 1597448740 | 18710 | 18670 | 18710 | 18670 | 1126 |
| 544 | 20240319 | 102400 | 1576391640 | 18700 | 18720 | 18720 | 18670 | 2928 |
| 545 | 20240319 | 102300 | 1521638210 | 18740 | 18750 | 18760 | 18740 | 1304 |
| 546 | 20240319 | 102200 | 1497187840 | 18760 | 18760 | 18760 | 18750 | 121 |
| 547 | 20240319 | 102100 | 1494918000 | 18770 | 18800 | 18800 | 18770 | 698 |
| 548 | 20240319 | 102000 | 1481798960 | 18800 | 18870 | 18870 | 18800 | 842 |
| 549 | 20240319 | 101900 | 1465937550 | 18870 | 18890 | 18890 | 18860 | 171 |
| 550 | 20240319 | 101800 | 1462708530 | 18890 | 18860 | 18890 | 18860 | 61 |
| 551 | 20240319 | 101700 | 1461557260 | 18860 | 18900 | 18900 | 18860 | 581 |
| 552 | 20240319 | 101600 | 1450586410 | 18830 | 18820 | 18830 | 18820 | 52 |
| 553 | 20240319 | 101500 | 1449607490 | 18810 | 18800 | 18810 | 18800 | 7 |
| 554 | 20240319 | 101400 | 1449475850 | 18810 | 18820 | 18820 | 18810 | 880 |
| 555 | 20240319 | 101300 | 1432917580 | 18820 | 18820 | 18820 | 18820 | 30 |
| 556 | 20240319 | 101200 | 1432352980 | 18800 | 18820 | 18820 | 18800 | 505 |
| 557 | 20240319 | 101100 | 1422848980 | 18820 | 18840 | 18840 | 18800 | 1901 |
| 558 | 20240319 | 101000 | 1387092190 | 18840 | 18910 | 18920 | 18840 | 81 |
| 559 | 20240319 | 100900 | 1385560680 | 18810 | 18910 | 18910 | 18810 | 15 |
| 560 | 20240319 | 100800 | 1385277530 | 18800 | 18910 | 18910 | 18800 | 6174 |
| 561 | 20240319 | 100700 | 1269148600 | 18910 | 18910 | 18910 | 18910 | 127 |
| 562 | 20240319 | 100600 | 1266747030 | 18900 | 18910 | 18910 | 18900 | 267 |
| 563 | 20240319 | 100500 | 1261698890 | 18910 | 18910 | 18910 | 18910 | 60 |
| 564 | 20240319 | 100400 | 1260564290 | 18910 | 18910 | 18910 | 18900 | 266 |
| 565 | 20240319 | 100300 | 1255535460 | 18910 | 18900 | 18910 | 18900 | 104 |
| 566 | 20240319 | 100200 | 1253569540 | 18910 | 18850 | 18910 | 18850 | 1821 |
| 567 | 20240319 | 100100 | 1219163840 | 18880 | 18880 | 18880 | 18880 | 21 |
| 568 | 20240319 | 100000 | 1218767360 | 18880 | 18770 | 18880 | 18760 | 2160 |
| 569 | 20240319 | 095900 | 1178172590 | 18770 | 18770 | 18790 | 18770 | 101 |
| 570 | 20240319 | 095800 | 1176275780 | 18800 | 18810 | 18820 | 18800 | 603 |
| 571 | 20240319 | 095700 | 1164935940 | 18820 | 18820 | 18830 | 18810 | 258 |
| 572 | 20240319 | 095600 | 1160079400 | 18810 | 18770 | 18820 | 18750 | 714 |
| 573 | 20240319 | 095500 | 1146672840 | 18820 | 18810 | 18820 | 18780 | 332 |
| 574 | 20240319 | 095400 | 1140428170 | 18820 | 18850 | 18850 | 18820 | 979 |
| 575 | 20240319 | 095300 | 1121989260 | 18840 | 18880 | 18880 | 18840 | 482 |
| 576 | 20240319 | 095200 | 1112893670 | 18880 | 18880 | 18880 | 18880 | 24 |
| 577 | 20240319 | 095100 | 1112440550 | 18880 | 18870 | 18880 | 18850 | 371 |
| 578 | 20240319 | 095000 | 1105442870 | 18870 | 18860 | 18880 | 18860 | 116 |
| 579 | 20240319 | 094900 | 1103253860 | 18870 | 18860 | 18870 | 18860 | 210 |
| 580 | 20240319 | 094800 | 1099291690 | 18860 | 18870 | 18880 | 18850 | 490 |
| 581 | 20240319 | 094700 | 1090046990 | 18870 | 18900 | 18900 | 18870 | 167 |
| 582 | 20240319 | 094600 | 1086894220 | 18880 | 18880 | 18880 | 18880 | 422 |
| 583 | 20240319 | 094500 | 1078926860 | 18910 | 18930 | 18940 | 18890 | 756 |
| 584 | 20240319 | 094400 | 1064631290 | 18930 | 18930 | 18940 | 18920 | 348 |
| 585 | 20240319 | 094300 | 1058043620 | 18940 | 18930 | 18940 | 18930 | 169 |
| 586 | 20240319 | 094200 | 1054843070 | 18920 | 18920 | 18920 | 18870 | 779 |
| 587 | 20240319 | 094100 | 1040118210 | 18920 | 18940 | 18950 | 18910 | 818 |
| 588 | 20240319 | 094000 | 1024630250 | 18940 | 18930 | 18950 | 18930 | 220 |
| 589 | 20240319 | 093900 | 1020463460 | 18900 | 18830 | 18900 | 18770 | 1468 |
| 590 | 20240319 | 093800 | 992774630 | 18740 | 18810 | 18840 | 18710 | 1732 |
| 591 | 20240319 | 093700 | 960252080 | 18790 | 18720 | 18810 | 18700 | 368 |
| 592 | 20240319 | 093600 | 953336300 | 18700 | 18700 | 18730 | 18690 | 3913 |
| 593 | 20240319 | 093500 | 880121490 | 18700 | 18700 | 18700 | 18690 | 194 |
| 594 | 20240319 | 093400 | 876493750 | 18710 | 18780 | 18780 | 18710 | 1106 |
| 595 | 20240319 | 093300 | 855770350 | 18790 | 18790 | 18790 | 18750 | 138 |
| 596 | 20240319 | 093200 | 853180470 | 18800 | 18800 | 18810 | 18800 | 313 |
| 597 | 20240319 | 093100 | 847295570 | 18800 | 18770 | 18800 | 18760 | 140 |
| 598 | 20240319 | 093000 | 844664410 | 18770 | 18750 | 18770 | 18750 | 333 |
| 599 | 20240319 | 092900 | 838416660 | 18750 | 18760 | 18770 | 18750 | 381 |
| 600 | 20240319 | 092800 | 831267350 | 18770 | 18710 | 18770 | 18710 | 682 |
| 601 | 20240319 | 092700 | 818500850 | 18710 | 18750 | 18750 | 18710 | 772 |
| 602 | 20240319 | 092600 | 804044210 | 18750 | 18860 | 18860 | 18750 | 2306 |
| 603 | 20240319 | 092500 | 760716310 | 18870 | 18870 | 18880 | 18860 | 755 |
| 604 | 20240319 | 092400 | 746462850 | 18870 | 18820 | 18870 | 18790 | 914 |
| 605 | 20240319 | 092300 | 729282510 | 18870 | 18880 | 18890 | 18850 | 307 |
| 606 | 20240319 | 092200 | 723489750 | 18890 | 18920 | 18930 | 18890 | 321 |
| 607 | 20240319 | 092100 | 717418460 | 18920 | 18890 | 18920 | 18760 | 1372 |
| 608 | 20240319 | 092000 | 691506290 | 18890 | 18660 | 18890 | 18600 | 825 |
| 609 | 20240319 | 091900 | 676044160 | 18590 | 18600 | 18660 | 18570 | 1030 |
| 610 | 20240319 | 091800 | 656892260 | 18600 | 18670 | 18670 | 18600 | 1396 |
| 611 | 20240319 | 091700 | 630914870 | 18660 | 18700 | 18700 | 18660 | 613 |
| 612 | 20240319 | 091600 | 619461120 | 18700 | 18730 | 18730 | 18700 | 325 |
| 613 | 20240319 | 091500 | 613382350 | 18730 | 18820 | 18820 | 18730 | 1161 |
| 614 | 20240319 | 091400 | 591566350 | 18830 | 18820 | 18890 | 18820 | 145 |
| 615 | 20240319 | 091300 | 588832080 | 18810 | 18860 | 18900 | 18810 | 637 |
| 616 | 20240319 | 091200 | 576827770 | 18880 | 18900 | 18900 | 18880 | 841 |
| 617 | 20240319 | 091100 | 560941880 | 18900 | 19050 | 19080 | 18900 | 1977 |
| 618 | 20240319 | 091000 | 523373190 | 19060 | 18980 | 19060 | 18980 | 305 |
| 619 | 20240319 | 090900 | 517571360 | 18890 | 19030 | 19030 | 18890 | 877 |
| 620 | 20240319 | 090800 | 500941160 | 19030 | 18960 | 19080 | 18960 | 375 |
| 621 | 20240319 | 090700 | 493814050 | 19100 | 18860 | 19100 | 18860 | 347 |
| 622 | 20240319 | 090600 | 487247790 | 18850 | 18980 | 19080 | 18840 | 8880 |
| 623 | 20240319 | 090500 | 318379300 | 18980 | 18950 | 19120 | 18940 | 8080 |
| 624 | 20240319 | 090400 | 164988960 | 18950 | 18690 | 18950 | 18690 | 2382 |
| 625 | 20240319 | 090300 | 120086900 | 18690 | 18570 | 18820 | 18560 | 957 |
| 626 | 20240319 | 090200 | 102201140 | 18560 | 18560 | 18560 | 18530 | 940 |
| 627 | 20240319 | 090100 | 84762880 | 18560 | 18550 | 18670 | 18530 | 1992 |
| 628 | 20240319 | 090000 | 47798920 | 18550 | 18820 | 18820 | 18550 | 2545 |