32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 191500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 6392 |
| 3 | 20240326 | 191400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 4 | 20240326 | 191300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 5 | 20240326 | 191200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 6 | 20240326 | 191100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 7 | 20240326 | 191000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 8 | 20240326 | 190900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 9 | 20240326 | 190800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 10 | 20240326 | 190700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 11 | 20240326 | 190600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 12 | 20240326 | 190500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 13 | 20240326 | 190400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 14 | 20240326 | 190300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 15 | 20240326 | 190200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 16 | 20240326 | 190100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 17 | 20240326 | 190000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 18 | 20240326 | 185900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 19 | 20240326 | 185800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 20 | 20240326 | 185700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 21 | 20240326 | 185600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 22 | 20240326 | 185500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 23 | 20240326 | 185400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 24 | 20240326 | 185300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 25 | 20240326 | 185200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 26 | 20240326 | 185100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 27 | 20240326 | 185000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 28 | 20240326 | 184900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 29 | 20240326 | 184800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 30 | 20240326 | 184700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 31 | 20240326 | 184600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 32 | 20240326 | 184500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 6392 |
| 33 | 20240326 | 184400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 34 | 20240326 | 184300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 35 | 20240326 | 184200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 36 | 20240326 | 184100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 37 | 20240326 | 184000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 38 | 20240326 | 183900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 39 | 20240326 | 183800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 40 | 20240326 | 183700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 41 | 20240326 | 183600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 42 | 20240326 | 183500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 43 | 20240326 | 183400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 44 | 20240326 | 183300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 45 | 20240326 | 183200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 46 | 20240326 | 183100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 47 | 20240326 | 183000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 48 | 20240326 | 182900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 49 | 20240326 | 182800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 50 | 20240326 | 182700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 51 | 20240326 | 182600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 52 | 20240326 | 182500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 53 | 20240326 | 182400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 54 | 20240326 | 182300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 55 | 20240326 | 182200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 56 | 20240326 | 182100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 57 | 20240326 | 182000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 58 | 20240326 | 181900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 59 | 20240326 | 181800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 60 | 20240326 | 181700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 61 | 20240326 | 181600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 62 | 20240326 | 181500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 6392 |
| 63 | 20240326 | 181400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 64 | 20240326 | 181300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 65 | 20240326 | 181200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 66 | 20240326 | 181100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 67 | 20240326 | 181000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 68 | 20240326 | 180900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 69 | 20240326 | 180800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 70 | 20240326 | 180700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 71 | 20240326 | 180600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 72 | 20240326 | 180500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 73 | 20240326 | 180400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 74 | 20240326 | 180300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 75 | 20240326 | 180200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 76 | 20240326 | 180100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 77 | 20240326 | 180000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 78 | 20240326 | 175900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 79 | 20240326 | 175800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 80 | 20240326 | 175700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 81 | 20240326 | 175600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 82 | 20240326 | 175500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 83 | 20240326 | 175400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 84 | 20240326 | 175300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 85 | 20240326 | 175200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 86 | 20240326 | 175100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 87 | 20240326 | 175000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 88 | 20240326 | 174900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 89 | 20240326 | 174800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 90 | 20240326 | 174700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 91 | 20240326 | 174600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 92 | 20240326 | 174500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 6392 |
| 93 | 20240326 | 174400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 94 | 20240326 | 174300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 95 | 20240326 | 174200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 96 | 20240326 | 174100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 97 | 20240326 | 174000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 98 | 20240326 | 173900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 99 | 20240326 | 173800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 100 | 20240326 | 173700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 101 | 20240326 | 173600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 102 | 20240326 | 173500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 103 | 20240326 | 173400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 104 | 20240326 | 173300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 105 | 20240326 | 173200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 106 | 20240326 | 173100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 107 | 20240326 | 173000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 108 | 20240326 | 172900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 109 | 20240326 | 172800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 110 | 20240326 | 172700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 111 | 20240326 | 172600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 112 | 20240326 | 172500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 113 | 20240326 | 172400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 114 | 20240326 | 172300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 115 | 20240326 | 172200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 116 | 20240326 | 172100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 117 | 20240326 | 172000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 118 | 20240326 | 171900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 119 | 20240326 | 171800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 120 | 20240326 | 171700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 121 | 20240326 | 171600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 122 | 20240326 | 171500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 6392 |
| 123 | 20240326 | 171400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 124 | 20240326 | 171300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 125 | 20240326 | 171200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 126 | 20240326 | 171100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 127 | 20240326 | 171000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 128 | 20240326 | 170900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 129 | 20240326 | 170800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 130 | 20240326 | 170700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 131 | 20240326 | 170600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 132 | 20240326 | 170500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 133 | 20240326 | 170400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 134 | 20240326 | 170300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 135 | 20240326 | 170200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 136 | 20240326 | 170100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 137 | 20240326 | 170000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 138 | 20240326 | 165900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 139 | 20240326 | 165800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 140 | 20240326 | 165700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 141 | 20240326 | 165600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 142 | 20240326 | 165500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 143 | 20240326 | 165400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 144 | 20240326 | 165300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 145 | 20240326 | 165200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 146 | 20240326 | 165100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 147 | 20240326 | 165000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 148 | 20240326 | 164900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 149 | 20240326 | 164800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 150 | 20240326 | 164700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 151 | 20240326 | 164600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 152 | 20240326 | 164500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 6392 |
| 153 | 20240326 | 164400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 154 | 20240326 | 164300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 155 | 20240326 | 164200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 156 | 20240326 | 164100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 157 | 20240326 | 164000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 158 | 20240326 | 163900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 159 | 20240326 | 163800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 160 | 20240326 | 163700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 161 | 20240326 | 163600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 162 | 20240326 | 163500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 163 | 20240326 | 163400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 164 | 20240326 | 163300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 165 | 20240326 | 163200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 166 | 20240326 | 163100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 167 | 20240326 | 163000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 168 | 20240326 | 162900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 169 | 20240326 | 162800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 170 | 20240326 | 162700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 171 | 20240326 | 162600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 172 | 20240326 | 162500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 173 | 20240326 | 162400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 174 | 20240326 | 162300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 175 | 20240326 | 162200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 176 | 20240326 | 162100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 177 | 20240326 | 162000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 178 | 20240326 | 161900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 179 | 20240326 | 161800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 180 | 20240326 | 161700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 181 | 20240326 | 161600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 182 | 20240326 | 161500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 6392 |
| 183 | 20240326 | 161400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 184 | 20240326 | 161300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 185 | 20240326 | 161200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 186 | 20240326 | 161100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 187 | 20240326 | 161000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 188 | 20240326 | 160900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 189 | 20240326 | 160800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 190 | 20240326 | 160700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 191 | 20240326 | 160600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 192 | 20240326 | 160500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 193 | 20240326 | 160400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 194 | 20240326 | 160300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 195 | 20240326 | 160200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 196 | 20240326 | 160100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 197 | 20240326 | 160000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 198 | 20240326 | 155900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 199 | 20240326 | 155800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 200 | 20240326 | 155700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 201 | 20240326 | 155600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 202 | 20240326 | 155500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 203 | 20240326 | 155400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 204 | 20240326 | 155300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 205 | 20240326 | 155200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 206 | 20240326 | 155100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 207 | 20240326 | 155000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 208 | 20240326 | 154900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 209 | 20240326 | 154800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 210 | 20240326 | 154700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 211 | 20240326 | 154600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 212 | 20240326 | 154500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 6392 |
| 213 | 20240326 | 154400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 214 | 20240326 | 154300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 215 | 20240326 | 154200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 216 | 20240326 | 154100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 217 | 20240326 | 154000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 218 | 20240326 | 153900 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 219 | 20240326 | 153800 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 220 | 20240326 | 153700 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 221 | 20240326 | 153600 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 222 | 20240326 | 153500 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 223 | 20240326 | 153400 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 224 | 20240326 | 153300 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 225 | 20240326 | 153200 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 226 | 20240326 | 153100 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 0 |
| 227 | 20240326 | 153000 | 3131660480 | 18070 | 18070 | 18070 | 18070 | 6392 |
| 228 | 20240326 | 152900 | 3016157040 | 18060 | 18060 | 18060 | 18060 | 0 |
| 229 | 20240326 | 152800 | 3016157040 | 18060 | 18060 | 18060 | 18060 | 0 |
| 230 | 20240326 | 152700 | 3016157040 | 18060 | 18060 | 18060 | 18060 | 0 |
| 231 | 20240326 | 152600 | 3016157040 | 18060 | 18060 | 18060 | 18060 | 0 |
| 232 | 20240326 | 152500 | 3016157040 | 18060 | 18060 | 18060 | 18060 | 0 |
| 233 | 20240326 | 152400 | 3016157040 | 18060 | 18060 | 18060 | 18060 | 0 |
| 234 | 20240326 | 152300 | 3016157040 | 18060 | 18060 | 18060 | 18060 | 0 |
| 235 | 20240326 | 152200 | 3016157040 | 18060 | 18060 | 18060 | 18060 | 0 |
| 236 | 20240326 | 152100 | 3016157040 | 18060 | 18060 | 18060 | 18060 | 0 |
| 237 | 20240326 | 152000 | 3016157040 | 18060 | 18060 | 18060 | 18060 | 0 |
| 238 | 20240326 | 151900 | 3016157040 | 18060 | 18060 | 18060 | 18060 | 2 |
| 239 | 20240326 | 151800 | 3016120920 | 18060 | 18060 | 18060 | 18060 | 353 |
| 240 | 20240326 | 151700 | 3009745740 | 18060 | 18050 | 18060 | 18050 | 310 |
| 241 | 20240326 | 151600 | 3004147240 | 18050 | 18040 | 18050 | 18040 | 629 |
| 242 | 20240326 | 151500 | 2992794220 | 18040 | 18040 | 18050 | 18040 | 1103 |
| 243 | 20240326 | 151400 | 2972890100 | 18030 | 18030 | 18030 | 18030 | 277 |
| 244 | 20240326 | 151300 | 2967895790 | 18030 | 18030 | 18030 | 18030 | 0 |
| 245 | 20240326 | 151200 | 2967895790 | 18030 | 18000 | 18030 | 18000 | 125 |
| 246 | 20240326 | 151100 | 2965644550 | 18020 | 18020 | 18020 | 18020 | 19 |
| 247 | 20240326 | 151000 | 2965302170 | 18020 | 18020 | 18020 | 18000 | 4036 |
| 248 | 20240326 | 150900 | 2892646270 | 18020 | 18020 | 18020 | 18020 | 39 |
| 249 | 20240326 | 150800 | 2891943490 | 18030 | 18030 | 18030 | 18030 | 0 |
| 250 | 20240326 | 150700 | 2891943490 | 18030 | 18030 | 18030 | 18030 | 380 |
| 251 | 20240326 | 150600 | 2885092090 | 18010 | 18020 | 18020 | 18010 | 1000 |
| 252 | 20240326 | 150500 | 2867080370 | 18040 | 18040 | 18040 | 18040 | 69 |
| 253 | 20240326 | 150400 | 2865835610 | 18020 | 18020 | 18020 | 18020 | 30 |
| 254 | 20240326 | 150300 | 2865295010 | 18020 | 18020 | 18020 | 18020 | 0 |
| 255 | 20240326 | 150200 | 2865295010 | 18020 | 18020 | 18020 | 18020 | 4 |
| 256 | 20240326 | 150100 | 2865222930 | 18020 | 18020 | 18020 | 18020 | 10 |
| 257 | 20240326 | 150000 | 2865042730 | 18020 | 18040 | 18040 | 18020 | 317 |
| 258 | 20240326 | 145900 | 2859326530 | 18040 | 18040 | 18040 | 18040 | 50 |
| 259 | 20240326 | 145800 | 2858424530 | 18030 | 18030 | 18030 | 18030 | 44 |
| 260 | 20240326 | 145700 | 2857631210 | 18030 | 18030 | 18030 | 18030 | 50 |
| 261 | 20240326 | 145600 | 2856729710 | 18030 | 18030 | 18030 | 18030 | 0 |
| 262 | 20240326 | 145500 | 2856729710 | 18030 | 18030 | 18030 | 18030 | 183 |
| 263 | 20240326 | 145400 | 2853430220 | 18020 | 18020 | 18020 | 18020 | 80 |
| 264 | 20240326 | 145300 | 2851988620 | 18020 | 18020 | 18020 | 18020 | 0 |
| 265 | 20240326 | 145200 | 2851988620 | 18020 | 18020 | 18020 | 18020 | 50 |
| 266 | 20240326 | 145100 | 2851087620 | 18050 | 18050 | 18050 | 18050 | 0 |
| 267 | 20240326 | 145000 | 2851087620 | 18050 | 18050 | 18050 | 18050 | 298 |
| 268 | 20240326 | 144900 | 2845708720 | 18050 | 18050 | 18050 | 18050 | 83 |
| 269 | 20240326 | 144800 | 2844210570 | 18050 | 18050 | 18050 | 18050 | 80 |
| 270 | 20240326 | 144700 | 2842766570 | 18050 | 18000 | 18050 | 18000 | 1002 |
| 271 | 20240326 | 144600 | 2824730520 | 18010 | 18040 | 18040 | 18010 | 1123 |
| 272 | 20240326 | 144500 | 2804503520 | 18050 | 18050 | 18050 | 18050 | 101 |
| 273 | 20240326 | 144400 | 2802680470 | 18040 | 18040 | 18040 | 18040 | 1 |
| 274 | 20240326 | 144300 | 2802662430 | 18030 | 18020 | 18030 | 18020 | 177 |
| 275 | 20240326 | 144200 | 2799471920 | 18020 | 18010 | 18020 | 18000 | 85 |
| 276 | 20240326 | 144100 | 2797940810 | 18010 | 17990 | 18010 | 17990 | 433 |
| 277 | 20240326 | 144000 | 2790148840 | 18000 | 18000 | 18000 | 18000 | 291 |
| 278 | 20240326 | 143900 | 2784910840 | 18010 | 18010 | 18010 | 18010 | 1 |
| 279 | 20240326 | 143800 | 2784892830 | 18010 | 18010 | 18010 | 18010 | 0 |
| 280 | 20240326 | 143700 | 2784892830 | 18010 | 18010 | 18010 | 18010 | 57 |
| 281 | 20240326 | 143600 | 2783866260 | 18010 | 18010 | 18010 | 18010 | 514 |
| 282 | 20240326 | 143500 | 2774609120 | 18030 | 18030 | 18030 | 18010 | 765 |
| 283 | 20240326 | 143400 | 2760818800 | 18030 | 18030 | 18030 | 18030 | 0 |
| 284 | 20240326 | 143300 | 2760818800 | 18030 | 18030 | 18030 | 18020 | 94 |
| 285 | 20240326 | 143200 | 2759124080 | 18030 | 18030 | 18030 | 18030 | 45 |
| 286 | 20240326 | 143100 | 2758312730 | 18030 | 18030 | 18030 | 18030 | 117 |
| 287 | 20240326 | 143000 | 2756203220 | 18030 | 18050 | 18060 | 18030 | 813 |
| 288 | 20240326 | 142900 | 2741538970 | 18050 | 18050 | 18050 | 18050 | 310 |
| 289 | 20240326 | 142800 | 2735943470 | 18050 | 18070 | 18070 | 18050 | 326 |
| 290 | 20240326 | 142700 | 2730056370 | 18070 | 18060 | 18070 | 18060 | 728 |
| 291 | 20240326 | 142600 | 2716905410 | 18060 | 18040 | 18070 | 18040 | 450 |
| 292 | 20240326 | 142500 | 2708785360 | 18040 | 18060 | 18070 | 18040 | 446 |
| 293 | 20240326 | 142400 | 2700730340 | 18030 | 18060 | 18060 | 18030 | 150 |
| 294 | 20240326 | 142300 | 2698024240 | 18060 | 18060 | 18060 | 18060 | 500 |
| 295 | 20240326 | 142200 | 2688994240 | 18070 | 18010 | 18070 | 18010 | 1360 |
| 296 | 20240326 | 142100 | 2664459440 | 18010 | 18010 | 18010 | 18010 | 39 |
| 297 | 20240326 | 142000 | 2663757050 | 18000 | 17990 | 18000 | 17990 | 903 |
| 298 | 20240326 | 141900 | 2647503060 | 18000 | 18000 | 18000 | 18000 | 1 |
| 299 | 20240326 | 141800 | 2647485060 | 18000 | 18000 | 18000 | 18000 | 100 |
| 300 | 20240326 | 141700 | 2645685060 | 17980 | 17990 | 17990 | 17980 | 1000 |
| 301 | 20240326 | 141600 | 2627702750 | 18000 | 18060 | 18060 | 18000 | 1249 |
| 302 | 20240326 | 141500 | 2605203930 | 18080 | 18020 | 18080 | 18020 | 1988 |
| 303 | 20240326 | 141400 | 2569331740 | 17980 | 17970 | 17980 | 17970 | 572 |
| 304 | 20240326 | 141300 | 2559047870 | 17960 | 17980 | 17980 | 17960 | 3500 |
| 305 | 20240326 | 141200 | 2496179940 | 18020 | 17980 | 18020 | 17980 | 263 |
| 306 | 20240326 | 141100 | 2491448680 | 18030 | 18030 | 18030 | 18030 | 0 |
| 307 | 20240326 | 141000 | 2491448680 | 18030 | 17970 | 18030 | 17970 | 152 |
| 308 | 20240326 | 140900 | 2488716620 | 17970 | 18030 | 18030 | 17970 | 1585 |
| 309 | 20240326 | 140800 | 2460191030 | 17970 | 17970 | 17970 | 17970 | 495 |
| 310 | 20240326 | 140700 | 2451295880 | 17970 | 18000 | 18000 | 17970 | 2199 |
| 311 | 20240326 | 140600 | 2411761140 | 18000 | 18000 | 18000 | 18000 | 509 |
| 312 | 20240326 | 140500 | 2402599140 | 18000 | 18000 | 18000 | 18000 | 435 |
| 313 | 20240326 | 140400 | 2394769140 | 18000 | 18000 | 18000 | 18000 | 20 |
| 314 | 20240326 | 140300 | 2394409140 | 18000 | 18000 | 18000 | 18000 | 31 |
| 315 | 20240326 | 140200 | 2393851140 | 17980 | 17980 | 17980 | 17980 | 229 |
| 316 | 20240326 | 140100 | 2389733720 | 17970 | 18010 | 18030 | 17970 | 2398 |
| 317 | 20240326 | 140000 | 2346576290 | 18000 | 17960 | 18000 | 17960 | 3366 |
| 318 | 20240326 | 135900 | 2286032290 | 17960 | 17960 | 18000 | 17960 | 390 |
| 319 | 20240326 | 135800 | 2279021890 | 17970 | 18030 | 18030 | 17970 | 3372 |
| 320 | 20240326 | 135700 | 2218291150 | 18030 | 18030 | 18030 | 18030 | 375 |
| 321 | 20240326 | 135600 | 2211529900 | 18050 | 18050 | 18050 | 18050 | 51 |
| 322 | 20240326 | 135500 | 2210609350 | 18080 | 18080 | 18080 | 18080 | 10 |
| 323 | 20240326 | 135400 | 2210428550 | 18080 | 18020 | 18080 | 18010 | 1442 |
| 324 | 20240326 | 135300 | 2184431180 | 18020 | 18020 | 18020 | 18020 | 1266 |
| 325 | 20240326 | 135200 | 2161617860 | 18020 | 18010 | 18020 | 18010 | 1438 |
| 326 | 20240326 | 135100 | 2135708410 | 18000 | 18030 | 18030 | 18000 | 1707 |
| 327 | 20240326 | 135000 | 2104976890 | 18030 | 18020 | 18030 | 18020 | 211 |
| 328 | 20240326 | 134900 | 2101172660 | 18020 | 18020 | 18020 | 18020 | 168 |
| 329 | 20240326 | 134800 | 2098145300 | 18020 | 18020 | 18030 | 18020 | 2473 |
| 330 | 20240326 | 134700 | 2053559060 | 18020 | 18020 | 18020 | 18020 | 108 |
| 331 | 20240326 | 134600 | 2051612900 | 18030 | 17990 | 18030 | 17990 | 2281 |
| 332 | 20240326 | 134500 | 2010537110 | 17950 | 17950 | 17950 | 17950 | 0 |
| 333 | 20240326 | 134400 | 2010537110 | 17950 | 17950 | 17950 | 17950 | 1 |
| 334 | 20240326 | 134300 | 2010519160 | 17950 | 17950 | 17950 | 17950 | 0 |
| 335 | 20240326 | 134200 | 2010519160 | 17950 | 17980 | 17980 | 17950 | 1500 |
| 336 | 20240326 | 134100 | 1983568160 | 17960 | 17990 | 17990 | 17960 | 160 |
| 337 | 20240326 | 134000 | 1980692830 | 17990 | 17970 | 17990 | 17970 | 272 |
| 338 | 20240326 | 133900 | 1975800060 | 17970 | 17990 | 17990 | 17970 | 343 |
| 339 | 20240326 | 133800 | 1969631090 | 17970 | 18010 | 18010 | 17970 | 1094 |
| 340 | 20240326 | 133700 | 1949941490 | 18010 | 18020 | 18020 | 18010 | 197 |
| 341 | 20240326 | 133600 | 1946392930 | 18020 | 18030 | 18030 | 18020 | 427 |
| 342 | 20240326 | 133500 | 1938698310 | 18030 | 18030 | 18030 | 18020 | 271 |
| 343 | 20240326 | 133400 | 1933812290 | 18030 | 18040 | 18040 | 17990 | 1264 |
| 344 | 20240326 | 133300 | 1911030390 | 18040 | 17840 | 18040 | 17840 | 2031 |
| 345 | 20240326 | 133200 | 1874540160 | 17830 | 17830 | 17830 | 17830 | 0 |
| 346 | 20240326 | 133100 | 1874540160 | 17830 | 17830 | 17830 | 17830 | 0 |
| 347 | 20240326 | 133000 | 1874540160 | 17830 | 17830 | 17830 | 17830 | 0 |
| 348 | 20240326 | 132900 | 1874540160 | 17830 | 17780 | 17830 | 17780 | 1116 |
| 349 | 20240326 | 132800 | 1854645560 | 17800 | 17800 | 17800 | 17800 | 349 |
| 350 | 20240326 | 132700 | 1848433360 | 17800 | 17790 | 17800 | 17790 | 316 |
| 351 | 20240326 | 132600 | 1842811560 | 17780 | 17780 | 17780 | 17780 | 166 |
| 352 | 20240326 | 132500 | 1839860080 | 17840 | 17840 | 17840 | 17840 | 0 |
| 353 | 20240326 | 132400 | 1839860080 | 17840 | 17840 | 17840 | 17840 | 0 |
| 354 | 20240326 | 132300 | 1839860080 | 17840 | 17840 | 17840 | 17840 | 0 |
| 355 | 20240326 | 132200 | 1839860080 | 17840 | 17840 | 17840 | 17840 | 335 |
| 356 | 20240326 | 132100 | 1833883680 | 17930 | 17840 | 17930 | 17840 | 143 |
| 357 | 20240326 | 132000 | 1831332450 | 17850 | 17760 | 17850 | 17760 | 301 |
| 358 | 20240326 | 131900 | 1825965950 | 17750 | 17740 | 17750 | 17740 | 15 |
| 359 | 20240326 | 131800 | 1825699810 | 17750 | 17750 | 17750 | 17750 | 1 |
| 360 | 20240326 | 131700 | 1825682060 | 17750 | 17740 | 17750 | 17740 | 378 |
| 361 | 20240326 | 131600 | 1818975460 | 17750 | 17750 | 17750 | 17750 | 42 |
| 362 | 20240326 | 131500 | 1818229960 | 17750 | 17750 | 17750 | 17750 | 786 |
| 363 | 20240326 | 131400 | 1804278460 | 17740 | 17720 | 17750 | 17720 | 695 |
| 364 | 20240326 | 131300 | 1791960890 | 17720 | 17720 | 17720 | 17710 | 610 |
| 365 | 20240326 | 131200 | 1781153240 | 17730 | 17730 | 17730 | 17730 | 184 |
| 366 | 20240326 | 131100 | 1777890920 | 17740 | 17740 | 17740 | 17740 | 23 |
| 367 | 20240326 | 131000 | 1777482900 | 17730 | 17730 | 17730 | 17730 | 0 |
| 368 | 20240326 | 130900 | 1777482900 | 17730 | 17730 | 17730 | 17730 | 30 |
| 369 | 20240326 | 130800 | 1776951000 | 17720 | 17720 | 17720 | 17710 | 432 |
| 370 | 20240326 | 130700 | 1769295970 | 17720 | 17720 | 17720 | 17720 | 0 |
| 371 | 20240326 | 130600 | 1769295970 | 17720 | 17720 | 17720 | 17720 | 49 |
| 372 | 20240326 | 130500 | 1768427690 | 17730 | 17730 | 17730 | 17730 | 665 |
| 373 | 20240326 | 130400 | 1756637240 | 17750 | 17740 | 17750 | 17740 | 802 |
| 374 | 20240326 | 130300 | 1742404690 | 17740 | 17740 | 17740 | 17740 | 3 |
| 375 | 20240326 | 130200 | 1742351470 | 17740 | 17740 | 17740 | 17740 | 20 |
| 376 | 20240326 | 130100 | 1741996670 | 17750 | 17730 | 17750 | 17730 | 2 |
| 377 | 20240326 | 130000 | 1741961190 | 17750 | 17730 | 17750 | 17730 | 237 |
| 378 | 20240326 | 125900 | 1737759160 | 17730 | 17730 | 17730 | 17730 | 0 |
| 379 | 20240326 | 125800 | 1737759160 | 17730 | 17730 | 17730 | 17730 | 56 |
| 380 | 20240326 | 125700 | 1736766280 | 17730 | 17730 | 17730 | 17730 | 0 |
| 381 | 20240326 | 125600 | 1736766280 | 17730 | 17730 | 17730 | 17730 | 480 |
| 382 | 20240326 | 125500 | 1728255880 | 17730 | 17730 | 17730 | 17730 | 320 |
| 383 | 20240326 | 125400 | 1722582280 | 17760 | 17760 | 17760 | 17760 | 51 |
| 384 | 20240326 | 125300 | 1721676520 | 17720 | 17740 | 17740 | 17720 | 230 |
| 385 | 20240326 | 125200 | 1717600320 | 17700 | 17700 | 17700 | 17700 | 0 |
| 386 | 20240326 | 125100 | 1717600320 | 17700 | 17700 | 17700 | 17700 | 0 |
| 387 | 20240326 | 125000 | 1717600320 | 17700 | 17700 | 17700 | 17700 | 68 |
| 388 | 20240326 | 124900 | 1716396720 | 17760 | 17750 | 17760 | 17750 | 4 |
| 389 | 20240326 | 124800 | 1716325700 | 17750 | 17750 | 17750 | 17750 | 0 |
| 390 | 20240326 | 124700 | 1716325700 | 17750 | 17750 | 17750 | 17750 | 0 |
| 391 | 20240326 | 124600 | 1716325700 | 17750 | 17740 | 17750 | 17740 | 1000 |
| 392 | 20240326 | 124500 | 1698576210 | 17680 | 17680 | 17680 | 17680 | 0 |
| 393 | 20240326 | 124400 | 1698576210 | 17680 | 17680 | 17680 | 17680 | 199 |
| 394 | 20240326 | 124300 | 1695057890 | 17690 | 17690 | 17690 | 17690 | 1 |
| 395 | 20240326 | 124200 | 1695040200 | 17750 | 17750 | 17750 | 17750 | 1 |
| 396 | 20240326 | 124100 | 1695022450 | 17690 | 17690 | 17690 | 17690 | 0 |
| 397 | 20240326 | 124000 | 1695022450 | 17690 | 17690 | 17690 | 17690 | 0 |
| 398 | 20240326 | 123900 | 1695022450 | 17690 | 17760 | 17770 | 17690 | 75 |
| 399 | 20240326 | 123800 | 1693689790 | 17700 | 17700 | 17700 | 17700 | 0 |
| 400 | 20240326 | 123700 | 1693689790 | 17700 | 17700 | 17700 | 17700 | 0 |
| 401 | 20240326 | 123600 | 1693689790 | 17700 | 17700 | 17700 | 17700 | 665 |
| 402 | 20240326 | 123500 | 1681919290 | 17680 | 17680 | 17680 | 17680 | 1 |
| 403 | 20240326 | 123400 | 1681901610 | 17700 | 17700 | 17700 | 17700 | 0 |
| 404 | 20240326 | 123300 | 1681901610 | 17700 | 17700 | 17700 | 17700 | 15 |
| 405 | 20240326 | 123200 | 1681636110 | 17700 | 17700 | 17700 | 17700 | 120 |
| 406 | 20240326 | 123100 | 1679512110 | 17710 | 17710 | 17710 | 17710 | 334 |
| 407 | 20240326 | 123000 | 1673596970 | 17680 | 17680 | 17680 | 17680 | 1 |
| 408 | 20240326 | 122900 | 1673579290 | 17710 | 17710 | 17710 | 17710 | 1 |
| 409 | 20240326 | 122800 | 1673561580 | 17670 | 17670 | 17670 | 17670 | 0 |
| 410 | 20240326 | 122700 | 1673561580 | 17670 | 17670 | 17670 | 17670 | 0 |
| 411 | 20240326 | 122600 | 1673561580 | 17670 | 17690 | 17690 | 17670 | 461 |
| 412 | 20240326 | 122500 | 1665412400 | 17710 | 17710 | 17710 | 17710 | 0 |
| 413 | 20240326 | 122400 | 1665412400 | 17710 | 17710 | 17710 | 17710 | 10 |
| 414 | 20240326 | 122300 | 1665235300 | 17710 | 17710 | 17710 | 17710 | 0 |
| 415 | 20240326 | 122200 | 1665235300 | 17710 | 17710 | 17710 | 17710 | 9 |
| 416 | 20240326 | 122100 | 1665075910 | 17690 | 17690 | 17690 | 17690 | 10 |
| 417 | 20240326 | 122000 | 1664899010 | 17680 | 17680 | 17680 | 17680 | 36 |
| 418 | 20240326 | 121900 | 1664262530 | 17680 | 17680 | 17680 | 17680 | 0 |
| 419 | 20240326 | 121800 | 1664262530 | 17680 | 17680 | 17680 | 17680 | 0 |
| 420 | 20240326 | 121700 | 1664262530 | 17680 | 17680 | 17680 | 17680 | 3 |
| 421 | 20240326 | 121600 | 1664209490 | 17680 | 17680 | 17680 | 17680 | 0 |
| 422 | 20240326 | 121500 | 1664209490 | 17680 | 17680 | 17680 | 17680 | 1 |
| 423 | 20240326 | 121400 | 1664191810 | 17680 | 17680 | 17680 | 17680 | 197 |
| 424 | 20240326 | 121300 | 1660708850 | 17670 | 17670 | 17670 | 17670 | 1 |
| 425 | 20240326 | 121200 | 1660691180 | 17670 | 17670 | 17670 | 17670 | 157 |
| 426 | 20240326 | 121100 | 1657916990 | 17670 | 17670 | 17670 | 17670 | 57 |
| 427 | 20240326 | 121000 | 1656909800 | 17670 | 17710 | 17710 | 17670 | 715 |
| 428 | 20240326 | 120900 | 1644273780 | 17710 | 17710 | 17710 | 17710 | 66 |
| 429 | 20240326 | 120800 | 1643104920 | 17710 | 17710 | 17710 | 17710 | 142 |
| 430 | 20240326 | 120700 | 1640590100 | 17680 | 17680 | 17680 | 17670 | 91 |
| 431 | 20240326 | 120600 | 1638981990 | 17670 | 17670 | 17670 | 17670 | 257 |
| 432 | 20240326 | 120500 | 1634440800 | 17670 | 17670 | 17670 | 17670 | 446 |
| 433 | 20240326 | 120400 | 1626559980 | 17670 | 17670 | 17670 | 17670 | 20 |
| 434 | 20240326 | 120300 | 1626206580 | 17680 | 17660 | 17680 | 17660 | 31 |
| 435 | 20240326 | 120200 | 1625659100 | 17660 | 17660 | 17660 | 17660 | 0 |
| 436 | 20240326 | 120100 | 1625659100 | 17660 | 17680 | 17680 | 17660 | 436 |
| 437 | 20240326 | 120000 | 1617951340 | 17670 | 17670 | 17670 | 17670 | 20 |
| 438 | 20240326 | 115900 | 1617597940 | 17660 | 17670 | 17670 | 17660 | 244 |
| 439 | 20240326 | 115800 | 1613287280 | 17670 | 17660 | 17670 | 17660 | 142 |
| 440 | 20240326 | 115700 | 1610778180 | 17670 | 17670 | 17670 | 17670 | 570 |
| 441 | 20240326 | 115600 | 1600706280 | 17680 | 17680 | 17680 | 17680 | 10 |
| 442 | 20240326 | 115500 | 1600529480 | 17670 | 17690 | 17690 | 17670 | 392 |
| 443 | 20240326 | 115400 | 1593601810 | 17690 | 17690 | 17690 | 17690 | 0 |
| 444 | 20240326 | 115300 | 1593601810 | 17690 | 17700 | 17700 | 17690 | 3 |
| 445 | 20240326 | 115200 | 1593548720 | 17710 | 17720 | 17720 | 17710 | 17 |
| 446 | 20240326 | 115100 | 1593247490 | 17720 | 17670 | 17720 | 17670 | 4724 |
| 447 | 20240326 | 115000 | 1509772660 | 17670 | 17670 | 17670 | 17670 | 12 |
| 448 | 20240326 | 114900 | 1509560620 | 17670 | 17670 | 17670 | 17670 | 0 |
| 449 | 20240326 | 114800 | 1509560620 | 17670 | 17670 | 17670 | 17670 | 10 |
| 450 | 20240326 | 114700 | 1509383920 | 17670 | 17670 | 17670 | 17640 | 35 |
| 451 | 20240326 | 114600 | 1508766100 | 17670 | 17690 | 17690 | 17650 | 1082 |
| 452 | 20240326 | 114500 | 1489656860 | 17690 | 17700 | 17700 | 17690 | 650 |
| 453 | 20240326 | 114400 | 1478154860 | 17700 | 17700 | 17700 | 17700 | 0 |
| 454 | 20240326 | 114300 | 1478154860 | 17700 | 17810 | 17810 | 17700 | 1115 |
| 455 | 20240326 | 114200 | 1458404510 | 17810 | 17700 | 17810 | 17690 | 160 |
| 456 | 20240326 | 114100 | 1455571670 | 17700 | 17700 | 17700 | 17700 | 50 |
| 457 | 20240326 | 114000 | 1454686670 | 17700 | 17700 | 17700 | 17700 | 2845 |
| 458 | 20240326 | 113900 | 1404330170 | 17700 | 17700 | 17700 | 17700 | 1477 |
| 459 | 20240326 | 113800 | 1378187270 | 17690 | 17750 | 17750 | 17690 | 743 |
| 460 | 20240326 | 113700 | 1365025720 | 17750 | 17750 | 17750 | 17750 | 1100 |
| 461 | 20240326 | 113600 | 1345500720 | 17750 | 17750 | 17750 | 17750 | 520 |
| 462 | 20240326 | 113500 | 1336270720 | 17750 | 17750 | 17750 | 17750 | 544 |
| 463 | 20240326 | 113400 | 1326614720 | 17750 | 17750 | 17750 | 17750 | 13 |
| 464 | 20240326 | 113300 | 1326383970 | 17750 | 17750 | 17750 | 17750 | 450 |
| 465 | 20240326 | 113200 | 1318396470 | 17750 | 17750 | 17750 | 17750 | 100 |
| 466 | 20240326 | 113100 | 1316621470 | 17750 | 17750 | 17750 | 17750 | 200 |
| 467 | 20240326 | 113000 | 1313071470 | 17890 | 17890 | 17890 | 17890 | 0 |
| 468 | 20240326 | 112900 | 1313071470 | 17890 | 17940 | 17940 | 17890 | 9 |
| 469 | 20240326 | 112800 | 1312910290 | 17950 | 17800 | 17950 | 17800 | 51 |
| 470 | 20240326 | 112700 | 1312002340 | 17800 | 17800 | 17800 | 17800 | 120 |
| 471 | 20240326 | 112600 | 1309866340 | 17800 | 17800 | 17800 | 17700 | 1467 |
| 472 | 20240326 | 112500 | 1283847120 | 17800 | 17710 | 17800 | 17710 | 2595 |
| 473 | 20240326 | 112400 | 1237815970 | 17700 | 17700 | 17700 | 17700 | 2 |
| 474 | 20240326 | 112300 | 1237780570 | 17700 | 17750 | 17750 | 17700 | 1761 |
| 475 | 20240326 | 112200 | 1206592230 | 17750 | 17760 | 17760 | 17720 | 1062 |
| 476 | 20240326 | 112100 | 1187741360 | 17760 | 17760 | 17760 | 17760 | 900 |
| 477 | 20240326 | 112000 | 1171757360 | 17760 | 17790 | 17790 | 17760 | 405 |
| 478 | 20240326 | 111900 | 1164558880 | 17860 | 17780 | 17860 | 17770 | 1309 |
| 479 | 20240326 | 111800 | 1141284930 | 17780 | 17810 | 17810 | 17780 | 3411 |
| 480 | 20240326 | 111700 | 1080613950 | 17880 | 17870 | 17880 | 17870 | 81 |
| 481 | 20240326 | 111600 | 1079165980 | 17800 | 17860 | 17860 | 17800 | 108 |
| 482 | 20240326 | 111500 | 1077243000 | 17780 | 17780 | 17780 | 17780 | 0 |
| 483 | 20240326 | 111400 | 1077243000 | 17780 | 17800 | 17800 | 17780 | 500 |
| 484 | 20240326 | 111300 | 1068350790 | 17800 | 17830 | 17830 | 17800 | 1061 |
| 485 | 20240326 | 111200 | 1049457890 | 17830 | 17870 | 17910 | 17830 | 2321 |
| 486 | 20240326 | 111100 | 1008028460 | 17880 | 17880 | 17880 | 17880 | 0 |
| 487 | 20240326 | 111000 | 1008028460 | 17880 | 17900 | 17900 | 17880 | 1074 |
| 488 | 20240326 | 110900 | 988815890 | 17910 | 17930 | 17930 | 17910 | 917 |
| 489 | 20240326 | 110800 | 972383980 | 17940 | 17960 | 17960 | 17940 | 885 |
| 490 | 20240326 | 110700 | 956498200 | 17970 | 17970 | 17970 | 17970 | 62 |
| 491 | 20240326 | 110600 | 955384060 | 17970 | 17970 | 17970 | 17970 | 100 |
| 492 | 20240326 | 110500 | 953587060 | 17970 | 17980 | 17980 | 17970 | 5 |
| 493 | 20240326 | 110400 | 953497190 | 17970 | 17970 | 17970 | 17970 | 0 |
| 494 | 20240326 | 110300 | 953497190 | 17970 | 17960 | 17970 | 17960 | 235 |
| 495 | 20240326 | 110200 | 949276540 | 17960 | 17970 | 17970 | 17960 | 514 |
| 496 | 20240326 | 110100 | 940042040 | 17980 | 17970 | 17980 | 17970 | 347 |
| 497 | 20240326 | 110000 | 933803480 | 17970 | 17970 | 17970 | 17970 | 0 |
| 498 | 20240326 | 105900 | 933803480 | 17970 | 17990 | 17990 | 17970 | 593 |
| 499 | 20240326 | 105800 | 923141160 | 17990 | 17990 | 17990 | 17990 | 283 |
| 500 | 20240326 | 105700 | 918049990 | 18000 | 18040 | 18040 | 18000 | 1926 |
| 501 | 20240326 | 105600 | 883349830 | 18030 | 18030 | 18030 | 18030 | 0 |
| 502 | 20240326 | 105500 | 883349830 | 18030 | 18030 | 18030 | 18030 | 0 |
| 503 | 20240326 | 105400 | 883349830 | 18030 | 18030 | 18030 | 18030 | 0 |
| 504 | 20240326 | 105300 | 883349830 | 18030 | 18040 | 18040 | 18030 | 5 |
| 505 | 20240326 | 105200 | 883259640 | 18030 | 18030 | 18030 | 18030 | 0 |
| 506 | 20240326 | 105100 | 883259640 | 18030 | 18030 | 18030 | 18030 | 0 |
| 507 | 20240326 | 105000 | 883259640 | 18030 | 18030 | 18030 | 18030 | 0 |
| 508 | 20240326 | 104900 | 883259640 | 18030 | 18100 | 18100 | 18030 | 32 |
| 509 | 20240326 | 104800 | 882681840 | 18110 | 18110 | 18110 | 18110 | 0 |
| 510 | 20240326 | 104700 | 882681840 | 18110 | 18110 | 18110 | 18110 | 0 |
| 511 | 20240326 | 104600 | 882681840 | 18110 | 18100 | 18110 | 18100 | 40 |
| 512 | 20240326 | 104500 | 881957640 | 18100 | 18100 | 18100 | 18100 | 5 |
| 513 | 20240326 | 104400 | 881867140 | 18100 | 18100 | 18100 | 18100 | 0 |
| 514 | 20240326 | 104300 | 881867140 | 18100 | 18100 | 18100 | 18100 | 0 |
| 515 | 20240326 | 104200 | 881867140 | 18100 | 18100 | 18100 | 18100 | 4 |
| 516 | 20240326 | 104100 | 881794740 | 18100 | 18100 | 18100 | 18100 | 100 |
| 517 | 20240326 | 104000 | 879984740 | 18010 | 18000 | 18010 | 18000 | 1845 |
| 518 | 20240326 | 103900 | 846774290 | 17990 | 17990 | 17990 | 17990 | 0 |
| 519 | 20240326 | 103800 | 846774290 | 17990 | 18000 | 18000 | 17990 | 278 |
| 520 | 20240326 | 103700 | 841771410 | 18100 | 18060 | 18100 | 18000 | 2026 |
| 521 | 20240326 | 103600 | 805246120 | 18060 | 18060 | 18060 | 18060 | 27 |
| 522 | 20240326 | 103500 | 804758500 | 18060 | 18060 | 18060 | 18060 | 51 |
| 523 | 20240326 | 103400 | 803837440 | 18060 | 18090 | 18090 | 18060 | 1006 |
| 524 | 20240326 | 103300 | 785664500 | 18100 | 18100 | 18100 | 18100 | 6 |
| 525 | 20240326 | 103200 | 785555900 | 18120 | 18120 | 18120 | 18120 | 0 |
| 526 | 20240326 | 103100 | 785555900 | 18120 | 18120 | 18120 | 18120 | 30 |
| 527 | 20240326 | 103000 | 785012300 | 18120 | 18110 | 18120 | 18090 | 368 |
| 528 | 20240326 | 102900 | 778352940 | 18110 | 18120 | 18120 | 18110 | 462 |
| 529 | 20240326 | 102800 | 769984330 | 18120 | 18130 | 18130 | 18120 | 982 |
| 530 | 20240326 | 102700 | 752184280 | 18130 | 18170 | 18170 | 18130 | 809 |
| 531 | 20240326 | 102600 | 737500220 | 18170 | 18180 | 18180 | 18170 | 255 |
| 532 | 20240326 | 102500 | 732864360 | 18180 | 18190 | 18190 | 18180 | 500 |
| 533 | 20240326 | 102400 | 723771750 | 18190 | 18240 | 18240 | 18190 | 26 |
| 534 | 20240326 | 102300 | 723297710 | 18240 | 18240 | 18240 | 18240 | 1 |
| 535 | 20240326 | 102200 | 723279470 | 18240 | 18240 | 18240 | 18240 | 38 |
| 536 | 20240326 | 102100 | 722586350 | 18240 | 18240 | 18240 | 18240 | 22 |
| 537 | 20240326 | 102000 | 722185070 | 18190 | 18190 | 18190 | 18190 | 0 |
| 538 | 20240326 | 101900 | 722185070 | 18190 | 18190 | 18190 | 18190 | 5 |
| 539 | 20240326 | 101800 | 722094120 | 18240 | 18190 | 18240 | 18190 | 52 |
| 540 | 20240326 | 101700 | 721146890 | 18240 | 18240 | 18240 | 18240 | 1 |
| 541 | 20240326 | 101600 | 721128650 | 18240 | 18240 | 18240 | 18240 | 4 |
| 542 | 20240326 | 101500 | 721055690 | 18180 | 18180 | 18180 | 18180 | 1 |
| 543 | 20240326 | 101400 | 721037510 | 18240 | 18240 | 18240 | 18240 | 0 |
| 544 | 20240326 | 101300 | 721037510 | 18240 | 18180 | 18240 | 18180 | 72 |
| 545 | 20240326 | 101200 | 719727230 | 18180 | 18180 | 18180 | 18180 | 0 |
| 546 | 20240326 | 101100 | 719727230 | 18180 | 18180 | 18180 | 18180 | 1 |
| 547 | 20240326 | 101000 | 719709050 | 18250 | 18250 | 18250 | 18250 | 0 |
| 548 | 20240326 | 100900 | 719709050 | 18250 | 18180 | 18250 | 18170 | 638 |
| 549 | 20240326 | 100800 | 708092600 | 18170 | 18190 | 18190 | 18170 | 1486 |
| 550 | 20240326 | 100700 | 681072030 | 18200 | 18200 | 18200 | 18200 | 119 |
| 551 | 20240326 | 100600 | 678906230 | 18200 | 18250 | 18250 | 18200 | 2 |
| 552 | 20240326 | 100500 | 678869780 | 18200 | 18200 | 18200 | 18200 | 38 |
| 553 | 20240326 | 100400 | 678178180 | 18250 | 18200 | 18250 | 18200 | 39 |
| 554 | 20240326 | 100300 | 677466530 | 18200 | 18200 | 18200 | 18200 | 10 |
| 555 | 20240326 | 100200 | 677284530 | 18200 | 18200 | 18200 | 18200 | 302 |
| 556 | 20240326 | 100100 | 671788130 | 18200 | 18200 | 18200 | 18190 | 621 |
| 557 | 20240326 | 100000 | 660487630 | 18200 | 18230 | 18230 | 18200 | 217 |
| 558 | 20240326 | 095900 | 656538140 | 18200 | 18250 | 18250 | 18200 | 1502 |
| 559 | 20240326 | 095800 | 629165400 | 18260 | 18290 | 18290 | 18260 | 852 |
| 560 | 20240326 | 095700 | 613590760 | 18300 | 18300 | 18300 | 18300 | 376 |
| 561 | 20240326 | 095600 | 606709960 | 18300 | 18300 | 18300 | 18290 | 1821 |
| 562 | 20240326 | 095500 | 573386920 | 18270 | 18260 | 18290 | 18260 | 1334 |
| 563 | 20240326 | 095400 | 548994550 | 18270 | 18270 | 18280 | 18260 | 397 |
| 564 | 20240326 | 095300 | 541738170 | 18240 | 18270 | 18270 | 18240 | 21 |
| 565 | 20240326 | 095200 | 541355100 | 18280 | 18280 | 18280 | 18280 | 0 |
| 566 | 20240326 | 095100 | 541355100 | 18280 | 18280 | 18280 | 18280 | 102 |
| 567 | 20240326 | 095000 | 539490540 | 18280 | 18290 | 18290 | 18280 | 7 |
| 568 | 20240326 | 094900 | 539362530 | 18290 | 18260 | 18290 | 18220 | 1742 |
| 569 | 20240326 | 094800 | 507522490 | 18260 | 18190 | 18260 | 18190 | 517 |
| 570 | 20240326 | 094700 | 498107080 | 18190 | 18280 | 18280 | 18190 | 1114 |
| 571 | 20240326 | 094600 | 477796500 | 18280 | 18230 | 18280 | 18230 | 1690 |
| 572 | 20240326 | 094500 | 446931890 | 18180 | 18220 | 18230 | 18180 | 300 |
| 573 | 20240326 | 094400 | 441466990 | 18220 | 18180 | 18220 | 18170 | 366 |
| 574 | 20240326 | 094300 | 434815240 | 18190 | 18180 | 18190 | 18180 | 505 |
| 575 | 20240326 | 094200 | 425630890 | 18190 | 18190 | 18190 | 18190 | 80 |
| 576 | 20240326 | 094100 | 424175690 | 18190 | 18230 | 18250 | 18190 | 717 |
| 577 | 20240326 | 094000 | 411111050 | 18230 | 18220 | 18230 | 18220 | 50 |
| 578 | 20240326 | 093900 | 410199720 | 18230 | 18220 | 18230 | 18220 | 61 |
| 579 | 20240326 | 093800 | 409087790 | 18230 | 18230 | 18230 | 18230 | 0 |
| 580 | 20240326 | 093700 | 409087790 | 18230 | 18200 | 18230 | 18200 | 278 |
| 581 | 20240326 | 093600 | 404022520 | 18230 | 18220 | 18240 | 18200 | 625 |
| 582 | 20240326 | 093500 | 392632690 | 18220 | 18150 | 18220 | 18150 | 2250 |
| 583 | 20240326 | 093400 | 351714690 | 18150 | 18150 | 18150 | 18150 | 670 |
| 584 | 20240326 | 093300 | 339554190 | 18150 | 18150 | 18150 | 18140 | 430 |
| 585 | 20240326 | 093200 | 331749810 | 18110 | 18100 | 18110 | 18100 | 2802 |
| 586 | 20240326 | 093100 | 281020730 | 18100 | 18090 | 18100 | 18090 | 2716 |
| 587 | 20240326 | 093000 | 231865630 | 18030 | 18030 | 18030 | 18030 | 91 |
| 588 | 20240326 | 092900 | 230224900 | 18020 | 18020 | 18020 | 18020 | 0 |
| 589 | 20240326 | 092800 | 230224900 | 18020 | 18050 | 18050 | 18020 | 415 |
| 590 | 20240326 | 092700 | 222739440 | 18100 | 18070 | 18100 | 18070 | 187 |
| 591 | 20240326 | 092600 | 219355620 | 18070 | 18110 | 18110 | 18070 | 15 |
| 592 | 20240326 | 092500 | 219084130 | 18120 | 18070 | 18140 | 18070 | 3400 |
| 593 | 20240326 | 092400 | 157433600 | 18000 | 18000 | 18000 | 18000 | 3 |
| 594 | 20240326 | 092300 | 157379600 | 18070 | 18060 | 18070 | 18060 | 108 |
| 595 | 20240326 | 092200 | 155428160 | 18000 | 18000 | 18000 | 18000 | 0 |
| 596 | 20240326 | 092100 | 155428160 | 18000 | 17980 | 18000 | 17980 | 374 |
| 597 | 20240326 | 092000 | 148698100 | 17890 | 17900 | 17900 | 17890 | 300 |
| 598 | 20240326 | 091900 | 143330610 | 17900 | 17900 | 17900 | 17900 | 0 |
| 599 | 20240326 | 091800 | 143330610 | 17900 | 17900 | 17900 | 17900 | 6 |
| 600 | 20240326 | 091700 | 143223210 | 17900 | 17980 | 17980 | 17900 | 188 |
| 601 | 20240326 | 091600 | 139856820 | 17900 | 17900 | 17900 | 17900 | 0 |
| 602 | 20240326 | 091500 | 139856820 | 17900 | 17900 | 17900 | 17900 | 2 |
| 603 | 20240326 | 091400 | 139821020 | 17880 | 17880 | 17880 | 17880 | 0 |
| 604 | 20240326 | 091300 | 139821020 | 17880 | 17880 | 17880 | 17880 | 223 |
| 605 | 20240326 | 091200 | 135833780 | 17880 | 17880 | 17880 | 17880 | 10 |
| 606 | 20240326 | 091100 | 135654980 | 17990 | 17990 | 17990 | 17990 | 79 |
| 607 | 20240326 | 091000 | 134233770 | 17880 | 17900 | 17900 | 17880 | 253 |
| 608 | 20240326 | 090900 | 129706150 | 17990 | 17900 | 17990 | 17900 | 12 |
| 609 | 20240326 | 090800 | 129491260 | 17990 | 17990 | 17990 | 17990 | 16 |
| 610 | 20240326 | 090700 | 129203420 | 18000 | 17900 | 18000 | 17900 | 1023 |
| 611 | 20240326 | 090600 | 110827180 | 17900 | 17900 | 17900 | 17900 | 1 |
| 612 | 20240326 | 090500 | 110809280 | 17970 | 17990 | 17990 | 17970 | 231 |
| 613 | 20240326 | 090400 | 106654790 | 18070 | 18140 | 18140 | 17990 | 204 |
| 614 | 20240326 | 090300 | 102961950 | 18140 | 18100 | 18150 | 18080 | 1283 |
| 615 | 20240326 | 090200 | 79693470 | 18080 | 17990 | 18090 | 17990 | 772 |
| 616 | 20240326 | 090100 | 65778830 | 18000 | 17760 | 18050 | 17760 | 2687 |
| 617 | 20240326 | 090000 | 17475840 | 17760 | 17760 | 17760 | 17760 | 984 |