33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 193000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 2139 |
| 3 | 20240325 | 192900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 4 | 20240325 | 192800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 5 | 20240325 | 192700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 6 | 20240325 | 192600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 7 | 20240325 | 192500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 8 | 20240325 | 192400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 9 | 20240325 | 192300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 10 | 20240325 | 192200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 11 | 20240325 | 192100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 12 | 20240325 | 192000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 13 | 20240325 | 191900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 14 | 20240325 | 191800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 15 | 20240325 | 191700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 16 | 20240325 | 191600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 17 | 20240325 | 191500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 18 | 20240325 | 191400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 19 | 20240325 | 191300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 20 | 20240325 | 191200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 21 | 20240325 | 191100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 22 | 20240325 | 191000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 23 | 20240325 | 190900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 24 | 20240325 | 190800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 25 | 20240325 | 190700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 26 | 20240325 | 190600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 27 | 20240325 | 190500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 28 | 20240325 | 190400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 29 | 20240325 | 190300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 30 | 20240325 | 190200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 31 | 20240325 | 190100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 32 | 20240325 | 190000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 2139 |
| 33 | 20240325 | 185900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 34 | 20240325 | 185800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 35 | 20240325 | 185700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 36 | 20240325 | 185600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 37 | 20240325 | 185500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 38 | 20240325 | 185400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 39 | 20240325 | 185300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 40 | 20240325 | 185200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 41 | 20240325 | 185100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 42 | 20240325 | 185000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 43 | 20240325 | 184900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 44 | 20240325 | 184800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 45 | 20240325 | 184700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 46 | 20240325 | 184600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 47 | 20240325 | 184500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 48 | 20240325 | 184400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 49 | 20240325 | 184300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 50 | 20240325 | 184200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 51 | 20240325 | 184100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 52 | 20240325 | 184000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 53 | 20240325 | 183900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 54 | 20240325 | 183800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 55 | 20240325 | 183700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 56 | 20240325 | 183600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 57 | 20240325 | 183500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 58 | 20240325 | 183400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 59 | 20240325 | 183300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 60 | 20240325 | 183200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 61 | 20240325 | 183100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 62 | 20240325 | 183000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 2139 |
| 63 | 20240325 | 182900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 64 | 20240325 | 182800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 65 | 20240325 | 182700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 66 | 20240325 | 182600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 67 | 20240325 | 182500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 68 | 20240325 | 182400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 69 | 20240325 | 182300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 70 | 20240325 | 182200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 71 | 20240325 | 182100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 72 | 20240325 | 182000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 73 | 20240325 | 181900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 74 | 20240325 | 181800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 75 | 20240325 | 181700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 76 | 20240325 | 181600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 77 | 20240325 | 181500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 78 | 20240325 | 181400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 79 | 20240325 | 181300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 80 | 20240325 | 181200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 81 | 20240325 | 181100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 82 | 20240325 | 181000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 83 | 20240325 | 180900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 84 | 20240325 | 180800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 85 | 20240325 | 180700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 86 | 20240325 | 180600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 87 | 20240325 | 180500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 88 | 20240325 | 180400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 89 | 20240325 | 180300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 90 | 20240325 | 180200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 91 | 20240325 | 180100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 92 | 20240325 | 180000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 2139 |
| 93 | 20240325 | 175900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 94 | 20240325 | 175800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 95 | 20240325 | 175700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 96 | 20240325 | 175600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 97 | 20240325 | 175500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 98 | 20240325 | 175400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 99 | 20240325 | 175300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 100 | 20240325 | 175200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 101 | 20240325 | 175100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 102 | 20240325 | 175000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 103 | 20240325 | 174900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 104 | 20240325 | 174800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 105 | 20240325 | 174700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 106 | 20240325 | 174600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 107 | 20240325 | 174500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 108 | 20240325 | 174400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 109 | 20240325 | 174300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 110 | 20240325 | 174200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 111 | 20240325 | 174100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 112 | 20240325 | 174000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 113 | 20240325 | 173900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 114 | 20240325 | 173800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 115 | 20240325 | 173700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 116 | 20240325 | 173600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 117 | 20240325 | 173500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 118 | 20240325 | 173400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 119 | 20240325 | 173300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 120 | 20240325 | 173200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 121 | 20240325 | 173100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 122 | 20240325 | 173000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 2139 |
| 123 | 20240325 | 172900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 124 | 20240325 | 172800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 125 | 20240325 | 172700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 126 | 20240325 | 172600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 127 | 20240325 | 172500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 128 | 20240325 | 172400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 129 | 20240325 | 172300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 130 | 20240325 | 172200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 131 | 20240325 | 172100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 132 | 20240325 | 172000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 133 | 20240325 | 171900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 134 | 20240325 | 171800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 135 | 20240325 | 171700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 136 | 20240325 | 171600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 137 | 20240325 | 171500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 138 | 20240325 | 171400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 139 | 20240325 | 171300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 140 | 20240325 | 171200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 141 | 20240325 | 171100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 142 | 20240325 | 171000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 143 | 20240325 | 170900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 144 | 20240325 | 170800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 145 | 20240325 | 170700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 146 | 20240325 | 170600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 147 | 20240325 | 170500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 148 | 20240325 | 170400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 149 | 20240325 | 170300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 150 | 20240325 | 170200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 151 | 20240325 | 170100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 152 | 20240325 | 170000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 2139 |
| 153 | 20240325 | 165900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 154 | 20240325 | 165800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 155 | 20240325 | 165700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 156 | 20240325 | 165600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 157 | 20240325 | 165500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 158 | 20240325 | 165400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 159 | 20240325 | 165300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 160 | 20240325 | 165200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 161 | 20240325 | 165100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 162 | 20240325 | 165000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 163 | 20240325 | 164900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 164 | 20240325 | 164800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 165 | 20240325 | 164700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 166 | 20240325 | 164600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 167 | 20240325 | 164500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 168 | 20240325 | 164400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 169 | 20240325 | 164300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 170 | 20240325 | 164200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 171 | 20240325 | 164100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 172 | 20240325 | 164000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 173 | 20240325 | 163900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 174 | 20240325 | 163800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 175 | 20240325 | 163700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 176 | 20240325 | 163600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 177 | 20240325 | 163500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 178 | 20240325 | 163400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 179 | 20240325 | 163300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 180 | 20240325 | 163200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 181 | 20240325 | 163100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 182 | 20240325 | 163000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 2139 |
| 183 | 20240325 | 162900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 184 | 20240325 | 162800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 185 | 20240325 | 162700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 186 | 20240325 | 162600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 187 | 20240325 | 162500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 188 | 20240325 | 162400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 189 | 20240325 | 162300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 190 | 20240325 | 162200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 191 | 20240325 | 162100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 192 | 20240325 | 162000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 193 | 20240325 | 161900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 194 | 20240325 | 161800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 195 | 20240325 | 161700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 196 | 20240325 | 161600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 197 | 20240325 | 161500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 198 | 20240325 | 161400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 199 | 20240325 | 161300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 200 | 20240325 | 161200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 201 | 20240325 | 161100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 202 | 20240325 | 161000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 203 | 20240325 | 160900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 204 | 20240325 | 160800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 205 | 20240325 | 160700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 206 | 20240325 | 160600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 207 | 20240325 | 160500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 208 | 20240325 | 160400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 209 | 20240325 | 160300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 210 | 20240325 | 160200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 211 | 20240325 | 160100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 212 | 20240325 | 160000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 2139 |
| 213 | 20240325 | 155900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 214 | 20240325 | 155800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 215 | 20240325 | 155700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 216 | 20240325 | 155600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 217 | 20240325 | 155500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 218 | 20240325 | 155400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 219 | 20240325 | 155300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 220 | 20240325 | 155200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 221 | 20240325 | 155100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 222 | 20240325 | 155000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 223 | 20240325 | 154900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 224 | 20240325 | 154800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 225 | 20240325 | 154700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 226 | 20240325 | 154600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 227 | 20240325 | 154500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 228 | 20240325 | 154400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 229 | 20240325 | 154300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 230 | 20240325 | 154200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 231 | 20240325 | 154100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 232 | 20240325 | 154000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 233 | 20240325 | 153900 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 234 | 20240325 | 153800 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 235 | 20240325 | 153700 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 236 | 20240325 | 153600 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 237 | 20240325 | 153500 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 238 | 20240325 | 153400 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 239 | 20240325 | 153300 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 240 | 20240325 | 153200 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 241 | 20240325 | 153100 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 242 | 20240325 | 153000 | 3840886240 | 13340 | 13340 | 13340 | 13340 | 4278 |
| 243 | 20240325 | 152900 | 3812351980 | 13240 | 13240 | 13240 | 13240 | 0 |
| 244 | 20240325 | 152800 | 3812351980 | 13240 | 13240 | 13240 | 13240 | 0 |
| 245 | 20240325 | 152700 | 3812351980 | 13240 | 13240 | 13240 | 13240 | 0 |
| 246 | 20240325 | 152600 | 3812351980 | 13240 | 13240 | 13240 | 13240 | 0 |
| 247 | 20240325 | 152500 | 3812351980 | 13240 | 13240 | 13240 | 13240 | 0 |
| 248 | 20240325 | 152400 | 3812351980 | 13240 | 13240 | 13240 | 13240 | 0 |
| 249 | 20240325 | 152300 | 3812351980 | 13240 | 13240 | 13240 | 13240 | 0 |
| 250 | 20240325 | 152200 | 3812351980 | 13240 | 13240 | 13240 | 13240 | 0 |
| 251 | 20240325 | 152100 | 3812351980 | 13240 | 13240 | 13240 | 13240 | 0 |
| 252 | 20240325 | 152000 | 3812351980 | 13240 | 13240 | 13240 | 13240 | 0 |
| 253 | 20240325 | 151900 | 3812351980 | 13240 | 13240 | 13240 | 13210 | 927 |
| 254 | 20240325 | 151800 | 3800085330 | 13270 | 13250 | 13270 | 13250 | 548 |
| 255 | 20240325 | 151700 | 3792820230 | 13250 | 13250 | 13260 | 13250 | 27 |
| 256 | 20240325 | 151600 | 3792462470 | 13280 | 13270 | 13280 | 13250 | 406 |
| 257 | 20240325 | 151500 | 3787079510 | 13270 | 13270 | 13270 | 13270 | 55 |
| 258 | 20240325 | 151400 | 3786349660 | 13270 | 13300 | 13300 | 13270 | 73 |
| 259 | 20240325 | 151300 | 3785380760 | 13280 | 13270 | 13280 | 13270 | 58 |
| 260 | 20240325 | 151200 | 3784610790 | 13260 | 13260 | 13260 | 13260 | 0 |
| 261 | 20240325 | 151100 | 3784610790 | 13260 | 13240 | 13260 | 13230 | 532 |
| 262 | 20240325 | 151000 | 3777566830 | 13240 | 13230 | 13240 | 13230 | 134 |
| 263 | 20240325 | 150900 | 3775792710 | 13220 | 13280 | 13280 | 13220 | 17 |
| 264 | 20240325 | 150800 | 3775567910 | 13280 | 13260 | 13280 | 13260 | 133 |
| 265 | 20240325 | 150700 | 3773803760 | 13210 | 13210 | 13210 | 13210 | 17 |
| 266 | 20240325 | 150600 | 3773579190 | 13210 | 13210 | 13210 | 13200 | 99 |
| 267 | 20240325 | 150500 | 3772271850 | 13210 | 13210 | 13210 | 13210 | 4 |
| 268 | 20240325 | 150400 | 3772219010 | 13200 | 13210 | 13210 | 13200 | 363 |
| 269 | 20240325 | 150300 | 3767423860 | 13210 | 13210 | 13210 | 13210 | 6 |
| 270 | 20240325 | 150200 | 3767344600 | 13210 | 13210 | 13210 | 13200 | 27 |
| 271 | 20240325 | 150100 | 3766988040 | 13320 | 13240 | 13320 | 13240 | 20 |
| 272 | 20240325 | 150000 | 3766722210 | 13200 | 13330 | 13330 | 13200 | 441 |
| 273 | 20240325 | 145900 | 3760864040 | 13260 | 13260 | 13260 | 13260 | 74 |
| 274 | 20240325 | 145800 | 3759882800 | 13260 | 13330 | 13330 | 13260 | 11 |
| 275 | 20240325 | 145700 | 3759736660 | 13310 | 13310 | 13310 | 13310 | 57 |
| 276 | 20240325 | 145600 | 3758977990 | 13310 | 13320 | 13320 | 13310 | 298 |
| 277 | 20240325 | 145500 | 3755010520 | 13310 | 13330 | 13330 | 13310 | 86 |
| 278 | 20240325 | 145400 | 3753864940 | 13430 | 13330 | 13430 | 13330 | 81 |
| 279 | 20240325 | 145300 | 3752777710 | 13290 | 13290 | 13290 | 13290 | 7 |
| 280 | 20240325 | 145200 | 3752684680 | 13330 | 13280 | 13590 | 13270 | 734 |
| 281 | 20240325 | 145100 | 3742812110 | 13280 | 13300 | 13300 | 13280 | 9 |
| 282 | 20240325 | 145000 | 3742692570 | 13270 | 13200 | 13270 | 13200 | 359 |
| 283 | 20240325 | 144900 | 3737936210 | 13210 | 13120 | 13210 | 13120 | 40 |
| 284 | 20240325 | 144800 | 3737411140 | 13120 | 13150 | 13160 | 13110 | 339 |
| 285 | 20240325 | 144700 | 3732954950 | 13160 | 13120 | 13160 | 13100 | 1679 |
| 286 | 20240325 | 144600 | 3710913800 | 13130 | 13210 | 13210 | 13130 | 368 |
| 287 | 20240325 | 144500 | 3706077450 | 13170 | 13300 | 13300 | 13150 | 1789 |
| 288 | 20240325 | 144400 | 3682423820 | 13260 | 13260 | 13260 | 13260 | 7 |
| 289 | 20240325 | 144300 | 3682331000 | 13310 | 13310 | 13310 | 13310 | 15 |
| 290 | 20240325 | 144200 | 3682131350 | 13240 | 13250 | 13250 | 13240 | 504 |
| 291 | 20240325 | 144100 | 3675457140 | 13250 | 13240 | 13250 | 13240 | 533 |
| 292 | 20240325 | 144000 | 3668395960 | 13330 | 13280 | 13340 | 13220 | 56 |
| 293 | 20240325 | 143900 | 3667652860 | 13290 | 13310 | 13310 | 13250 | 1828 |
| 294 | 20240325 | 143800 | 3643346790 | 13310 | 13340 | 13340 | 13310 | 2514 |
| 295 | 20240325 | 143700 | 3609864670 | 13340 | 13340 | 13340 | 13340 | 201 |
| 296 | 20240325 | 143600 | 3607183330 | 13340 | 13340 | 13340 | 13340 | 36 |
| 297 | 20240325 | 143500 | 3606703090 | 13330 | 13400 | 13400 | 13330 | 369 |
| 298 | 20240325 | 143400 | 3601780300 | 13400 | 13400 | 13400 | 13400 | 2 |
| 299 | 20240325 | 143300 | 3601753500 | 13380 | 13450 | 13450 | 13380 | 339 |
| 300 | 20240325 | 143200 | 3597213430 | 13370 | 13420 | 13420 | 13370 | 6 |
| 301 | 20240325 | 143100 | 3597133160 | 13420 | 13420 | 13450 | 13420 | 92 |
| 302 | 20240325 | 143000 | 3595897630 | 13420 | 13420 | 13420 | 13420 | 7 |
| 303 | 20240325 | 142900 | 3595803690 | 13370 | 13370 | 13370 | 13360 | 300 |
| 304 | 20240325 | 142800 | 3591792730 | 13370 | 13360 | 13430 | 13350 | 207 |
| 305 | 20240325 | 142700 | 3589026620 | 13350 | 13500 | 13500 | 13350 | 115 |
| 306 | 20240325 | 142600 | 3587488640 | 13500 | 13400 | 13510 | 13370 | 100 |
| 307 | 20240325 | 142500 | 3586145070 | 13400 | 13470 | 13470 | 13330 | 887 |
| 308 | 20240325 | 142400 | 3574249410 | 13470 | 13470 | 13600 | 13420 | 410 |
| 309 | 20240325 | 142300 | 3568730020 | 13470 | 13600 | 13600 | 13470 | 1483 |
| 310 | 20240325 | 142200 | 3548704260 | 13540 | 13680 | 13680 | 13540 | 161 |
| 311 | 20240325 | 142100 | 3546523120 | 13600 | 13580 | 13600 | 13580 | 110 |
| 312 | 20240325 | 142000 | 3545027560 | 13530 | 13580 | 13590 | 13530 | 24 |
| 313 | 20240325 | 141900 | 3544702330 | 13580 | 13580 | 13580 | 13580 | 5 |
| 314 | 20240325 | 141800 | 3544634430 | 13530 | 13530 | 13530 | 13530 | 32 |
| 315 | 20240325 | 141700 | 3544201470 | 13530 | 13580 | 13580 | 13530 | 861 |
| 316 | 20240325 | 141600 | 3532532740 | 13570 | 13580 | 13580 | 13570 | 19 |
| 317 | 20240325 | 141500 | 3532274770 | 13570 | 13570 | 13580 | 13570 | 43 |
| 318 | 20240325 | 141400 | 3531691090 | 13570 | 13570 | 13570 | 13570 | 1 |
| 319 | 20240325 | 141300 | 3531677520 | 13570 | 13590 | 13640 | 13570 | 56 |
| 320 | 20240325 | 141200 | 3530917030 | 13590 | 13600 | 13600 | 13590 | 8 |
| 321 | 20240325 | 141100 | 3530808260 | 13590 | 13730 | 13730 | 13580 | 1796 |
| 322 | 20240325 | 141000 | 3506386040 | 13730 | 13730 | 13740 | 13730 | 11 |
| 323 | 20240325 | 140900 | 3506234980 | 13730 | 13740 | 13740 | 13730 | 9 |
| 324 | 20240325 | 140800 | 3506111330 | 13740 | 13740 | 13740 | 13740 | 16 |
| 325 | 20240325 | 140700 | 3505891490 | 13740 | 13740 | 13740 | 13630 | 149 |
| 326 | 20240325 | 140600 | 3503856210 | 13630 | 13760 | 13760 | 13630 | 35 |
| 327 | 20240325 | 140500 | 3503375850 | 13630 | 13630 | 13630 | 13630 | 0 |
| 328 | 20240325 | 140400 | 3503375850 | 13630 | 13790 | 13800 | 13560 | 716 |
| 329 | 20240325 | 140300 | 3493587230 | 13810 | 13770 | 13810 | 13560 | 1718 |
| 330 | 20240325 | 140200 | 3470125870 | 13620 | 13630 | 13800 | 13620 | 411 |
| 331 | 20240325 | 140100 | 3464485610 | 13550 | 13610 | 13610 | 13550 | 3388 |
| 332 | 20240325 | 140000 | 3418519720 | 13610 | 13680 | 13700 | 13610 | 409 |
| 333 | 20240325 | 135900 | 3412937650 | 13700 | 13700 | 13700 | 13700 | 7 |
| 334 | 20240325 | 135800 | 3412841750 | 13700 | 13700 | 13700 | 13700 | 11 |
| 335 | 20240325 | 135700 | 3412691050 | 13740 | 13700 | 13740 | 13700 | 215 |
| 336 | 20240325 | 135600 | 3409745430 | 13740 | 13700 | 13740 | 13700 | 15 |
| 337 | 20240325 | 135500 | 3409539820 | 13700 | 13700 | 13700 | 13700 | 412 |
| 338 | 20240325 | 135400 | 3403895420 | 13700 | 13700 | 13700 | 13700 | 88 |
| 339 | 20240325 | 135300 | 3402689820 | 13700 | 13700 | 13700 | 13700 | 14 |
| 340 | 20240325 | 135200 | 3402498020 | 13730 | 13730 | 13730 | 13730 | 1 |
| 341 | 20240325 | 135100 | 3402484290 | 13700 | 13730 | 13730 | 13700 | 12 |
| 342 | 20240325 | 135000 | 3402319770 | 13700 | 13730 | 13730 | 13700 | 11 |
| 343 | 20240325 | 134900 | 3402168920 | 13680 | 13700 | 13700 | 13680 | 258 |
| 344 | 20240325 | 134800 | 3398635380 | 13720 | 13700 | 13720 | 13700 | 36 |
| 345 | 20240325 | 134700 | 3398141580 | 13730 | 13670 | 13730 | 13670 | 70 |
| 346 | 20240325 | 134600 | 3397180930 | 13670 | 13650 | 13670 | 13650 | 57 |
| 347 | 20240325 | 134500 | 3396402360 | 13740 | 13780 | 13780 | 13600 | 4850 |
| 348 | 20240325 | 134400 | 3330297820 | 13780 | 13780 | 13780 | 13780 | 19 |
| 349 | 20240325 | 134300 | 3330036000 | 13780 | 13850 | 13850 | 13780 | 17 |
| 350 | 20240325 | 134200 | 3329801190 | 13850 | 13860 | 13860 | 13850 | 19 |
| 351 | 20240325 | 134100 | 3329537980 | 13860 | 13810 | 13860 | 13810 | 6 |
| 352 | 20240325 | 134000 | 3329455070 | 13810 | 13860 | 13860 | 13780 | 96 |
| 353 | 20240325 | 133900 | 3328125620 | 13860 | 13860 | 13860 | 13860 | 205 |
| 354 | 20240325 | 133800 | 3325284320 | 13860 | 13860 | 13860 | 13800 | 123 |
| 355 | 20240325 | 133700 | 3323580700 | 13870 | 13870 | 13870 | 13870 | 41 |
| 356 | 20240325 | 133600 | 3323012030 | 13870 | 13810 | 13870 | 13810 | 235 |
| 357 | 20240325 | 133500 | 3319756730 | 13730 | 13810 | 13810 | 13720 | 794 |
| 358 | 20240325 | 133400 | 3308830510 | 13810 | 13810 | 13810 | 13810 | 43 |
| 359 | 20240325 | 133300 | 3308236680 | 13810 | 13810 | 13810 | 13810 | 21 |
| 360 | 20240325 | 133200 | 3307946670 | 13810 | 13800 | 13810 | 13770 | 667 |
| 361 | 20240325 | 133100 | 3298755310 | 13770 | 13800 | 13800 | 13770 | 26 |
| 362 | 20240325 | 133000 | 3298397080 | 13800 | 13800 | 13840 | 13800 | 1420 |
| 363 | 20240325 | 132900 | 3278799740 | 13760 | 13760 | 13760 | 13760 | 148 |
| 364 | 20240325 | 132800 | 3276763260 | 13760 | 13740 | 13880 | 13740 | 2424 |
| 365 | 20240325 | 132700 | 3243428420 | 13740 | 13690 | 13740 | 13600 | 1219 |
| 366 | 20240325 | 132600 | 3226726740 | 13660 | 13680 | 13700 | 13600 | 532 |
| 367 | 20240325 | 132500 | 3219474620 | 13680 | 13710 | 13710 | 13680 | 432 |
| 368 | 20240325 | 132400 | 3213559470 | 13700 | 13760 | 13760 | 13700 | 477 |
| 369 | 20240325 | 132300 | 3207024210 | 13760 | 13680 | 13760 | 13680 | 946 |
| 370 | 20240325 | 132200 | 3194018980 | 13680 | 13720 | 13720 | 13680 | 971 |
| 371 | 20240325 | 132100 | 3180706500 | 13710 | 13710 | 13710 | 13710 | 26 |
| 372 | 20240325 | 132000 | 3180350040 | 13710 | 13710 | 13710 | 13710 | 17 |
| 373 | 20240325 | 131900 | 3180116970 | 13710 | 13710 | 13710 | 13700 | 128 |
| 374 | 20240325 | 131800 | 3178362500 | 13710 | 13740 | 13740 | 13700 | 28 |
| 375 | 20240325 | 131700 | 3177978500 | 13740 | 13740 | 13740 | 13710 | 18 |
| 376 | 20240325 | 131600 | 3177731270 | 13700 | 13730 | 13730 | 13690 | 649 |
| 377 | 20240325 | 131500 | 3168837250 | 13730 | 13670 | 13920 | 13620 | 1155 |
| 378 | 20240325 | 131400 | 3152966540 | 13650 | 13650 | 13650 | 13650 | 0 |
| 379 | 20240325 | 131300 | 3152966540 | 13650 | 13790 | 13790 | 13650 | 20 |
| 380 | 20240325 | 131200 | 3152691860 | 13840 | 13650 | 13840 | 13580 | 1477 |
| 381 | 20240325 | 131100 | 3132463490 | 13630 | 13630 | 13650 | 13630 | 53 |
| 382 | 20240325 | 131000 | 3131740300 | 13640 | 13680 | 13680 | 13640 | 869 |
| 383 | 20240325 | 130900 | 3119873490 | 13680 | 13680 | 13680 | 13680 | 8 |
| 384 | 20240325 | 130800 | 3119764050 | 13680 | 13710 | 13710 | 13680 | 886 |
| 385 | 20240325 | 130700 | 3107625980 | 13710 | 13710 | 13710 | 13710 | 13 |
| 386 | 20240325 | 130600 | 3107447750 | 13750 | 13750 | 13750 | 13750 | 2 |
| 387 | 20240325 | 130500 | 3107420250 | 13750 | 13750 | 13750 | 13750 | 20 |
| 388 | 20240325 | 130400 | 3107145250 | 13750 | 13700 | 13750 | 13700 | 15 |
| 389 | 20240325 | 130300 | 3106939700 | 13700 | 13750 | 13750 | 13700 | 339 |
| 390 | 20240325 | 130200 | 3102278700 | 13700 | 13750 | 13760 | 13700 | 78 |
| 391 | 20240325 | 130100 | 3101206460 | 13740 | 13740 | 13740 | 13740 | 75 |
| 392 | 20240325 | 130000 | 3100175960 | 13710 | 13690 | 13710 | 13690 | 85 |
| 393 | 20240325 | 125900 | 3099011350 | 13680 | 13690 | 13690 | 13680 | 701 |
| 394 | 20240325 | 125800 | 3089416840 | 13690 | 13680 | 13700 | 13680 | 122 |
| 395 | 20240325 | 125700 | 3087745720 | 13710 | 13670 | 13710 | 13670 | 132 |
| 396 | 20240325 | 125600 | 3085940880 | 13720 | 13720 | 13730 | 13720 | 64 |
| 397 | 20240325 | 125500 | 3085062700 | 13660 | 13650 | 13660 | 13640 | 430 |
| 398 | 20240325 | 125400 | 3079191540 | 13740 | 13640 | 13740 | 13640 | 1855 |
| 399 | 20240325 | 125300 | 3053816460 | 13640 | 13770 | 13770 | 13630 | 1277 |
| 400 | 20240325 | 125200 | 3036266050 | 13770 | 13780 | 13780 | 13770 | 135 |
| 401 | 20240325 | 125100 | 3034406030 | 13770 | 13770 | 13770 | 13770 | 14 |
| 402 | 20240325 | 125000 | 3034213250 | 13790 | 13790 | 13790 | 13790 | 0 |
| 403 | 20240325 | 124900 | 3034213250 | 13790 | 13790 | 13790 | 13780 | 141 |
| 404 | 20240325 | 124800 | 3032268870 | 13790 | 13790 | 13800 | 13790 | 221 |
| 405 | 20240325 | 124700 | 3029221180 | 13800 | 13760 | 13800 | 13760 | 178 |
| 406 | 20240325 | 124600 | 3026766900 | 13810 | 13810 | 13810 | 13810 | 0 |
| 407 | 20240325 | 124500 | 3026766900 | 13810 | 13730 | 13820 | 13730 | 282 |
| 408 | 20240325 | 124400 | 3022875240 | 13730 | 13720 | 13730 | 13720 | 180 |
| 409 | 20240325 | 124300 | 3020405630 | 13770 | 13720 | 13770 | 13720 | 136 |
| 410 | 20240325 | 124200 | 3018539610 | 13720 | 13720 | 13720 | 13720 | 8 |
| 411 | 20240325 | 124100 | 3018429850 | 13780 | 13780 | 13780 | 13780 | 9 |
| 412 | 20240325 | 124000 | 3018305830 | 13780 | 13720 | 13780 | 13600 | 7510 |
| 413 | 20240325 | 123900 | 2915990530 | 13750 | 13830 | 13830 | 13750 | 770 |
| 414 | 20240325 | 123800 | 2905368410 | 13830 | 13830 | 13830 | 13830 | 21 |
| 415 | 20240325 | 123700 | 2905077980 | 13830 | 13810 | 13840 | 13810 | 441 |
| 416 | 20240325 | 123600 | 2898976730 | 13810 | 13800 | 13820 | 13800 | 56 |
| 417 | 20240325 | 123500 | 2898203640 | 13800 | 13800 | 13800 | 13800 | 13 |
| 418 | 20240325 | 123400 | 2898024240 | 13800 | 13770 | 13800 | 13760 | 153 |
| 419 | 20240325 | 123300 | 2895915180 | 13760 | 13780 | 13780 | 13760 | 399 |
| 420 | 20240325 | 123200 | 2890423130 | 13780 | 13780 | 13780 | 13780 | 112 |
| 421 | 20240325 | 123100 | 2888879770 | 13780 | 13820 | 13820 | 13780 | 21 |
| 422 | 20240325 | 123000 | 2888590350 | 13780 | 13780 | 13780 | 13770 | 29 |
| 423 | 20240325 | 122900 | 2888190950 | 13770 | 13750 | 13790 | 13750 | 57 |
| 424 | 20240325 | 122800 | 2887406720 | 13750 | 13770 | 13780 | 13710 | 1383 |
| 425 | 20240325 | 122700 | 2868401410 | 13770 | 13760 | 13770 | 13760 | 196 |
| 426 | 20240325 | 122600 | 2865702560 | 13780 | 13800 | 13840 | 13780 | 473 |
| 427 | 20240325 | 122500 | 2859176910 | 13800 | 13800 | 13850 | 13800 | 304 |
| 428 | 20240325 | 122400 | 2854974260 | 13800 | 13850 | 13850 | 13800 | 844 |
| 429 | 20240325 | 122300 | 2843309060 | 13840 | 13850 | 13870 | 13840 | 311 |
| 430 | 20240325 | 122200 | 2838998820 | 13840 | 13840 | 13870 | 13830 | 309 |
| 431 | 20240325 | 122100 | 2834719810 | 13840 | 13850 | 13850 | 13840 | 157 |
| 432 | 20240325 | 122000 | 2832546100 | 13880 | 13850 | 13890 | 13820 | 351 |
| 433 | 20240325 | 121900 | 2827676040 | 13800 | 13770 | 13840 | 13770 | 221 |
| 434 | 20240325 | 121800 | 2824624370 | 13800 | 13800 | 13800 | 13770 | 959 |
| 435 | 20240325 | 121700 | 2811402840 | 13820 | 13750 | 13820 | 13750 | 568 |
| 436 | 20240325 | 121600 | 2803581820 | 13750 | 13970 | 13970 | 13750 | 1556 |
| 437 | 20240325 | 121500 | 2782034200 | 13900 | 13860 | 13990 | 13730 | 2056 |
| 438 | 20240325 | 121400 | 2753620140 | 13870 | 14030 | 14030 | 13860 | 2487 |
| 439 | 20240325 | 121300 | 2719037340 | 14060 | 14020 | 14060 | 14020 | 70 |
| 440 | 20240325 | 121200 | 2718055780 | 14010 | 14010 | 14060 | 14010 | 50 |
| 441 | 20240325 | 121100 | 2717355180 | 14010 | 13970 | 14010 | 13960 | 317 |
| 442 | 20240325 | 121000 | 2712924760 | 13970 | 13990 | 14000 | 13970 | 1021 |
| 443 | 20240325 | 120900 | 2698642460 | 14000 | 14020 | 14090 | 14000 | 832 |
| 444 | 20240325 | 120800 | 2686980690 | 14000 | 14010 | 14180 | 14000 | 6351 |
| 445 | 20240325 | 120700 | 2597297240 | 14010 | 13910 | 14020 | 13910 | 279 |
| 446 | 20240325 | 120600 | 2593396770 | 13990 | 13960 | 13990 | 13870 | 1847 |
| 447 | 20240325 | 120500 | 2567677330 | 14050 | 14080 | 14200 | 13950 | 9959 |
| 448 | 20240325 | 120400 | 2427146550 | 14090 | 14040 | 14100 | 14010 | 5386 |
| 449 | 20240325 | 120300 | 2351408250 | 14070 | 13880 | 14070 | 13880 | 11676 |
| 450 | 20240325 | 120200 | 2188133070 | 13880 | 13850 | 13880 | 13850 | 115 |
| 451 | 20240325 | 120100 | 2186537110 | 13830 | 13890 | 13890 | 13830 | 869 |
| 452 | 20240325 | 120000 | 2174510440 | 13890 | 13840 | 13890 | 13830 | 4918 |
| 453 | 20240325 | 115900 | 2106337470 | 13830 | 13820 | 13840 | 13810 | 426 |
| 454 | 20240325 | 115800 | 2100446720 | 13840 | 13810 | 13840 | 13800 | 2627 |
| 455 | 20240325 | 115700 | 2064134210 | 13800 | 13790 | 13800 | 13790 | 937 |
| 456 | 20240325 | 115600 | 2051206110 | 13790 | 13760 | 13790 | 13760 | 729 |
| 457 | 20240325 | 115500 | 2041161110 | 13760 | 13760 | 13770 | 13760 | 11 |
| 458 | 20240325 | 115400 | 2041009720 | 13780 | 13740 | 13780 | 13740 | 456 |
| 459 | 20240325 | 115300 | 2034739580 | 13740 | 13740 | 13740 | 13730 | 720 |
| 460 | 20240325 | 115200 | 2024849140 | 13730 | 13730 | 13730 | 13730 | 12 |
| 461 | 20240325 | 115100 | 2024684380 | 13730 | 13780 | 13780 | 13720 | 1039 |
| 462 | 20240325 | 115000 | 2010392560 | 13780 | 13780 | 13780 | 13750 | 405 |
| 463 | 20240325 | 114900 | 2004817540 | 13780 | 13790 | 13800 | 13780 | 610 |
| 464 | 20240325 | 114800 | 1996404020 | 13790 | 13780 | 13800 | 13780 | 90 |
| 465 | 20240325 | 114700 | 1995162970 | 13780 | 13800 | 13800 | 13780 | 1466 |
| 466 | 20240325 | 114600 | 1974939890 | 13800 | 13800 | 13820 | 13800 | 2351 |
| 467 | 20240325 | 114500 | 1942473040 | 13780 | 13780 | 13800 | 13780 | 1138 |
| 468 | 20240325 | 114400 | 1926781020 | 13780 | 13780 | 13800 | 13770 | 2392 |
| 469 | 20240325 | 114300 | 1893796860 | 13780 | 13770 | 13790 | 13770 | 359 |
| 470 | 20240325 | 114200 | 1888849570 | 13780 | 13750 | 13780 | 13750 | 1202 |
| 471 | 20240325 | 114100 | 1872317930 | 13740 | 13730 | 13740 | 13730 | 346 |
| 472 | 20240325 | 114000 | 1867564030 | 13720 | 13710 | 13720 | 13700 | 196 |
| 473 | 20240325 | 113900 | 1864876770 | 13720 | 13700 | 13720 | 13700 | 477 |
| 474 | 20240325 | 113800 | 1858336690 | 13700 | 13630 | 13700 | 13630 | 102 |
| 475 | 20240325 | 113700 | 1856940480 | 13630 | 13660 | 13660 | 13630 | 61 |
| 476 | 20240325 | 113600 | 1856107250 | 13630 | 13710 | 13710 | 13610 | 281 |
| 477 | 20240325 | 113500 | 1852269990 | 13710 | 13740 | 13740 | 13710 | 274 |
| 478 | 20240325 | 113400 | 1848506240 | 13740 | 13740 | 13740 | 13740 | 342 |
| 479 | 20240325 | 113300 | 1843807160 | 13740 | 13670 | 13740 | 13670 | 782 |
| 480 | 20240325 | 113200 | 1833077390 | 13660 | 13660 | 13660 | 13660 | 2 |
| 481 | 20240325 | 113100 | 1833050070 | 13610 | 13610 | 13610 | 13610 | 58 |
| 482 | 20240325 | 113000 | 1832260690 | 13610 | 13610 | 13610 | 13610 | 28 |
| 483 | 20240325 | 112900 | 1831879610 | 13610 | 13610 | 13610 | 13610 | 57 |
| 484 | 20240325 | 112800 | 1831103840 | 13600 | 13600 | 13600 | 13600 | 6 |
| 485 | 20240325 | 112700 | 1831022240 | 13660 | 13660 | 13660 | 13660 | 97 |
| 486 | 20240325 | 112600 | 1829697220 | 13570 | 13610 | 13640 | 13570 | 168 |
| 487 | 20240325 | 112500 | 1827410010 | 13560 | 13610 | 13640 | 13550 | 687 |
| 488 | 20240325 | 112400 | 1818093890 | 13550 | 13640 | 13640 | 13550 | 473 |
| 489 | 20240325 | 112300 | 1811658930 | 13590 | 13630 | 13640 | 13590 | 167 |
| 490 | 20240325 | 112200 | 1809387220 | 13630 | 13570 | 13630 | 13570 | 171 |
| 491 | 20240325 | 112100 | 1807059890 | 13570 | 13600 | 13600 | 13520 | 459 |
| 492 | 20240325 | 112000 | 1800840740 | 13620 | 13620 | 13620 | 13620 | 240 |
| 493 | 20240325 | 111900 | 1797571940 | 13620 | 13600 | 13620 | 13600 | 41 |
| 494 | 20240325 | 111800 | 1797013980 | 13600 | 13600 | 13600 | 13600 | 9 |
| 495 | 20240325 | 111700 | 1796891580 | 13600 | 13620 | 13620 | 13600 | 334 |
| 496 | 20240325 | 111600 | 1792345720 | 13660 | 13660 | 13740 | 13660 | 218 |
| 497 | 20240325 | 111500 | 1789363330 | 13740 | 13720 | 13740 | 13690 | 1973 |
| 498 | 20240325 | 111400 | 1762295560 | 13710 | 13680 | 13710 | 13680 | 993 |
| 499 | 20240325 | 111300 | 1748695560 | 13670 | 13660 | 13670 | 13660 | 825 |
| 500 | 20240325 | 111200 | 1737418030 | 13660 | 13660 | 13660 | 13660 | 12 |
| 501 | 20240325 | 111100 | 1737254110 | 13670 | 13660 | 13670 | 13660 | 561 |
| 502 | 20240325 | 111000 | 1729585310 | 13660 | 13660 | 13670 | 13660 | 275 |
| 503 | 20240325 | 110900 | 1725826090 | 13670 | 13600 | 13670 | 13600 | 2377 |
| 504 | 20240325 | 110800 | 1693353960 | 13610 | 13580 | 13610 | 13580 | 324 |
| 505 | 20240325 | 110700 | 1688948090 | 13520 | 13530 | 13530 | 13520 | 367 |
| 506 | 20240325 | 110600 | 1683984130 | 13530 | 13530 | 13530 | 13530 | 17 |
| 507 | 20240325 | 110500 | 1683754120 | 13530 | 13580 | 13580 | 13530 | 643 |
| 508 | 20240325 | 110400 | 1675050380 | 13580 | 13550 | 13580 | 13550 | 109 |
| 509 | 20240325 | 110300 | 1673573160 | 13530 | 13570 | 13570 | 13520 | 167 |
| 510 | 20240325 | 110200 | 1671312130 | 13590 | 13560 | 13590 | 13530 | 500 |
| 511 | 20240325 | 110100 | 1664537440 | 13580 | 13620 | 13620 | 13580 | 477 |
| 512 | 20240325 | 110000 | 1658049530 | 13630 | 13640 | 13640 | 13620 | 102 |
| 513 | 20240325 | 105900 | 1656659270 | 13640 | 13660 | 13660 | 13640 | 108 |
| 514 | 20240325 | 105800 | 1655186130 | 13640 | 13630 | 13640 | 13630 | 132 |
| 515 | 20240325 | 105700 | 1653386640 | 13640 | 13640 | 13660 | 13640 | 229 |
| 516 | 20240325 | 105600 | 1650260640 | 13660 | 13660 | 13660 | 13630 | 514 |
| 517 | 20240325 | 105500 | 1643243170 | 13650 | 13620 | 13650 | 13620 | 3740 |
| 518 | 20240325 | 105400 | 1592266670 | 13620 | 13550 | 13620 | 13550 | 3776 |
| 519 | 20240325 | 105300 | 1541027310 | 13530 | 13520 | 13540 | 13520 | 488 |
| 520 | 20240325 | 105200 | 1534421040 | 13520 | 13520 | 13520 | 13520 | 6 |
| 521 | 20240325 | 105100 | 1534339920 | 13520 | 13510 | 13520 | 13510 | 19 |
| 522 | 20240325 | 105000 | 1534083120 | 13510 | 13500 | 13510 | 13500 | 153 |
| 523 | 20240325 | 104900 | 1532017150 | 13480 | 13470 | 13480 | 13470 | 115 |
| 524 | 20240325 | 104800 | 1530467450 | 13430 | 13450 | 13450 | 13430 | 832 |
| 525 | 20240325 | 104700 | 1519284510 | 13450 | 13450 | 13470 | 13450 | 7 |
| 526 | 20240325 | 104600 | 1519190340 | 13450 | 13440 | 13450 | 13440 | 62 |
| 527 | 20240325 | 104500 | 1518357040 | 13440 | 13460 | 13460 | 13440 | 242 |
| 528 | 20240325 | 104400 | 1515100040 | 13460 | 13470 | 13470 | 13460 | 478 |
| 529 | 20240325 | 104300 | 1508663660 | 13480 | 13480 | 13480 | 13480 | 268 |
| 530 | 20240325 | 104200 | 1505051020 | 13480 | 13480 | 13480 | 13480 | 20 |
| 531 | 20240325 | 104100 | 1504781420 | 13520 | 13520 | 13520 | 13520 | 6 |
| 532 | 20240325 | 104000 | 1504700300 | 13530 | 13520 | 13530 | 13520 | 16 |
| 533 | 20240325 | 103900 | 1504483830 | 13480 | 13480 | 13480 | 13480 | 200 |
| 534 | 20240325 | 103800 | 1501787830 | 13480 | 13540 | 13540 | 13480 | 302 |
| 535 | 20240325 | 103700 | 1497716750 | 13540 | 13540 | 13540 | 13540 | 30 |
| 536 | 20240325 | 103600 | 1497310550 | 13540 | 13460 | 13540 | 13460 | 193 |
| 537 | 20240325 | 103500 | 1494699830 | 13440 | 13490 | 13520 | 13440 | 821 |
| 538 | 20240325 | 103400 | 1483618490 | 13430 | 13450 | 13450 | 13430 | 622 |
| 539 | 20240325 | 103300 | 1475256810 | 13500 | 13490 | 13500 | 13490 | 43 |
| 540 | 20240325 | 103200 | 1474676680 | 13500 | 13500 | 13500 | 13500 | 120 |
| 541 | 20240325 | 103100 | 1473056680 | 13430 | 13430 | 13430 | 13430 | 2 |
| 542 | 20240325 | 103000 | 1473029820 | 13380 | 13400 | 13420 | 13370 | 67 |
| 543 | 20240325 | 102900 | 1472131640 | 13340 | 13340 | 13340 | 13340 | 346 |
| 544 | 20240325 | 102800 | 1467516000 | 13380 | 13440 | 13470 | 13380 | 735 |
| 545 | 20240325 | 102700 | 1457663980 | 13430 | 13470 | 13470 | 13430 | 747 |
| 546 | 20240325 | 102600 | 1447616690 | 13490 | 13490 | 13490 | 13490 | 0 |
| 547 | 20240325 | 102500 | 1447616690 | 13490 | 13490 | 13490 | 13490 | 196 |
| 548 | 20240325 | 102400 | 1444972650 | 13490 | 13500 | 13500 | 13490 | 128 |
| 549 | 20240325 | 102300 | 1443244850 | 13500 | 13500 | 13500 | 13500 | 30 |
| 550 | 20240325 | 102200 | 1442839850 | 13560 | 13510 | 13560 | 13470 | 1071 |
| 551 | 20240325 | 102100 | 1428382070 | 13570 | 13570 | 13570 | 13570 | 1 |
| 552 | 20240325 | 102000 | 1428368500 | 13490 | 13560 | 13570 | 13490 | 736 |
| 553 | 20240325 | 101900 | 1418386060 | 13560 | 13550 | 13560 | 13550 | 1896 |
| 554 | 20240325 | 101800 | 1392686410 | 13560 | 13510 | 13560 | 13460 | 1652 |
| 555 | 20240325 | 101700 | 1370397330 | 13500 | 13550 | 13570 | 13500 | 873 |
| 556 | 20240325 | 101600 | 1358552550 | 13560 | 13540 | 13560 | 13540 | 486 |
| 557 | 20240325 | 101500 | 1351970020 | 13550 | 13480 | 13550 | 13480 | 1292 |
| 558 | 20240325 | 101400 | 1334468750 | 13450 | 13500 | 13510 | 13450 | 1220 |
| 559 | 20240325 | 101300 | 1318002160 | 13510 | 13440 | 13510 | 13430 | 7546 |
| 560 | 20240325 | 101200 | 1216223130 | 13440 | 13450 | 13470 | 13440 | 738 |
| 561 | 20240325 | 101100 | 1206293460 | 13440 | 13450 | 13470 | 13440 | 1184 |
| 562 | 20240325 | 101000 | 1190352890 | 13440 | 13440 | 13440 | 13420 | 665 |
| 563 | 20240325 | 100900 | 1181415670 | 13440 | 13420 | 13460 | 13410 | 1807 |
| 564 | 20240325 | 100800 | 1157132670 | 13420 | 13390 | 13420 | 13390 | 3617 |
| 565 | 20240325 | 100700 | 1108682570 | 13390 | 13410 | 13420 | 13390 | 302 |
| 566 | 20240325 | 100600 | 1104637600 | 13420 | 13410 | 13420 | 13290 | 1519 |
| 567 | 20240325 | 100500 | 1084300900 | 13420 | 13390 | 13420 | 13390 | 745 |
| 568 | 20240325 | 100400 | 1074317130 | 13390 | 13400 | 13410 | 13360 | 529 |
| 569 | 20240325 | 100300 | 1067234750 | 13400 | 13390 | 13410 | 13390 | 552 |
| 570 | 20240325 | 100200 | 1059838770 | 13390 | 13350 | 13420 | 13340 | 2255 |
| 571 | 20240325 | 100100 | 1029608890 | 13350 | 13360 | 13410 | 13350 | 2913 |
| 572 | 20240325 | 100000 | 990622830 | 13350 | 13320 | 13350 | 13280 | 2913 |
| 573 | 20240325 | 095900 | 951762810 | 13320 | 13280 | 13330 | 13230 | 1413 |
| 574 | 20240325 | 095800 | 932940270 | 13280 | 13200 | 13280 | 13190 | 1041 |
| 575 | 20240325 | 095700 | 919127050 | 13200 | 13270 | 13270 | 13200 | 787 |
| 576 | 20240325 | 095600 | 908696790 | 13270 | 13190 | 13270 | 13190 | 728 |
| 577 | 20240325 | 095500 | 899041930 | 13250 | 13250 | 13250 | 13250 | 0 |
| 578 | 20240325 | 095400 | 899041930 | 13250 | 13220 | 13250 | 13220 | 176 |
| 579 | 20240325 | 095300 | 896713300 | 13220 | 13230 | 13230 | 13220 | 40 |
| 580 | 20240325 | 095200 | 896184130 | 13220 | 13130 | 13220 | 13130 | 1384 |
| 581 | 20240325 | 095100 | 877942770 | 13180 | 13140 | 13180 | 13140 | 18 |
| 582 | 20240325 | 095000 | 877705820 | 13140 | 13090 | 13140 | 13090 | 7 |
| 583 | 20240325 | 094900 | 877613990 | 13070 | 13080 | 13080 | 13070 | 100 |
| 584 | 20240325 | 094800 | 876306080 | 13060 | 13090 | 13190 | 13060 | 1038 |
| 585 | 20240325 | 094700 | 862653580 | 13090 | 13090 | 13090 | 13090 | 151 |
| 586 | 20240325 | 094600 | 860676990 | 13110 | 13070 | 13110 | 13070 | 160 |
| 587 | 20240325 | 094500 | 858582280 | 13080 | 13080 | 13080 | 13080 | 32 |
| 588 | 20240325 | 094400 | 858163720 | 13030 | 13070 | 13070 | 13030 | 301 |
| 589 | 20240325 | 094300 | 854229690 | 13080 | 13090 | 13090 | 13080 | 11 |
| 590 | 20240325 | 094200 | 854085770 | 12970 | 13030 | 13030 | 12970 | 2423 |
| 591 | 20240325 | 094100 | 822580630 | 13070 | 13110 | 13110 | 13070 | 1161 |
| 592 | 20240325 | 094000 | 807396030 | 13110 | 13100 | 13160 | 13100 | 11 |
| 593 | 20240325 | 093900 | 807251480 | 13210 | 13100 | 13210 | 13090 | 366 |
| 594 | 20240325 | 093800 | 802426960 | 13190 | 13130 | 13210 | 13130 | 246 |
| 595 | 20240325 | 093700 | 799194250 | 13140 | 13140 | 13140 | 13140 | 128 |
| 596 | 20240325 | 093600 | 797512330 | 13130 | 13150 | 13150 | 13130 | 248 |
| 597 | 20240325 | 093500 | 794253360 | 13200 | 13150 | 13200 | 13150 | 22 |
| 598 | 20240325 | 093400 | 793964010 | 13200 | 13290 | 13290 | 13200 | 1276 |
| 599 | 20240325 | 093300 | 777102060 | 13290 | 13330 | 13330 | 13290 | 579 |
| 600 | 20240325 | 093200 | 769400790 | 13350 | 13270 | 13350 | 13270 | 2215 |
| 601 | 20240325 | 093100 | 739960600 | 13280 | 13250 | 13280 | 13250 | 659 |
| 602 | 20240325 | 093000 | 731209680 | 13250 | 13240 | 13280 | 13240 | 462 |
| 603 | 20240325 | 092900 | 725077610 | 13280 | 13260 | 13290 | 13260 | 1151 |
| 604 | 20240325 | 092800 | 709809650 | 13250 | 13170 | 13250 | 13170 | 1433 |
| 605 | 20240325 | 092700 | 690901710 | 13140 | 13140 | 13140 | 13140 | 6 |
| 606 | 20240325 | 092600 | 690822870 | 13160 | 13130 | 13160 | 13130 | 1821 |
| 607 | 20240325 | 092500 | 666889170 | 13130 | 13120 | 13130 | 13110 | 1217 |
| 608 | 20240325 | 092400 | 650923080 | 13120 | 13120 | 13120 | 13100 | 1578 |
| 609 | 20240325 | 092300 | 630230250 | 13100 | 13150 | 13170 | 13100 | 830 |
| 610 | 20240325 | 092200 | 619307200 | 13150 | 13130 | 13150 | 13130 | 709 |
| 611 | 20240325 | 092100 | 609983920 | 13100 | 13100 | 13180 | 13100 | 348 |
| 612 | 20240325 | 092000 | 605419030 | 13100 | 13180 | 13190 | 13100 | 251 |
| 613 | 20240325 | 091900 | 602116150 | 13190 | 13060 | 13200 | 13060 | 262 |
| 614 | 20240325 | 091800 | 598666270 | 13050 | 13000 | 13200 | 13000 | 693 |
| 615 | 20240325 | 091700 | 589554830 | 12980 | 12910 | 12980 | 12910 | 1316 |
| 616 | 20240325 | 091600 | 572522940 | 12910 | 12800 | 12910 | 12800 | 99 |
| 617 | 20240325 | 091500 | 571248650 | 12780 | 12780 | 12780 | 12780 | 0 |
| 618 | 20240325 | 091400 | 571248650 | 12780 | 12780 | 12780 | 12780 | 150 |
| 619 | 20240325 | 091300 | 569331650 | 12860 | 12810 | 12860 | 12700 | 3289 |
| 620 | 20240325 | 091200 | 527421620 | 12810 | 12820 | 12820 | 12810 | 665 |
| 621 | 20240325 | 091100 | 518902750 | 12810 | 12820 | 12820 | 12810 | 609 |
| 622 | 20240325 | 091000 | 511099330 | 12810 | 12960 | 12960 | 12810 | 1325 |
| 623 | 20240325 | 090900 | 494020580 | 12960 | 12990 | 12990 | 12930 | 3013 |
| 624 | 20240325 | 090800 | 454992910 | 13000 | 13000 | 13100 | 13000 | 707 |
| 625 | 20240325 | 090700 | 445767630 | 13090 | 13110 | 13110 | 13050 | 1067 |
| 626 | 20240325 | 090600 | 431822410 | 13100 | 13220 | 13220 | 13100 | 2246 |
| 627 | 20240325 | 090500 | 402352270 | 13180 | 13220 | 13250 | 13170 | 3249 |
| 628 | 20240325 | 090400 | 359449550 | 13220 | 13100 | 13220 | 13100 | 1438 |
| 629 | 20240325 | 090300 | 340503170 | 13200 | 13350 | 13360 | 13090 | 3973 |
| 630 | 20240325 | 090200 | 288022610 | 13360 | 13030 | 13370 | 13030 | 18867 |
| 631 | 20240325 | 090100 | 38558730 | 13000 | 12960 | 13000 | 12960 | 111 |
| 632 | 20240325 | 090000 | 37117510 | 12910 | 12950 | 13150 | 12810 | 2700 |