34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 193300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 2068 |
| 3 | 20240306 | 193200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 4 | 20240306 | 193100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 5 | 20240306 | 193000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 6 | 20240306 | 192900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 7 | 20240306 | 192800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 8 | 20240306 | 192700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 9 | 20240306 | 192600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 10 | 20240306 | 192500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 11 | 20240306 | 192400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 12 | 20240306 | 192300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 13 | 20240306 | 192200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 14 | 20240306 | 192100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 15 | 20240306 | 192000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 16 | 20240306 | 191900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 17 | 20240306 | 191800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 18 | 20240306 | 191700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 19 | 20240306 | 191600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 20 | 20240306 | 191500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 21 | 20240306 | 191400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 22 | 20240306 | 191300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 23 | 20240306 | 191200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 24 | 20240306 | 191100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 25 | 20240306 | 191000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 26 | 20240306 | 190900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 27 | 20240306 | 190800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 28 | 20240306 | 190700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 29 | 20240306 | 190600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 30 | 20240306 | 190500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 31 | 20240306 | 190400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 32 | 20240306 | 190300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 2068 |
| 33 | 20240306 | 190200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 34 | 20240306 | 190100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 35 | 20240306 | 190000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 36 | 20240306 | 185900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 37 | 20240306 | 185800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 38 | 20240306 | 185700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 39 | 20240306 | 185600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 40 | 20240306 | 185500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 41 | 20240306 | 185400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 42 | 20240306 | 185300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 43 | 20240306 | 185200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 44 | 20240306 | 185100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 45 | 20240306 | 185000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 46 | 20240306 | 184900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 47 | 20240306 | 184800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 48 | 20240306 | 184700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 49 | 20240306 | 184600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 50 | 20240306 | 184500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 51 | 20240306 | 184400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 52 | 20240306 | 184300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 53 | 20240306 | 184200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 54 | 20240306 | 184100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 55 | 20240306 | 184000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 56 | 20240306 | 183900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 57 | 20240306 | 183800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 58 | 20240306 | 183700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 59 | 20240306 | 183600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 60 | 20240306 | 183500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 61 | 20240306 | 183400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 62 | 20240306 | 183300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 2068 |
| 63 | 20240306 | 183200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 64 | 20240306 | 183100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 65 | 20240306 | 183000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 66 | 20240306 | 182900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 67 | 20240306 | 182800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 68 | 20240306 | 182700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 69 | 20240306 | 182600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 70 | 20240306 | 182500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 71 | 20240306 | 182400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 72 | 20240306 | 182300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 73 | 20240306 | 182200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 74 | 20240306 | 182100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 75 | 20240306 | 182000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 76 | 20240306 | 181900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 77 | 20240306 | 181800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 78 | 20240306 | 181700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 79 | 20240306 | 181600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 80 | 20240306 | 181500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 81 | 20240306 | 181400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 82 | 20240306 | 181300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 83 | 20240306 | 181200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 84 | 20240306 | 181100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 85 | 20240306 | 181000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 86 | 20240306 | 180900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 87 | 20240306 | 180800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 88 | 20240306 | 180700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 89 | 20240306 | 180600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 90 | 20240306 | 180500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 91 | 20240306 | 180400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 92 | 20240306 | 180300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 2068 |
| 93 | 20240306 | 180200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 94 | 20240306 | 180100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 95 | 20240306 | 180000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 96 | 20240306 | 175900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 97 | 20240306 | 175800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 98 | 20240306 | 175700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 99 | 20240306 | 175600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 100 | 20240306 | 175500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 101 | 20240306 | 175400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 102 | 20240306 | 175300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 103 | 20240306 | 175200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 104 | 20240306 | 175100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 105 | 20240306 | 175000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 106 | 20240306 | 174900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 107 | 20240306 | 174800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 108 | 20240306 | 174700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 109 | 20240306 | 174600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 110 | 20240306 | 174500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 111 | 20240306 | 174400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 112 | 20240306 | 174300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 113 | 20240306 | 174200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 114 | 20240306 | 174100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 115 | 20240306 | 174000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 116 | 20240306 | 173900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 117 | 20240306 | 173800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 118 | 20240306 | 173700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 119 | 20240306 | 173600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 120 | 20240306 | 173500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 121 | 20240306 | 173400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 122 | 20240306 | 173300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 2068 |
| 123 | 20240306 | 173200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 124 | 20240306 | 173100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 125 | 20240306 | 173000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 126 | 20240306 | 172900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 127 | 20240306 | 172800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 128 | 20240306 | 172700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 129 | 20240306 | 172600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 130 | 20240306 | 172500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 131 | 20240306 | 172400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 132 | 20240306 | 172300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 133 | 20240306 | 172200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 134 | 20240306 | 172100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 135 | 20240306 | 172000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 136 | 20240306 | 171900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 137 | 20240306 | 171800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 138 | 20240306 | 171700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 139 | 20240306 | 171600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 140 | 20240306 | 171500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 141 | 20240306 | 171400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 142 | 20240306 | 171300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 143 | 20240306 | 171200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 144 | 20240306 | 171100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 145 | 20240306 | 171000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 146 | 20240306 | 170900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 147 | 20240306 | 170800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 148 | 20240306 | 170700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 149 | 20240306 | 170600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 150 | 20240306 | 170500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 151 | 20240306 | 170400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 152 | 20240306 | 170300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 2068 |
| 153 | 20240306 | 170200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 154 | 20240306 | 170100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 155 | 20240306 | 170000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 156 | 20240306 | 165900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 157 | 20240306 | 165800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 158 | 20240306 | 165700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 159 | 20240306 | 165600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 160 | 20240306 | 165500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 161 | 20240306 | 165400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 162 | 20240306 | 165300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 163 | 20240306 | 165200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 164 | 20240306 | 165100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 165 | 20240306 | 165000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 166 | 20240306 | 164900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 167 | 20240306 | 164800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 168 | 20240306 | 164700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 169 | 20240306 | 164600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 170 | 20240306 | 164500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 171 | 20240306 | 164400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 172 | 20240306 | 164300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 173 | 20240306 | 164200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 174 | 20240306 | 164100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 175 | 20240306 | 164000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 176 | 20240306 | 163900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 177 | 20240306 | 163800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 178 | 20240306 | 163700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 179 | 20240306 | 163600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 180 | 20240306 | 163500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 181 | 20240306 | 163400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 182 | 20240306 | 163300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 2068 |
| 183 | 20240306 | 163200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 184 | 20240306 | 163100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 185 | 20240306 | 163000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 186 | 20240306 | 162900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 187 | 20240306 | 162800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 188 | 20240306 | 162700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 189 | 20240306 | 162600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 190 | 20240306 | 162500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 191 | 20240306 | 162400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 192 | 20240306 | 162300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 193 | 20240306 | 162200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 194 | 20240306 | 162100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 195 | 20240306 | 162000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 196 | 20240306 | 161900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 197 | 20240306 | 161800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 198 | 20240306 | 161700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 199 | 20240306 | 161600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 200 | 20240306 | 161500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 201 | 20240306 | 161400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 202 | 20240306 | 161300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 203 | 20240306 | 161200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 204 | 20240306 | 161100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 205 | 20240306 | 161000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 206 | 20240306 | 160900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 207 | 20240306 | 160800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 208 | 20240306 | 160700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 209 | 20240306 | 160600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 210 | 20240306 | 160500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 211 | 20240306 | 160400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 212 | 20240306 | 160300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 2068 |
| 213 | 20240306 | 160200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 214 | 20240306 | 160100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 215 | 20240306 | 160000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 216 | 20240306 | 155900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 217 | 20240306 | 155800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 218 | 20240306 | 155700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 219 | 20240306 | 155600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 220 | 20240306 | 155500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 221 | 20240306 | 155400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 222 | 20240306 | 155300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 223 | 20240306 | 155200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 224 | 20240306 | 155100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 225 | 20240306 | 155000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 226 | 20240306 | 154900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 227 | 20240306 | 154800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 228 | 20240306 | 154700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 229 | 20240306 | 154600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 230 | 20240306 | 154500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 231 | 20240306 | 154400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 232 | 20240306 | 154300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 233 | 20240306 | 154200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 234 | 20240306 | 154100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 235 | 20240306 | 154000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 236 | 20240306 | 153900 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 237 | 20240306 | 153800 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 238 | 20240306 | 153700 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 239 | 20240306 | 153600 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 240 | 20240306 | 153500 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 241 | 20240306 | 153400 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 242 | 20240306 | 153300 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 2068 |
| 243 | 20240306 | 153200 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 244 | 20240306 | 153100 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 245 | 20240306 | 153000 | 5645307810 | 18880 | 18880 | 18880 | 18880 | 2068 |
| 246 | 20240306 | 152900 | 5606263970 | 18850 | 18850 | 18850 | 18850 | 0 |
| 247 | 20240306 | 152800 | 5606263970 | 18850 | 18850 | 18850 | 18850 | 0 |
| 248 | 20240306 | 152700 | 5606263970 | 18850 | 18850 | 18850 | 18850 | 0 |
| 249 | 20240306 | 152600 | 5606263970 | 18850 | 18850 | 18850 | 18850 | 0 |
| 250 | 20240306 | 152500 | 5606263970 | 18850 | 18850 | 18850 | 18850 | 0 |
| 251 | 20240306 | 152400 | 5606263970 | 18850 | 18850 | 18850 | 18850 | 0 |
| 252 | 20240306 | 152300 | 5606263970 | 18850 | 18850 | 18850 | 18850 | 0 |
| 253 | 20240306 | 152200 | 5606263970 | 18850 | 18850 | 18850 | 18850 | 0 |
| 254 | 20240306 | 152100 | 5606263970 | 18850 | 18850 | 18850 | 18850 | 0 |
| 255 | 20240306 | 152000 | 5606263970 | 18850 | 18850 | 18850 | 18850 | 0 |
| 256 | 20240306 | 151900 | 5606263970 | 18850 | 18850 | 18860 | 18840 | 453 |
| 257 | 20240306 | 151800 | 5597725920 | 18860 | 18820 | 18860 | 18820 | 369 |
| 258 | 20240306 | 151700 | 5590773540 | 18840 | 18800 | 18840 | 18800 | 1038 |
| 259 | 20240306 | 151600 | 5571232420 | 18830 | 18780 | 18830 | 18780 | 62 |
| 260 | 20240306 | 151500 | 5570067140 | 18780 | 18820 | 18840 | 18780 | 246 |
| 261 | 20240306 | 151400 | 5565444720 | 18810 | 18780 | 18820 | 18770 | 468 |
| 262 | 20240306 | 151300 | 5556642630 | 18780 | 18810 | 18810 | 18770 | 166 |
| 263 | 20240306 | 151200 | 5553523420 | 18770 | 18810 | 18810 | 18770 | 183 |
| 264 | 20240306 | 151100 | 5550086580 | 18810 | 18800 | 18810 | 18770 | 275 |
| 265 | 20240306 | 151000 | 5544920300 | 18790 | 18810 | 18820 | 18760 | 311 |
| 266 | 20240306 | 150900 | 5539076410 | 18760 | 18770 | 18820 | 18740 | 1219 |
| 267 | 20240306 | 150800 | 5516197550 | 18750 | 18820 | 18820 | 18750 | 4035 |
| 268 | 20240306 | 150700 | 5440344050 | 18820 | 18820 | 18830 | 18810 | 1376 |
| 269 | 20240306 | 150600 | 5414446400 | 18820 | 18830 | 18840 | 18820 | 288 |
| 270 | 20240306 | 150500 | 5409023410 | 18830 | 18830 | 18840 | 18830 | 161 |
| 271 | 20240306 | 150400 | 5405991470 | 18840 | 18830 | 18840 | 18830 | 309 |
| 272 | 20240306 | 150300 | 5400172500 | 18850 | 18820 | 18850 | 18820 | 292 |
| 273 | 20240306 | 150200 | 5394674290 | 18810 | 18830 | 18850 | 18810 | 1015 |
| 274 | 20240306 | 150100 | 5375570940 | 18830 | 18820 | 18830 | 18820 | 155 |
| 275 | 20240306 | 150000 | 5372652510 | 18820 | 18820 | 18850 | 18820 | 175 |
| 276 | 20240306 | 145900 | 5369358500 | 18820 | 18830 | 18830 | 18820 | 427 |
| 277 | 20240306 | 145800 | 5361321950 | 18830 | 18830 | 18830 | 18830 | 95 |
| 278 | 20240306 | 145700 | 5359533100 | 18830 | 18830 | 18840 | 18830 | 235 |
| 279 | 20240306 | 145600 | 5355107830 | 18830 | 18830 | 18840 | 18830 | 341 |
| 280 | 20240306 | 145500 | 5348686590 | 18840 | 18840 | 18850 | 18830 | 524 |
| 281 | 20240306 | 145400 | 5338815840 | 18840 | 18840 | 18850 | 18840 | 371 |
| 282 | 20240306 | 145300 | 5331826130 | 18840 | 18850 | 18850 | 18840 | 693 |
| 283 | 20240306 | 145200 | 5318769780 | 18890 | 18850 | 18890 | 18850 | 147 |
| 284 | 20240306 | 145100 | 5315998030 | 18850 | 18850 | 18850 | 18840 | 612 |
| 285 | 20240306 | 145000 | 5304464890 | 18850 | 18850 | 18890 | 18840 | 274 |
| 286 | 20240306 | 144900 | 5299300100 | 18850 | 18870 | 18900 | 18850 | 3186 |
| 287 | 20240306 | 144800 | 5239217820 | 18870 | 18890 | 18900 | 18870 | 123 |
| 288 | 20240306 | 144700 | 5236895760 | 18890 | 18870 | 18900 | 18870 | 121 |
| 289 | 20240306 | 144600 | 5234610940 | 18890 | 18870 | 18890 | 18870 | 157 |
| 290 | 20240306 | 144500 | 5231648330 | 18870 | 18860 | 18870 | 18860 | 158 |
| 291 | 20240306 | 144400 | 5228667660 | 18860 | 18870 | 18900 | 18860 | 141 |
| 292 | 20240306 | 144300 | 5226007910 | 18870 | 18860 | 18900 | 18860 | 258 |
| 293 | 20240306 | 144200 | 5221135640 | 18860 | 18870 | 18880 | 18860 | 132 |
| 294 | 20240306 | 144100 | 5218645440 | 18870 | 18870 | 18870 | 18860 | 173 |
| 295 | 20240306 | 144000 | 5215381140 | 18880 | 18860 | 18880 | 18860 | 108 |
| 296 | 20240306 | 143900 | 5213343480 | 18860 | 18860 | 18860 | 18860 | 151 |
| 297 | 20240306 | 143800 | 5210495620 | 18860 | 18860 | 18860 | 18860 | 139 |
| 298 | 20240306 | 143700 | 5207874080 | 18860 | 18870 | 18880 | 18860 | 476 |
| 299 | 20240306 | 143600 | 5198894370 | 18870 | 18870 | 18880 | 18870 | 181 |
| 300 | 20240306 | 143500 | 5195477990 | 18870 | 18870 | 18880 | 18870 | 40 |
| 301 | 20240306 | 143400 | 5194722990 | 18860 | 18870 | 18880 | 18860 | 405 |
| 302 | 20240306 | 143300 | 5187081690 | 18870 | 18870 | 18880 | 18870 | 60 |
| 303 | 20240306 | 143200 | 5185949480 | 18880 | 18870 | 18880 | 18870 | 461 |
| 304 | 20240306 | 143100 | 5177250400 | 18870 | 18870 | 18870 | 18870 | 12 |
| 305 | 20240306 | 143000 | 5177023960 | 18870 | 18870 | 18880 | 18870 | 146 |
| 306 | 20240306 | 142900 | 5174268740 | 18880 | 18860 | 18880 | 18860 | 150 |
| 307 | 20240306 | 142800 | 5171438990 | 18860 | 18880 | 18880 | 18860 | 402 |
| 308 | 20240306 | 142700 | 5163852050 | 18880 | 18900 | 18920 | 18880 | 1000 |
| 309 | 20240306 | 142600 | 5144959070 | 18890 | 18890 | 18890 | 18890 | 0 |
| 310 | 20240306 | 142500 | 5144959070 | 18890 | 18890 | 18920 | 18890 | 961 |
| 311 | 20240306 | 142400 | 5126789300 | 18890 | 18900 | 18900 | 18870 | 1179 |
| 312 | 20240306 | 142300 | 5104524000 | 18900 | 18910 | 18910 | 18890 | 225 |
| 313 | 20240306 | 142200 | 5100271410 | 18900 | 18900 | 18910 | 18900 | 61 |
| 314 | 20240306 | 142100 | 5099118370 | 18900 | 18910 | 18920 | 18900 | 44 |
| 315 | 20240306 | 142000 | 5098286340 | 18910 | 18900 | 18910 | 18900 | 24 |
| 316 | 20240306 | 141900 | 5097832630 | 18900 | 18900 | 18900 | 18900 | 25 |
| 317 | 20240306 | 141800 | 5097360130 | 18900 | 18910 | 18910 | 18900 | 331 |
| 318 | 20240306 | 141700 | 5091103980 | 18910 | 18900 | 18910 | 18900 | 317 |
| 319 | 20240306 | 141600 | 5085110490 | 18910 | 18910 | 18910 | 18900 | 523 |
| 320 | 20240306 | 141500 | 5075223690 | 18910 | 18890 | 18910 | 18890 | 423 |
| 321 | 20240306 | 141400 | 5067228410 | 18900 | 18900 | 18900 | 18890 | 70 |
| 322 | 20240306 | 141300 | 5065905430 | 18900 | 18900 | 18910 | 18900 | 24 |
| 323 | 20240306 | 141200 | 5065451630 | 18900 | 18900 | 18900 | 18900 | 47 |
| 324 | 20240306 | 141100 | 5064563330 | 18910 | 18900 | 18910 | 18900 | 50 |
| 325 | 20240306 | 141000 | 5063618320 | 18900 | 18900 | 18900 | 18900 | 116 |
| 326 | 20240306 | 140900 | 5061425920 | 18900 | 18880 | 18900 | 18880 | 92 |
| 327 | 20240306 | 140800 | 5059687600 | 18880 | 18890 | 18890 | 18880 | 224 |
| 328 | 20240306 | 140700 | 5055457990 | 18900 | 18880 | 18900 | 18870 | 407 |
| 329 | 20240306 | 140600 | 5047773300 | 18880 | 18880 | 18890 | 18870 | 170 |
| 330 | 20240306 | 140500 | 5044563440 | 18890 | 18900 | 18900 | 18890 | 746 |
| 331 | 20240306 | 140400 | 5030465650 | 18900 | 18910 | 18910 | 18900 | 263 |
| 332 | 20240306 | 140300 | 5025492510 | 18920 | 18920 | 18920 | 18910 | 212 |
| 333 | 20240306 | 140200 | 5021481540 | 18920 | 18900 | 18920 | 18900 | 31 |
| 334 | 20240306 | 140100 | 5020895120 | 18890 | 18880 | 18890 | 18880 | 114 |
| 335 | 20240306 | 140000 | 5018741680 | 18880 | 18860 | 18880 | 18860 | 39 |
| 336 | 20240306 | 135900 | 5018005760 | 18860 | 18860 | 18860 | 18860 | 36 |
| 337 | 20240306 | 135800 | 5017326800 | 18860 | 18870 | 18870 | 18860 | 867 |
| 338 | 20240306 | 135700 | 5000972150 | 18870 | 18940 | 18940 | 18870 | 24 |
| 339 | 20240306 | 135600 | 5000519000 | 18940 | 18870 | 18940 | 18870 | 145 |
| 340 | 20240306 | 135500 | 4997774240 | 18870 | 18870 | 18940 | 18870 | 18 |
| 341 | 20240306 | 135400 | 4997433590 | 18940 | 18900 | 18940 | 18900 | 37 |
| 342 | 20240306 | 135300 | 4996732930 | 18940 | 18940 | 18940 | 18940 | 5 |
| 343 | 20240306 | 135200 | 4996638230 | 18940 | 18880 | 18940 | 18870 | 138 |
| 344 | 20240306 | 135100 | 4994031460 | 18880 | 18900 | 18940 | 18880 | 44 |
| 345 | 20240306 | 135000 | 4993199750 | 18940 | 18870 | 18940 | 18870 | 40 |
| 346 | 20240306 | 134900 | 4992444710 | 18880 | 18870 | 18880 | 18870 | 812 |
| 347 | 20240306 | 134800 | 4977116140 | 18880 | 18940 | 18940 | 18870 | 97 |
| 348 | 20240306 | 134700 | 4975284620 | 18940 | 18940 | 18940 | 18940 | 210 |
| 349 | 20240306 | 134600 | 4971307220 | 18940 | 18930 | 18940 | 18930 | 826 |
| 350 | 20240306 | 134500 | 4955670680 | 18940 | 18860 | 18950 | 18860 | 456 |
| 351 | 20240306 | 134400 | 4947058840 | 18860 | 18860 | 18870 | 18860 | 234 |
| 352 | 20240306 | 134300 | 4942643780 | 18870 | 18850 | 18870 | 18850 | 528 |
| 353 | 20240306 | 134200 | 4932690340 | 18850 | 18850 | 18870 | 18850 | 306 |
| 354 | 20240306 | 134100 | 4926919540 | 18840 | 18850 | 18850 | 18830 | 586 |
| 355 | 20240306 | 134000 | 4915877800 | 18850 | 18850 | 18850 | 18840 | 215 |
| 356 | 20240306 | 133900 | 4911826030 | 18840 | 18890 | 18890 | 18840 | 1121 |
| 357 | 20240306 | 133800 | 4890679520 | 18890 | 19010 | 19010 | 18890 | 1354 |
| 358 | 20240306 | 133700 | 4865075870 | 19010 | 18930 | 19010 | 18920 | 78 |
| 359 | 20240306 | 133600 | 4863598660 | 18940 | 18940 | 18940 | 18940 | 40 |
| 360 | 20240306 | 133500 | 4862841060 | 18930 | 18940 | 18940 | 18930 | 67 |
| 361 | 20240306 | 133400 | 4861572460 | 18940 | 19030 | 19030 | 18940 | 265 |
| 362 | 20240306 | 133300 | 4856551700 | 19030 | 19040 | 19050 | 18940 | 133 |
| 363 | 20240306 | 133200 | 4854028630 | 19060 | 19060 | 19060 | 19060 | 3 |
| 364 | 20240306 | 133100 | 4853971450 | 19060 | 18960 | 19060 | 18950 | 39 |
| 365 | 20240306 | 133000 | 4853231970 | 18960 | 18960 | 18960 | 18950 | 61 |
| 366 | 20240306 | 132900 | 4852075470 | 18960 | 19050 | 19050 | 18960 | 109 |
| 367 | 20240306 | 132800 | 4850008740 | 19050 | 19050 | 19060 | 19050 | 51 |
| 368 | 20240306 | 132700 | 4849036750 | 18950 | 19000 | 19070 | 18950 | 75 |
| 369 | 20240306 | 132600 | 4847612620 | 18990 | 19080 | 19080 | 18990 | 89 |
| 370 | 20240306 | 132500 | 4845915880 | 19080 | 19000 | 19080 | 19000 | 217 |
| 371 | 20240306 | 132400 | 4841783570 | 19000 | 19000 | 19000 | 19000 | 8 |
| 372 | 20240306 | 132300 | 4841631570 | 19000 | 18950 | 19080 | 18950 | 147 |
| 373 | 20240306 | 132200 | 4838837290 | 19080 | 19040 | 19080 | 19040 | 89 |
| 374 | 20240306 | 132100 | 4837141940 | 19050 | 18990 | 19050 | 18990 | 228 |
| 375 | 20240306 | 132000 | 4832804650 | 18990 | 18970 | 19050 | 18960 | 662 |
| 376 | 20240306 | 131900 | 4820238490 | 18980 | 18890 | 18980 | 18880 | 1338 |
| 377 | 20240306 | 131800 | 4794962050 | 18900 | 18870 | 18900 | 18870 | 460 |
| 378 | 20240306 | 131700 | 4786273340 | 18870 | 18880 | 18880 | 18870 | 428 |
| 379 | 20240306 | 131600 | 4778195370 | 18880 | 18870 | 18880 | 18870 | 2235 |
| 380 | 20240306 | 131500 | 4736020720 | 18870 | 18880 | 18880 | 18870 | 246 |
| 381 | 20240306 | 131400 | 4731376310 | 18890 | 18890 | 18890 | 18890 | 143 |
| 382 | 20240306 | 131300 | 4728675040 | 18890 | 18840 | 18890 | 18840 | 626 |
| 383 | 20240306 | 131200 | 4716873130 | 18840 | 18880 | 18880 | 18840 | 907 |
| 384 | 20240306 | 131100 | 4699762270 | 18880 | 18960 | 18960 | 18880 | 1768 |
| 385 | 20240306 | 131000 | 4666318670 | 18950 | 18990 | 18990 | 18950 | 461 |
| 386 | 20240306 | 130900 | 4657576820 | 18990 | 19070 | 19070 | 18980 | 4059 |
| 387 | 20240306 | 130800 | 4580356980 | 19070 | 19110 | 19110 | 19060 | 854 |
| 388 | 20240306 | 130700 | 4564062390 | 19150 | 19160 | 19160 | 19110 | 33 |
| 389 | 20240306 | 130600 | 4563431070 | 19170 | 19170 | 19170 | 19170 | 19 |
| 390 | 20240306 | 130500 | 4563066840 | 19170 | 19070 | 19170 | 19060 | 454 |
| 391 | 20240306 | 130400 | 4554403350 | 19080 | 19080 | 19080 | 19070 | 49 |
| 392 | 20240306 | 130300 | 4553468610 | 19070 | 19070 | 19070 | 19070 | 1 |
| 393 | 20240306 | 130200 | 4553449540 | 19070 | 19110 | 19110 | 19070 | 472 |
| 394 | 20240306 | 130100 | 4544442090 | 19110 | 19120 | 19120 | 19110 | 555 |
| 395 | 20240306 | 130000 | 4533833100 | 19120 | 19130 | 19130 | 19120 | 48 |
| 396 | 20240306 | 125900 | 4532914870 | 19130 | 19170 | 19170 | 19130 | 282 |
| 397 | 20240306 | 125800 | 4527518900 | 19140 | 19160 | 19170 | 19140 | 273 |
| 398 | 20240306 | 125700 | 4522289190 | 19150 | 19150 | 19150 | 19150 | 0 |
| 399 | 20240306 | 125600 | 4522289190 | 19150 | 19140 | 19150 | 19140 | 51 |
| 400 | 20240306 | 125500 | 4521312550 | 19170 | 19170 | 19170 | 19140 | 136 |
| 401 | 20240306 | 125400 | 4518707920 | 19140 | 19140 | 19140 | 19140 | 18 |
| 402 | 20240306 | 125300 | 4518363400 | 19140 | 19150 | 19150 | 19140 | 210 |
| 403 | 20240306 | 125200 | 4514343500 | 19200 | 19150 | 19200 | 19140 | 106 |
| 404 | 20240306 | 125100 | 4512311570 | 19140 | 19140 | 19140 | 19140 | 19 |
| 405 | 20240306 | 125000 | 4511947910 | 19130 | 19130 | 19130 | 19130 | 4 |
| 406 | 20240306 | 124900 | 4511871390 | 19120 | 19120 | 19120 | 19120 | 19 |
| 407 | 20240306 | 124800 | 4511508110 | 19110 | 19110 | 19110 | 19110 | 101 |
| 408 | 20240306 | 124700 | 4509578000 | 19090 | 19080 | 19090 | 19080 | 21 |
| 409 | 20240306 | 124600 | 4509177310 | 19080 | 19090 | 19100 | 19080 | 737 |
| 410 | 20240306 | 124500 | 4495109600 | 19090 | 19090 | 19100 | 19090 | 306 |
| 411 | 20240306 | 124400 | 4489267300 | 19100 | 19110 | 19120 | 19100 | 114 |
| 412 | 20240306 | 124300 | 4487089850 | 19100 | 19120 | 19120 | 19100 | 2 |
| 413 | 20240306 | 124200 | 4487051630 | 19120 | 19110 | 19120 | 19090 | 1364 |
| 414 | 20240306 | 124100 | 4460982660 | 19110 | 19110 | 19110 | 19110 | 147 |
| 415 | 20240306 | 124000 | 4458173490 | 19130 | 19110 | 19130 | 19110 | 124 |
| 416 | 20240306 | 123900 | 4455803450 | 19110 | 19130 | 19130 | 19110 | 12 |
| 417 | 20240306 | 123800 | 4455574110 | 19100 | 19130 | 19130 | 19100 | 1005 |
| 418 | 20240306 | 123700 | 4436366440 | 19130 | 19130 | 19130 | 19130 | 85 |
| 419 | 20240306 | 123600 | 4434740390 | 19140 | 19140 | 19140 | 19140 | 3 |
| 420 | 20240306 | 123500 | 4434682970 | 19130 | 19150 | 19150 | 19130 | 322 |
| 421 | 20240306 | 123400 | 4428521800 | 19150 | 19150 | 19150 | 19150 | 6 |
| 422 | 20240306 | 123300 | 4428406900 | 19150 | 19150 | 19150 | 19150 | 89 |
| 423 | 20240306 | 123200 | 4426702550 | 19150 | 19150 | 19150 | 19150 | 8 |
| 424 | 20240306 | 123100 | 4426549350 | 19150 | 19140 | 19150 | 19140 | 320 |
| 425 | 20240306 | 123000 | 4420421360 | 19150 | 19160 | 19170 | 19150 | 821 |
| 426 | 20240306 | 122900 | 4404699160 | 19160 | 19170 | 19170 | 19160 | 6 |
| 427 | 20240306 | 122800 | 4404584180 | 19140 | 19140 | 19140 | 19140 | 0 |
| 428 | 20240306 | 122700 | 4404584180 | 19140 | 19130 | 19140 | 19130 | 2 |
| 429 | 20240306 | 122600 | 4404545910 | 19140 | 19140 | 19140 | 19140 | 11 |
| 430 | 20240306 | 122500 | 4404335370 | 19130 | 19130 | 19130 | 19130 | 7 |
| 431 | 20240306 | 122400 | 4404201460 | 19160 | 19120 | 19160 | 19120 | 196 |
| 432 | 20240306 | 122300 | 4400453540 | 19120 | 19120 | 19120 | 19120 | 3 |
| 433 | 20240306 | 122200 | 4400396180 | 19110 | 19100 | 19110 | 19100 | 36 |
| 434 | 20240306 | 122100 | 4399708310 | 19110 | 19110 | 19110 | 19100 | 34 |
| 435 | 20240306 | 122000 | 4399058630 | 19110 | 19110 | 19110 | 19100 | 204 |
| 436 | 20240306 | 121900 | 4395162070 | 19100 | 19110 | 19110 | 19100 | 205 |
| 437 | 20240306 | 121800 | 4391245470 | 19110 | 19100 | 19110 | 19100 | 101 |
| 438 | 20240306 | 121700 | 4389316360 | 19100 | 19090 | 19100 | 19090 | 225 |
| 439 | 20240306 | 121600 | 4385019800 | 19100 | 19090 | 19100 | 19090 | 188 |
| 440 | 20240306 | 121500 | 4381430860 | 19090 | 19120 | 19120 | 19090 | 1569 |
| 441 | 20240306 | 121400 | 4351453400 | 19110 | 19160 | 19160 | 19110 | 2387 |
| 442 | 20240306 | 121300 | 4305784620 | 19160 | 19150 | 19160 | 19150 | 56 |
| 443 | 20240306 | 121200 | 4304711790 | 19150 | 19150 | 19150 | 19150 | 14 |
| 444 | 20240306 | 121100 | 4304443690 | 19160 | 19170 | 19170 | 19160 | 361 |
| 445 | 20240306 | 121000 | 4297525920 | 19170 | 19170 | 19170 | 19170 | 1 |
| 446 | 20240306 | 120900 | 4297506750 | 19170 | 19170 | 19170 | 19170 | 9 |
| 447 | 20240306 | 120800 | 4297334220 | 19170 | 19170 | 19170 | 19160 | 103 |
| 448 | 20240306 | 120700 | 4295359760 | 19170 | 19180 | 19180 | 19170 | 111 |
| 449 | 20240306 | 120600 | 4293231730 | 19170 | 19170 | 19170 | 19170 | 1 |
| 450 | 20240306 | 120500 | 4293212560 | 19160 | 19160 | 19160 | 19160 | 302 |
| 451 | 20240306 | 120400 | 4287426240 | 19160 | 19160 | 19160 | 19160 | 0 |
| 452 | 20240306 | 120300 | 4287426240 | 19160 | 19250 | 19250 | 19160 | 1509 |
| 453 | 20240306 | 120200 | 4258484370 | 19250 | 19200 | 19250 | 19200 | 3 |
| 454 | 20240306 | 120100 | 4258426670 | 19200 | 19190 | 19200 | 19190 | 149 |
| 455 | 20240306 | 120000 | 4255565880 | 19190 | 19190 | 19190 | 19190 | 21 |
| 456 | 20240306 | 115900 | 4255162890 | 19170 | 19170 | 19170 | 19170 | 84 |
| 457 | 20240306 | 115800 | 4253552610 | 19200 | 19190 | 19200 | 19170 | 448 |
| 458 | 20240306 | 115700 | 4244960490 | 19190 | 19200 | 19210 | 19190 | 1767 |
| 459 | 20240306 | 115600 | 4211034750 | 19210 | 19210 | 19220 | 19210 | 221 |
| 460 | 20240306 | 115500 | 4206788840 | 19210 | 19220 | 19220 | 19210 | 39 |
| 461 | 20240306 | 115400 | 4206039270 | 19210 | 19250 | 19250 | 19210 | 52 |
| 462 | 20240306 | 115300 | 4205038350 | 19210 | 19210 | 19210 | 19210 | 1 |
| 463 | 20240306 | 115200 | 4205019140 | 19210 | 19210 | 19210 | 19210 | 14 |
| 464 | 20240306 | 115100 | 4204750200 | 19200 | 19200 | 19210 | 19200 | 18 |
| 465 | 20240306 | 115000 | 4204404500 | 19210 | 19200 | 19210 | 19200 | 45 |
| 466 | 20240306 | 114900 | 4203540300 | 19200 | 19210 | 19210 | 19200 | 71 |
| 467 | 20240306 | 114800 | 4202176590 | 19280 | 19250 | 19280 | 19250 | 125 |
| 468 | 20240306 | 114700 | 4199766740 | 19250 | 19220 | 19250 | 19190 | 600 |
| 469 | 20240306 | 114600 | 4188242290 | 19280 | 19220 | 19280 | 19220 | 150 |
| 470 | 20240306 | 114500 | 4185353290 | 19220 | 19260 | 19260 | 19220 | 447 |
| 471 | 20240306 | 114400 | 4176754780 | 19280 | 19280 | 19280 | 19280 | 35 |
| 472 | 20240306 | 114300 | 4176079980 | 19280 | 19280 | 19280 | 19280 | 1 |
| 473 | 20240306 | 114200 | 4176060700 | 19240 | 19240 | 19240 | 19240 | 477 |
| 474 | 20240306 | 114100 | 4166883220 | 19240 | 19270 | 19270 | 19240 | 535 |
| 475 | 20240306 | 114000 | 4156585890 | 19260 | 19260 | 19260 | 19260 | 0 |
| 476 | 20240306 | 113900 | 4156585890 | 19260 | 19260 | 19260 | 19260 | 43 |
| 477 | 20240306 | 113800 | 4155757710 | 19240 | 19240 | 19240 | 19240 | 44 |
| 478 | 20240306 | 113700 | 4154911150 | 19230 | 19240 | 19240 | 19230 | 167 |
| 479 | 20240306 | 113600 | 4151698170 | 19260 | 19260 | 19260 | 19260 | 0 |
| 480 | 20240306 | 113500 | 4151698170 | 19260 | 19240 | 19260 | 19240 | 140 |
| 481 | 20240306 | 113400 | 4149004410 | 19240 | 19240 | 19240 | 19240 | 153 |
| 482 | 20240306 | 113300 | 4146060690 | 19240 | 19240 | 19240 | 19240 | 54 |
| 483 | 20240306 | 113200 | 4145021730 | 19240 | 19230 | 19240 | 19230 | 400 |
| 484 | 20240306 | 113100 | 4137328730 | 19230 | 19240 | 19240 | 19230 | 2272 |
| 485 | 20240306 | 113000 | 4093636080 | 19240 | 19240 | 19240 | 19240 | 5 |
| 486 | 20240306 | 112900 | 4093539880 | 19240 | 19260 | 19300 | 19240 | 711 |
| 487 | 20240306 | 112800 | 4079852940 | 19300 | 19300 | 19330 | 19300 | 104 |
| 488 | 20240306 | 112700 | 4077845710 | 19300 | 19300 | 19300 | 19300 | 15 |
| 489 | 20240306 | 112600 | 4077556210 | 19300 | 19330 | 19340 | 19270 | 122 |
| 490 | 20240306 | 112500 | 4075197830 | 19300 | 19330 | 19340 | 19300 | 205 |
| 491 | 20240306 | 112400 | 4071238080 | 19250 | 19330 | 19330 | 19250 | 278 |
| 492 | 20240306 | 112300 | 4065866200 | 19340 | 19330 | 19340 | 19330 | 510 |
| 493 | 20240306 | 112200 | 4056005020 | 19330 | 19230 | 19330 | 19230 | 1097 |
| 494 | 20240306 | 112100 | 4034896930 | 19240 | 19240 | 19240 | 19240 | 578 |
| 495 | 20240306 | 112000 | 4023776210 | 19230 | 19230 | 19250 | 19230 | 34 |
| 496 | 20240306 | 111900 | 4023121930 | 19250 | 19250 | 19250 | 19240 | 130 |
| 497 | 20240306 | 111800 | 4020619530 | 19220 | 19220 | 19220 | 19220 | 60 |
| 498 | 20240306 | 111700 | 4019466330 | 19200 | 19180 | 19200 | 19180 | 296 |
| 499 | 20240306 | 111600 | 4013784380 | 19180 | 19180 | 19180 | 19180 | 2 |
| 500 | 20240306 | 111500 | 4013746020 | 19150 | 19170 | 19170 | 19140 | 1424 |
| 501 | 20240306 | 111400 | 3986473400 | 19150 | 19150 | 19150 | 19150 | 0 |
| 502 | 20240306 | 111300 | 3986473400 | 19150 | 19180 | 19190 | 19150 | 866 |
| 503 | 20240306 | 111200 | 3969856400 | 19140 | 19130 | 19140 | 19130 | 1666 |
| 504 | 20240306 | 111100 | 3937969680 | 19130 | 19130 | 19130 | 19130 | 11 |
| 505 | 20240306 | 111000 | 3937759250 | 19120 | 19120 | 19120 | 19120 | 264 |
| 506 | 20240306 | 110900 | 3932711570 | 19120 | 19120 | 19130 | 19120 | 306 |
| 507 | 20240306 | 110800 | 3926860510 | 19110 | 19110 | 19110 | 19110 | 82 |
| 508 | 20240306 | 110700 | 3925293490 | 19110 | 19120 | 19120 | 19110 | 507 |
| 509 | 20240306 | 110600 | 3915602400 | 19120 | 19150 | 19150 | 19120 | 1711 |
| 510 | 20240306 | 110500 | 3882847370 | 19150 | 19150 | 19180 | 19150 | 497 |
| 511 | 20240306 | 110400 | 3873327260 | 19150 | 19170 | 19180 | 19150 | 451 |
| 512 | 20240306 | 110300 | 3864683100 | 19180 | 19150 | 19190 | 19150 | 126 |
| 513 | 20240306 | 110200 | 3862266500 | 19150 | 19150 | 19150 | 19150 | 47 |
| 514 | 20240306 | 110100 | 3861366450 | 19150 | 19120 | 19150 | 19110 | 207 |
| 515 | 20240306 | 110000 | 3857409530 | 19110 | 19110 | 19110 | 19110 | 821 |
| 516 | 20240306 | 105900 | 3841720220 | 19110 | 19100 | 19110 | 19100 | 348 |
| 517 | 20240306 | 105800 | 3835071310 | 19100 | 19140 | 19140 | 19100 | 1121 |
| 518 | 20240306 | 105700 | 3813642320 | 19150 | 19190 | 19190 | 19150 | 1069 |
| 519 | 20240306 | 105600 | 3793159350 | 19190 | 19190 | 19190 | 19190 | 115 |
| 520 | 20240306 | 105500 | 3790952500 | 19190 | 19190 | 19200 | 19190 | 666 |
| 521 | 20240306 | 105400 | 3778171860 | 19200 | 19200 | 19200 | 19190 | 210 |
| 522 | 20240306 | 105300 | 3774141390 | 19220 | 19200 | 19220 | 19200 | 472 |
| 523 | 20240306 | 105200 | 3765078730 | 19190 | 19200 | 19200 | 19190 | 127 |
| 524 | 20240306 | 105100 | 3762641590 | 19190 | 19200 | 19200 | 19190 | 151 |
| 525 | 20240306 | 105000 | 3759742400 | 19200 | 19220 | 19220 | 19200 | 1063 |
| 526 | 20240306 | 104900 | 3739324370 | 19220 | 19250 | 19250 | 19220 | 233 |
| 527 | 20240306 | 104800 | 3734843400 | 19240 | 19230 | 19240 | 19230 | 139 |
| 528 | 20240306 | 104700 | 3732170400 | 19220 | 19270 | 19270 | 19200 | 5025 |
| 529 | 20240306 | 104600 | 3635471060 | 19270 | 19340 | 19340 | 19270 | 732 |
| 530 | 20240306 | 104500 | 3621358320 | 19340 | 19300 | 19340 | 19300 | 296 |
| 531 | 20240306 | 104400 | 3615645480 | 19280 | 19290 | 19300 | 19280 | 216 |
| 532 | 20240306 | 104300 | 3611478540 | 19280 | 19280 | 19280 | 19280 | 56 |
| 533 | 20240306 | 104200 | 3610398860 | 19260 | 19260 | 19260 | 19260 | 0 |
| 534 | 20240306 | 104100 | 3610398860 | 19260 | 19280 | 19290 | 19260 | 166 |
| 535 | 20240306 | 104000 | 3607199850 | 19260 | 19290 | 19290 | 19260 | 1490 |
| 536 | 20240306 | 103900 | 3578480240 | 19290 | 19270 | 19340 | 19270 | 574 |
| 537 | 20240306 | 103800 | 3567393370 | 19260 | 19330 | 19330 | 19260 | 3952 |
| 538 | 20240306 | 103700 | 3491228150 | 19340 | 19320 | 19380 | 19310 | 2342 |
| 539 | 20240306 | 103600 | 3445980540 | 19320 | 19450 | 19460 | 19320 | 3630 |
| 540 | 20240306 | 103500 | 3375521120 | 19460 | 19460 | 19460 | 19460 | 27 |
| 541 | 20240306 | 103400 | 3374995700 | 19460 | 19460 | 19460 | 19460 | 164 |
| 542 | 20240306 | 103300 | 3371804260 | 19460 | 19470 | 19470 | 19460 | 37 |
| 543 | 20240306 | 103200 | 3371083940 | 19470 | 19470 | 19470 | 19470 | 48 |
| 544 | 20240306 | 103100 | 3370149380 | 19470 | 19490 | 19490 | 19470 | 662 |
| 545 | 20240306 | 103000 | 3357257640 | 19490 | 19490 | 19490 | 19490 | 150 |
| 546 | 20240306 | 102900 | 3354334140 | 19500 | 19500 | 19500 | 19480 | 769 |
| 547 | 20240306 | 102800 | 3339339640 | 19500 | 19510 | 19530 | 19470 | 1552 |
| 548 | 20240306 | 102700 | 3309064820 | 19530 | 19500 | 19530 | 19500 | 156 |
| 549 | 20240306 | 102600 | 3306021450 | 19490 | 19500 | 19500 | 19490 | 349 |
| 550 | 20240306 | 102500 | 3299216070 | 19500 | 19500 | 19500 | 19480 | 138 |
| 551 | 20240306 | 102400 | 3296525610 | 19500 | 19500 | 19510 | 19490 | 563 |
| 552 | 20240306 | 102300 | 3285546700 | 19470 | 19540 | 19540 | 19470 | 553 |
| 553 | 20240306 | 102200 | 3274757430 | 19540 | 19450 | 19540 | 19450 | 807 |
| 554 | 20240306 | 102100 | 3259020840 | 19430 | 19430 | 19430 | 19410 | 610 |
| 555 | 20240306 | 102000 | 3247171180 | 19430 | 19460 | 19460 | 19410 | 540 |
| 556 | 20240306 | 101900 | 3236684040 | 19460 | 19460 | 19460 | 19460 | 160 |
| 557 | 20240306 | 101800 | 3233570440 | 19450 | 19420 | 19510 | 19420 | 2911 |
| 558 | 20240306 | 101700 | 3176931190 | 19420 | 19480 | 19480 | 19420 | 1453 |
| 559 | 20240306 | 101600 | 3148702080 | 19430 | 19460 | 19490 | 19420 | 2808 |
| 560 | 20240306 | 101500 | 3094121030 | 19430 | 19480 | 19480 | 19430 | 108 |
| 561 | 20240306 | 101400 | 3092020360 | 19480 | 19430 | 19480 | 19430 | 220 |
| 562 | 20240306 | 101300 | 3087739440 | 19420 | 19460 | 19480 | 19420 | 839 |
| 563 | 20240306 | 101200 | 3071429440 | 19460 | 19430 | 19460 | 19430 | 179 |
| 564 | 20240306 | 101100 | 3067947960 | 19480 | 19460 | 19480 | 19430 | 501 |
| 565 | 20240306 | 101000 | 3058205840 | 19460 | 19480 | 19480 | 19460 | 161 |
| 566 | 20240306 | 100900 | 3055070160 | 19480 | 19450 | 19480 | 19450 | 15 |
| 567 | 20240306 | 100800 | 3054778110 | 19480 | 19450 | 19480 | 19430 | 70 |
| 568 | 20240306 | 100700 | 3053415010 | 19450 | 19450 | 19450 | 19450 | 90 |
| 569 | 20240306 | 100600 | 3051664510 | 19450 | 19470 | 19470 | 19430 | 1968 |
| 570 | 20240306 | 100500 | 3013405240 | 19470 | 19370 | 19470 | 19370 | 1498 |
| 571 | 20240306 | 100400 | 2984302190 | 19330 | 19360 | 19370 | 19330 | 1276 |
| 572 | 20240306 | 100300 | 2959594570 | 19340 | 19270 | 19340 | 19250 | 877 |
| 573 | 20240306 | 100200 | 2942678270 | 19220 | 19300 | 19300 | 19220 | 632 |
| 574 | 20240306 | 100100 | 2930508270 | 19270 | 19350 | 19350 | 19270 | 2388 |
| 575 | 20240306 | 100000 | 2884386770 | 19350 | 19360 | 19370 | 19350 | 125 |
| 576 | 20240306 | 095900 | 2881966630 | 19360 | 19350 | 19360 | 19330 | 449 |
| 577 | 20240306 | 095800 | 2873275910 | 19360 | 19390 | 19390 | 19330 | 1597 |
| 578 | 20240306 | 095700 | 2842366750 | 19370 | 19440 | 19440 | 19370 | 1924 |
| 579 | 20240306 | 095600 | 2805015210 | 19440 | 19490 | 19490 | 19440 | 1325 |
| 580 | 20240306 | 095500 | 2779216160 | 19490 | 19570 | 19570 | 19490 | 1742 |
| 581 | 20240306 | 095400 | 2745221170 | 19570 | 19570 | 19590 | 19570 | 1936 |
| 582 | 20240306 | 095300 | 2707317630 | 19570 | 19510 | 19570 | 19510 | 1717 |
| 583 | 20240306 | 095200 | 2673776020 | 19510 | 19510 | 19510 | 19510 | 199 |
| 584 | 20240306 | 095100 | 2669893530 | 19500 | 19500 | 19540 | 19490 | 1219 |
| 585 | 20240306 | 095000 | 2646115930 | 19500 | 19500 | 19540 | 19500 | 823 |
| 586 | 20240306 | 094900 | 2630062040 | 19490 | 19520 | 19550 | 19490 | 1021 |
| 587 | 20240306 | 094800 | 2610143610 | 19530 | 19580 | 19580 | 19520 | 1092 |
| 588 | 20240306 | 094700 | 2588798810 | 19580 | 19580 | 19590 | 19550 | 1444 |
| 589 | 20240306 | 094600 | 2560540630 | 19550 | 19590 | 19590 | 19530 | 105 |
| 590 | 20240306 | 094500 | 2558485700 | 19590 | 19450 | 19610 | 19450 | 4260 |
| 591 | 20240306 | 094400 | 2475397990 | 19460 | 19470 | 19470 | 19430 | 2394 |
| 592 | 20240306 | 094300 | 2428793430 | 19480 | 19420 | 19480 | 19410 | 1182 |
| 593 | 20240306 | 094200 | 2405826880 | 19420 | 19430 | 19440 | 19420 | 621 |
| 594 | 20240306 | 094100 | 2393762280 | 19430 | 19400 | 19500 | 19400 | 693 |
| 595 | 20240306 | 094000 | 2380296340 | 19400 | 19510 | 19650 | 19400 | 2238 |
| 596 | 20240306 | 093900 | 2336614420 | 19510 | 19650 | 19650 | 19370 | 5349 |
| 597 | 20240306 | 093800 | 2232686380 | 19570 | 19630 | 19690 | 19570 | 7064 |
| 598 | 20240306 | 093700 | 2093912820 | 19610 | 19590 | 19660 | 19520 | 1953 |
| 599 | 20240306 | 093600 | 2055594850 | 19530 | 19650 | 19690 | 19530 | 6044 |
| 600 | 20240306 | 093500 | 1936863700 | 19650 | 19390 | 19650 | 19380 | 14852 |
| 601 | 20240306 | 093400 | 1647012570 | 19380 | 19330 | 19400 | 19330 | 7531 |
| 602 | 20240306 | 093300 | 1501121950 | 19330 | 19160 | 19330 | 19160 | 3238 |
| 603 | 20240306 | 093200 | 1438777670 | 19160 | 19160 | 19180 | 19160 | 372 |
| 604 | 20240306 | 093100 | 1431649310 | 19160 | 19150 | 19160 | 19150 | 448 |
| 605 | 20240306 | 093000 | 1423067200 | 19150 | 19150 | 19190 | 19150 | 822 |
| 606 | 20240306 | 092900 | 1407314060 | 19150 | 19100 | 19160 | 19100 | 512 |
| 607 | 20240306 | 092800 | 1397518450 | 19100 | 19050 | 19100 | 19050 | 1117 |
| 608 | 20240306 | 092700 | 1376212010 | 19040 | 19070 | 19080 | 19040 | 463 |
| 609 | 20240306 | 092600 | 1367386590 | 19080 | 19010 | 19080 | 19010 | 730 |
| 610 | 20240306 | 092500 | 1353489660 | 18990 | 19000 | 19060 | 18860 | 3295 |
| 611 | 20240306 | 092400 | 1291145430 | 18900 | 19060 | 19060 | 18880 | 1959 |
| 612 | 20240306 | 092300 | 1254055930 | 19060 | 19180 | 19180 | 18820 | 4239 |
| 613 | 20240306 | 092200 | 1173810600 | 19150 | 19150 | 19220 | 19100 | 1125 |
| 614 | 20240306 | 092100 | 1152251370 | 19110 | 19020 | 19120 | 19020 | 1841 |
| 615 | 20240306 | 092000 | 1117135310 | 19010 | 18900 | 19010 | 18900 | 1930 |
| 616 | 20240306 | 091900 | 1080553150 | 18890 | 18950 | 18950 | 18880 | 284 |
| 617 | 20240306 | 091800 | 1075190720 | 18880 | 18900 | 18950 | 18880 | 1286 |
| 618 | 20240306 | 091700 | 1050868450 | 18880 | 18870 | 18880 | 18860 | 312 |
| 619 | 20240306 | 091600 | 1044980360 | 18870 | 18850 | 18940 | 18850 | 1325 |
| 620 | 20240306 | 091500 | 1019974270 | 18740 | 18740 | 18750 | 18740 | 38 |
| 621 | 20240306 | 091400 | 1019262000 | 18740 | 18760 | 18800 | 18740 | 2040 |
| 622 | 20240306 | 091300 | 980999480 | 18750 | 18770 | 18770 | 18750 | 755 |
| 623 | 20240306 | 091200 | 966829040 | 18770 | 18740 | 18800 | 18740 | 2157 |
| 624 | 20240306 | 091100 | 926393690 | 18740 | 18930 | 18940 | 18730 | 7587 |
| 625 | 20240306 | 091000 | 783235130 | 18930 | 18940 | 18950 | 18930 | 770 |
| 626 | 20240306 | 090900 | 768651360 | 18940 | 18920 | 18940 | 18920 | 1354 |
| 627 | 20240306 | 090800 | 743015280 | 18920 | 18990 | 18990 | 18910 | 1245 |
| 628 | 20240306 | 090700 | 719451500 | 18990 | 18910 | 18990 | 18900 | 460 |
| 629 | 20240306 | 090600 | 710744700 | 18910 | 19040 | 19090 | 18910 | 4087 |
| 630 | 20240306 | 090500 | 633109950 | 18980 | 19060 | 19060 | 18970 | 1885 |
| 631 | 20240306 | 090400 | 597250770 | 19060 | 19040 | 19060 | 19020 | 2501 |
| 632 | 20240306 | 090300 | 549651160 | 19050 | 19310 | 19310 | 19040 | 4125 |
| 633 | 20240306 | 090200 | 470643140 | 19310 | 19350 | 19360 | 19200 | 6755 |
| 634 | 20240306 | 090100 | 340163550 | 19360 | 19350 | 19510 | 19290 | 10493 |
| 635 | 20240306 | 090000 | 136747920 | 19310 | 19050 | 19330 | 19030 | 6598 |