34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 193200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 3110 |
| 3 | 20240308 | 193100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 4 | 20240308 | 193000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 5 | 20240308 | 192900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 6 | 20240308 | 192800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 7 | 20240308 | 192700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 8 | 20240308 | 192600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 9 | 20240308 | 192500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 10 | 20240308 | 192400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 11 | 20240308 | 192300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 12 | 20240308 | 192200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 13 | 20240308 | 192100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 14 | 20240308 | 192000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 15 | 20240308 | 191900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 16 | 20240308 | 191800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 17 | 20240308 | 191700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 18 | 20240308 | 191600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 19 | 20240308 | 191500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 20 | 20240308 | 191400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 21 | 20240308 | 191300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 22 | 20240308 | 191200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 23 | 20240308 | 191100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 24 | 20240308 | 191000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 25 | 20240308 | 190900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 26 | 20240308 | 190800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 27 | 20240308 | 190700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 28 | 20240308 | 190600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 29 | 20240308 | 190500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 30 | 20240308 | 190400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 31 | 20240308 | 190300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 32 | 20240308 | 190200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 3110 |
| 33 | 20240308 | 190100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 34 | 20240308 | 190000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 35 | 20240308 | 185900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 36 | 20240308 | 185800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 37 | 20240308 | 185700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 38 | 20240308 | 185600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 39 | 20240308 | 185500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 40 | 20240308 | 185400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 41 | 20240308 | 185300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 42 | 20240308 | 185200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 43 | 20240308 | 185100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 44 | 20240308 | 185000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 45 | 20240308 | 184900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 46 | 20240308 | 184800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 47 | 20240308 | 184700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 48 | 20240308 | 184600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 49 | 20240308 | 184500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 50 | 20240308 | 184400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 51 | 20240308 | 184300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 52 | 20240308 | 184200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 53 | 20240308 | 184100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 54 | 20240308 | 184000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 55 | 20240308 | 183900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 56 | 20240308 | 183800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 57 | 20240308 | 183700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 58 | 20240308 | 183600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 59 | 20240308 | 183500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 60 | 20240308 | 183400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 61 | 20240308 | 183300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 62 | 20240308 | 183200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 3110 |
| 63 | 20240308 | 183100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 64 | 20240308 | 183000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 65 | 20240308 | 182900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 66 | 20240308 | 182800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 67 | 20240308 | 182700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 68 | 20240308 | 182600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 69 | 20240308 | 182500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 70 | 20240308 | 182400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 71 | 20240308 | 182300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 72 | 20240308 | 182200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 73 | 20240308 | 182100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 74 | 20240308 | 182000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 75 | 20240308 | 181900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 76 | 20240308 | 181800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 77 | 20240308 | 181700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 78 | 20240308 | 181600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 79 | 20240308 | 181500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 80 | 20240308 | 181400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 81 | 20240308 | 181300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 82 | 20240308 | 181200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 83 | 20240308 | 181100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 84 | 20240308 | 181000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 85 | 20240308 | 180900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 86 | 20240308 | 180800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 87 | 20240308 | 180700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 88 | 20240308 | 180600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 89 | 20240308 | 180500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 90 | 20240308 | 180400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 91 | 20240308 | 180300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 92 | 20240308 | 180200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 3110 |
| 93 | 20240308 | 180100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 94 | 20240308 | 180000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 95 | 20240308 | 175900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 96 | 20240308 | 175800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 97 | 20240308 | 175700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 98 | 20240308 | 175600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 99 | 20240308 | 175500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 100 | 20240308 | 175400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 101 | 20240308 | 175300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 102 | 20240308 | 175200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 103 | 20240308 | 175100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 104 | 20240308 | 175000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 105 | 20240308 | 174900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 106 | 20240308 | 174800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 107 | 20240308 | 174700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 108 | 20240308 | 174600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 109 | 20240308 | 174500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 110 | 20240308 | 174400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 111 | 20240308 | 174300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 112 | 20240308 | 174200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 113 | 20240308 | 174100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 114 | 20240308 | 174000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 115 | 20240308 | 173900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 116 | 20240308 | 173800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 117 | 20240308 | 173700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 118 | 20240308 | 173600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 119 | 20240308 | 173500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 120 | 20240308 | 173400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 121 | 20240308 | 173300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 122 | 20240308 | 173200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 3110 |
| 123 | 20240308 | 173100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 124 | 20240308 | 173000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 125 | 20240308 | 172900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 126 | 20240308 | 172800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 127 | 20240308 | 172700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 128 | 20240308 | 172600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 129 | 20240308 | 172500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 130 | 20240308 | 172400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 131 | 20240308 | 172300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 132 | 20240308 | 172200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 133 | 20240308 | 172100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 134 | 20240308 | 172000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 135 | 20240308 | 171900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 136 | 20240308 | 171800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 137 | 20240308 | 171700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 138 | 20240308 | 171600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 139 | 20240308 | 171500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 140 | 20240308 | 171400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 141 | 20240308 | 171300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 142 | 20240308 | 171200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 143 | 20240308 | 171100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 144 | 20240308 | 171000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 145 | 20240308 | 170900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 146 | 20240308 | 170800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 147 | 20240308 | 170700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 148 | 20240308 | 170600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 149 | 20240308 | 170500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 150 | 20240308 | 170400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 151 | 20240308 | 170300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 152 | 20240308 | 170200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 3110 |
| 153 | 20240308 | 170100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 154 | 20240308 | 170000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 155 | 20240308 | 165900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 156 | 20240308 | 165800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 157 | 20240308 | 165700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 158 | 20240308 | 165600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 159 | 20240308 | 165500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 160 | 20240308 | 165400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 161 | 20240308 | 165300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 162 | 20240308 | 165200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 163 | 20240308 | 165100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 164 | 20240308 | 165000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 165 | 20240308 | 164900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 166 | 20240308 | 164800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 167 | 20240308 | 164700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 168 | 20240308 | 164600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 169 | 20240308 | 164500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 170 | 20240308 | 164400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 171 | 20240308 | 164300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 172 | 20240308 | 164200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 173 | 20240308 | 164100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 174 | 20240308 | 164000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 175 | 20240308 | 163900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 176 | 20240308 | 163800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 177 | 20240308 | 163700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 178 | 20240308 | 163600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 179 | 20240308 | 163500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 180 | 20240308 | 163400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 181 | 20240308 | 163300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 182 | 20240308 | 163200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 3110 |
| 183 | 20240308 | 163100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 184 | 20240308 | 163000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 185 | 20240308 | 162900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 186 | 20240308 | 162800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 187 | 20240308 | 162700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 188 | 20240308 | 162600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 189 | 20240308 | 162500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 190 | 20240308 | 162400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 191 | 20240308 | 162300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 192 | 20240308 | 162200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 193 | 20240308 | 162100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 194 | 20240308 | 162000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 195 | 20240308 | 161900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 196 | 20240308 | 161800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 197 | 20240308 | 161700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 198 | 20240308 | 161600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 199 | 20240308 | 161500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 200 | 20240308 | 161400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 201 | 20240308 | 161300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 202 | 20240308 | 161200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 203 | 20240308 | 161100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 204 | 20240308 | 161000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 205 | 20240308 | 160900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 206 | 20240308 | 160800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 207 | 20240308 | 160700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 208 | 20240308 | 160600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 209 | 20240308 | 160500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 210 | 20240308 | 160400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 211 | 20240308 | 160300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 212 | 20240308 | 160200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 3110 |
| 213 | 20240308 | 160100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 214 | 20240308 | 160000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 215 | 20240308 | 155900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 216 | 20240308 | 155800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 217 | 20240308 | 155700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 218 | 20240308 | 155600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 219 | 20240308 | 155500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 220 | 20240308 | 155400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 221 | 20240308 | 155300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 222 | 20240308 | 155200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 223 | 20240308 | 155100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 224 | 20240308 | 155000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 225 | 20240308 | 154900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 226 | 20240308 | 154800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 227 | 20240308 | 154700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 228 | 20240308 | 154600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 229 | 20240308 | 154500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 230 | 20240308 | 154400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 231 | 20240308 | 154300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 232 | 20240308 | 154200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 233 | 20240308 | 154100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 234 | 20240308 | 154000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 235 | 20240308 | 153900 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 236 | 20240308 | 153800 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 237 | 20240308 | 153700 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 238 | 20240308 | 153600 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 239 | 20240308 | 153500 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 240 | 20240308 | 153400 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 241 | 20240308 | 153300 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 242 | 20240308 | 153200 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 3110 |
| 243 | 20240308 | 153100 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 0 |
| 244 | 20240308 | 153000 | 6207274460 | 19270 | 19270 | 19270 | 19270 | 3110 |
| 245 | 20240308 | 152900 | 6147344760 | 19350 | 19350 | 19350 | 19350 | 0 |
| 246 | 20240308 | 152800 | 6147344760 | 19350 | 19350 | 19350 | 19350 | 0 |
| 247 | 20240308 | 152700 | 6147344760 | 19350 | 19350 | 19350 | 19350 | 0 |
| 248 | 20240308 | 152600 | 6147344760 | 19350 | 19350 | 19350 | 19350 | 0 |
| 249 | 20240308 | 152500 | 6147344760 | 19350 | 19350 | 19350 | 19350 | 0 |
| 250 | 20240308 | 152400 | 6147344760 | 19350 | 19350 | 19350 | 19350 | 0 |
| 251 | 20240308 | 152300 | 6147344760 | 19350 | 19350 | 19350 | 19350 | 0 |
| 252 | 20240308 | 152200 | 6147344760 | 19350 | 19350 | 19350 | 19350 | 0 |
| 253 | 20240308 | 152100 | 6147344760 | 19350 | 19350 | 19350 | 19350 | 0 |
| 254 | 20240308 | 152000 | 6147344760 | 19350 | 19350 | 19350 | 19350 | 0 |
| 255 | 20240308 | 151900 | 6147344760 | 19350 | 19290 | 19360 | 19280 | 907 |
| 256 | 20240308 | 151800 | 6129834000 | 19290 | 19290 | 19290 | 19280 | 223 |
| 257 | 20240308 | 151700 | 6125532340 | 19290 | 19280 | 19290 | 19280 | 221 |
| 258 | 20240308 | 151600 | 6121271370 | 19280 | 19300 | 19300 | 19280 | 1631 |
| 259 | 20240308 | 151500 | 6089815070 | 19290 | 19320 | 19380 | 19290 | 1363 |
| 260 | 20240308 | 151400 | 6063501930 | 19330 | 19330 | 19330 | 19330 | 64 |
| 261 | 20240308 | 151300 | 6062264810 | 19330 | 19330 | 19330 | 19320 | 423 |
| 262 | 20240308 | 151200 | 6054088970 | 19330 | 19470 | 19470 | 19330 | 1131 |
| 263 | 20240308 | 151100 | 6032202240 | 19360 | 19400 | 19400 | 19360 | 268 |
| 264 | 20240308 | 151000 | 6027009230 | 19500 | 19410 | 19500 | 19410 | 705 |
| 265 | 20240308 | 150900 | 6013316000 | 19410 | 19570 | 19570 | 19400 | 724 |
| 266 | 20240308 | 150800 | 5999260030 | 19630 | 19130 | 19650 | 19130 | 6599 |
| 267 | 20240308 | 150700 | 5871389450 | 19130 | 19130 | 19140 | 19130 | 645 |
| 268 | 20240308 | 150600 | 5859050310 | 19130 | 19140 | 19140 | 19130 | 57 |
| 269 | 20240308 | 150500 | 5857959470 | 19120 | 19140 | 19140 | 19120 | 924 |
| 270 | 20240308 | 150400 | 5840283410 | 19140 | 19140 | 19140 | 19140 | 23 |
| 271 | 20240308 | 150300 | 5839843190 | 19130 | 19150 | 19150 | 19130 | 173 |
| 272 | 20240308 | 150200 | 5836533020 | 19160 | 19160 | 19160 | 19130 | 4712 |
| 273 | 20240308 | 150100 | 5746278950 | 19160 | 19160 | 19170 | 19160 | 692 |
| 274 | 20240308 | 150000 | 5733016930 | 19170 | 19160 | 19170 | 19160 | 238 |
| 275 | 20240308 | 145900 | 5728455600 | 19170 | 19170 | 19170 | 19160 | 651 |
| 276 | 20240308 | 145800 | 5715976660 | 19170 | 19180 | 19180 | 19170 | 83 |
| 277 | 20240308 | 145700 | 5714385540 | 19180 | 19180 | 19180 | 19170 | 646 |
| 278 | 20240308 | 145600 | 5701998870 | 19180 | 19180 | 19190 | 19180 | 205 |
| 279 | 20240308 | 145500 | 5698066960 | 19190 | 19180 | 19190 | 19180 | 124 |
| 280 | 20240308 | 145400 | 5695688590 | 19180 | 19180 | 19180 | 19180 | 30 |
| 281 | 20240308 | 145300 | 5695113190 | 19180 | 19190 | 19190 | 19180 | 2 |
| 282 | 20240308 | 145200 | 5695074820 | 19190 | 19200 | 19200 | 19190 | 57 |
| 283 | 20240308 | 145100 | 5693980730 | 19200 | 19200 | 19200 | 19200 | 0 |
| 284 | 20240308 | 145000 | 5693980730 | 19200 | 19200 | 19200 | 19190 | 159 |
| 285 | 20240308 | 144900 | 5690928180 | 19200 | 19190 | 19200 | 19190 | 85 |
| 286 | 20240308 | 144800 | 5689296980 | 19180 | 19180 | 19180 | 19180 | 72 |
| 287 | 20240308 | 144700 | 5687916020 | 19180 | 19190 | 19200 | 19180 | 243 |
| 288 | 20240308 | 144600 | 5683251240 | 19190 | 19190 | 19190 | 19180 | 184 |
| 289 | 20240308 | 144500 | 5679720360 | 19190 | 19200 | 19200 | 19180 | 74 |
| 290 | 20240308 | 144400 | 5678300210 | 19170 | 19170 | 19170 | 19170 | 78 |
| 291 | 20240308 | 144300 | 5676804950 | 19200 | 19200 | 19200 | 19200 | 73 |
| 292 | 20240308 | 144200 | 5675403350 | 19160 | 19170 | 19170 | 19160 | 1165 |
| 293 | 20240308 | 144100 | 5653076950 | 19200 | 19180 | 19200 | 19170 | 901 |
| 294 | 20240308 | 144000 | 5635792720 | 19180 | 19180 | 19180 | 19170 | 119 |
| 295 | 20240308 | 143900 | 5633510920 | 19180 | 19180 | 19190 | 19180 | 343 |
| 296 | 20240308 | 143800 | 5626931680 | 19180 | 19180 | 19180 | 19180 | 100 |
| 297 | 20240308 | 143700 | 5625013680 | 19180 | 19180 | 19180 | 19180 | 57 |
| 298 | 20240308 | 143600 | 5623920420 | 19190 | 19190 | 19190 | 19190 | 185 |
| 299 | 20240308 | 143500 | 5620370270 | 19190 | 19180 | 19190 | 19180 | 177 |
| 300 | 20240308 | 143400 | 5616974200 | 19170 | 19170 | 19170 | 19170 | 158 |
| 301 | 20240308 | 143300 | 5613945340 | 19170 | 19190 | 19190 | 19170 | 1291 |
| 302 | 20240308 | 143200 | 5589185070 | 19200 | 19180 | 19200 | 19180 | 125 |
| 303 | 20240308 | 143100 | 5586787190 | 19180 | 19190 | 19190 | 19180 | 374 |
| 304 | 20240308 | 143000 | 5579611760 | 19190 | 19200 | 19200 | 19190 | 58 |
| 305 | 20240308 | 142900 | 5578498170 | 19200 | 19190 | 19200 | 19190 | 132 |
| 306 | 20240308 | 142800 | 5575965070 | 19170 | 19190 | 19190 | 19170 | 256 |
| 307 | 20240308 | 142700 | 5571053650 | 19190 | 19190 | 19190 | 19190 | 101 |
| 308 | 20240308 | 142600 | 5569115460 | 19150 | 19150 | 19150 | 19150 | 0 |
| 309 | 20240308 | 142500 | 5569115460 | 19150 | 19150 | 19150 | 19150 | 22 |
| 310 | 20240308 | 142400 | 5568694160 | 19190 | 19190 | 19190 | 19140 | 1397 |
| 311 | 20240308 | 142300 | 5541941730 | 19190 | 19190 | 19190 | 19190 | 259 |
| 312 | 20240308 | 142200 | 5536971520 | 19180 | 19180 | 19180 | 19180 | 9 |
| 313 | 20240308 | 142100 | 5536798900 | 19180 | 19180 | 19180 | 19180 | 271 |
| 314 | 20240308 | 142000 | 5531601120 | 19170 | 19170 | 19170 | 19170 | 163 |
| 315 | 20240308 | 141900 | 5528476410 | 19160 | 19180 | 19180 | 19160 | 54 |
| 316 | 20240308 | 141800 | 5527440710 | 19180 | 19180 | 19180 | 19180 | 8 |
| 317 | 20240308 | 141700 | 5527287270 | 19160 | 19180 | 19180 | 19160 | 656 |
| 318 | 20240308 | 141600 | 5514715960 | 19180 | 19180 | 19180 | 19180 | 23 |
| 319 | 20240308 | 141500 | 5514274820 | 19180 | 19170 | 19180 | 19170 | 88 |
| 320 | 20240308 | 141400 | 5512587210 | 19170 | 19160 | 19170 | 19160 | 113 |
| 321 | 20240308 | 141300 | 5510421350 | 19160 | 19160 | 19160 | 19150 | 194 |
| 322 | 20240308 | 141200 | 5506705310 | 19160 | 19160 | 19160 | 19160 | 12 |
| 323 | 20240308 | 141100 | 5506475390 | 19150 | 19160 | 19160 | 19150 | 380 |
| 324 | 20240308 | 141000 | 5499197190 | 19160 | 19160 | 19160 | 19160 | 105 |
| 325 | 20240308 | 140900 | 5497185390 | 19160 | 19160 | 19160 | 19160 | 176 |
| 326 | 20240308 | 140800 | 5493813230 | 19160 | 19160 | 19160 | 19160 | 145 |
| 327 | 20240308 | 140700 | 5491035030 | 19160 | 19160 | 19160 | 19160 | 22 |
| 328 | 20240308 | 140600 | 5490613510 | 19160 | 19130 | 19160 | 19130 | 34 |
| 329 | 20240308 | 140500 | 5489962940 | 19120 | 19130 | 19130 | 19120 | 27 |
| 330 | 20240308 | 140400 | 5489446590 | 19120 | 19120 | 19120 | 19120 | 0 |
| 331 | 20240308 | 140300 | 5489446590 | 19120 | 19120 | 19120 | 19120 | 5 |
| 332 | 20240308 | 140200 | 5489350990 | 19120 | 19120 | 19120 | 19120 | 192 |
| 333 | 20240308 | 140100 | 5485679950 | 19100 | 19140 | 19140 | 19100 | 739 |
| 334 | 20240308 | 140000 | 5471549600 | 19150 | 19150 | 19150 | 19150 | 100 |
| 335 | 20240308 | 135900 | 5469634600 | 19140 | 19140 | 19140 | 19140 | 0 |
| 336 | 20240308 | 135800 | 5469634600 | 19140 | 19160 | 19160 | 19140 | 371 |
| 337 | 20240308 | 135700 | 5462531640 | 19160 | 19190 | 19190 | 19160 | 25 |
| 338 | 20240308 | 135600 | 5462052040 | 19150 | 19190 | 19190 | 19150 | 7 |
| 339 | 20240308 | 135500 | 5461917750 | 19190 | 19130 | 19190 | 19130 | 780 |
| 340 | 20240308 | 135400 | 5446968740 | 19130 | 19130 | 19130 | 19130 | 264 |
| 341 | 20240308 | 135300 | 5441918420 | 19140 | 19130 | 19140 | 19130 | 303 |
| 342 | 20240308 | 135200 | 5436119150 | 19130 | 19120 | 19140 | 19120 | 255 |
| 343 | 20240308 | 135100 | 5431241670 | 19120 | 19140 | 19140 | 19120 | 219 |
| 344 | 20240308 | 135000 | 5427051310 | 19140 | 19140 | 19140 | 19140 | 118 |
| 345 | 20240308 | 134900 | 5424792790 | 19140 | 19130 | 19140 | 19130 | 26 |
| 346 | 20240308 | 134800 | 5424295170 | 19120 | 19120 | 19120 | 19120 | 54 |
| 347 | 20240308 | 134700 | 5423262690 | 19120 | 19120 | 19120 | 19110 | 520 |
| 348 | 20240308 | 134600 | 5413320490 | 19090 | 19120 | 19120 | 19090 | 1564 |
| 349 | 20240308 | 134500 | 5383439100 | 19120 | 19120 | 19120 | 19120 | 210 |
| 350 | 20240308 | 134400 | 5379423900 | 19120 | 19130 | 19130 | 19110 | 260 |
| 351 | 20240308 | 134300 | 5374452340 | 19120 | 19130 | 19130 | 19120 | 85 |
| 352 | 20240308 | 134200 | 5372827090 | 19130 | 19120 | 19130 | 19120 | 117 |
| 353 | 20240308 | 134100 | 5370589870 | 19120 | 19110 | 19120 | 19110 | 80 |
| 354 | 20240308 | 134000 | 5369061060 | 19100 | 19090 | 19100 | 19090 | 136 |
| 355 | 20240308 | 133900 | 5366464250 | 19090 | 19080 | 19090 | 19070 | 173 |
| 356 | 20240308 | 133800 | 5363163580 | 19090 | 19090 | 19090 | 19090 | 46 |
| 357 | 20240308 | 133700 | 5362285440 | 19090 | 19090 | 19090 | 19080 | 398 |
| 358 | 20240308 | 133600 | 5354691440 | 19090 | 19100 | 19110 | 19090 | 911 |
| 359 | 20240308 | 133500 | 5337292960 | 19110 | 19100 | 19120 | 19100 | 137 |
| 360 | 20240308 | 133400 | 5334675010 | 19100 | 19110 | 19120 | 19100 | 118 |
| 361 | 20240308 | 133300 | 5332420150 | 19120 | 19140 | 19140 | 19110 | 470 |
| 362 | 20240308 | 133200 | 5323425250 | 19140 | 19140 | 19140 | 19140 | 20 |
| 363 | 20240308 | 133100 | 5323042450 | 19080 | 19100 | 19290 | 19080 | 1263 |
| 364 | 20240308 | 133000 | 5298789380 | 19090 | 19060 | 19090 | 19030 | 1407 |
| 365 | 20240308 | 132900 | 5271954220 | 19060 | 19060 | 19060 | 19060 | 133 |
| 366 | 20240308 | 132800 | 5269419240 | 19010 | 19030 | 19070 | 19010 | 878 |
| 367 | 20240308 | 132700 | 5252701350 | 19030 | 18960 | 19030 | 18940 | 572 |
| 368 | 20240308 | 132600 | 5241846680 | 18930 | 18970 | 18970 | 18930 | 1367 |
| 369 | 20240308 | 132500 | 5215929520 | 18980 | 19040 | 19040 | 18970 | 6036 |
| 370 | 20240308 | 132400 | 5101212180 | 19040 | 19060 | 19060 | 19030 | 618 |
| 371 | 20240308 | 132300 | 5089447830 | 19060 | 19060 | 19070 | 19060 | 220 |
| 372 | 20240308 | 132200 | 5085254620 | 19040 | 19060 | 19070 | 19030 | 1847 |
| 373 | 20240308 | 132100 | 5050078060 | 19060 | 19060 | 19070 | 19060 | 684 |
| 374 | 20240308 | 132000 | 5037039970 | 19070 | 19090 | 19090 | 19070 | 2723 |
| 375 | 20240308 | 131900 | 4985087720 | 19090 | 19080 | 19100 | 19080 | 810 |
| 376 | 20240308 | 131800 | 4969625450 | 19080 | 19080 | 19080 | 19080 | 859 |
| 377 | 20240308 | 131700 | 4953235730 | 19070 | 19120 | 19130 | 19070 | 1540 |
| 378 | 20240308 | 131600 | 4923821390 | 19120 | 19150 | 19150 | 19110 | 4438 |
| 379 | 20240308 | 131500 | 4838937200 | 19150 | 19150 | 19150 | 19140 | 274 |
| 380 | 20240308 | 131400 | 4833692390 | 19150 | 19190 | 19200 | 19120 | 1260 |
| 381 | 20240308 | 131300 | 4809543970 | 19200 | 19240 | 19240 | 19190 | 2350 |
| 382 | 20240308 | 131200 | 4764415000 | 19250 | 19240 | 19250 | 19240 | 116 |
| 383 | 20240308 | 131100 | 4762182780 | 19250 | 19300 | 19300 | 19250 | 2719 |
| 384 | 20240308 | 131000 | 4709766920 | 19300 | 19320 | 19320 | 19300 | 1789 |
| 385 | 20240308 | 130900 | 4675216920 | 19320 | 19320 | 19370 | 19320 | 172 |
| 386 | 20240308 | 130800 | 4671893280 | 19320 | 19350 | 19370 | 19320 | 507 |
| 387 | 20240308 | 130700 | 4662090150 | 19380 | 19330 | 19380 | 19320 | 226 |
| 388 | 20240308 | 130600 | 4657723750 | 19320 | 19320 | 19320 | 19320 | 200 |
| 389 | 20240308 | 130500 | 4653859750 | 19330 | 19370 | 19380 | 19330 | 572 |
| 390 | 20240308 | 130400 | 4642784210 | 19380 | 19390 | 19390 | 19320 | 491 |
| 391 | 20240308 | 130300 | 4633294640 | 19390 | 19340 | 19390 | 19320 | 240 |
| 392 | 20240308 | 130200 | 4628649950 | 19320 | 19360 | 19360 | 19320 | 730 |
| 393 | 20240308 | 130100 | 4614545180 | 19340 | 19350 | 19390 | 19330 | 277 |
| 394 | 20240308 | 130000 | 4609183290 | 19400 | 19380 | 19450 | 19350 | 609 |
| 395 | 20240308 | 125900 | 4597392240 | 19380 | 19470 | 19470 | 19380 | 264 |
| 396 | 20240308 | 125800 | 4592275400 | 19470 | 19480 | 19480 | 19390 | 598 |
| 397 | 20240308 | 125700 | 4580670360 | 19500 | 19470 | 19500 | 19400 | 552 |
| 398 | 20240308 | 125600 | 4569943660 | 19480 | 19480 | 19480 | 19440 | 126 |
| 399 | 20240308 | 125500 | 4567489880 | 19480 | 19410 | 19490 | 19400 | 1663 |
| 400 | 20240308 | 125400 | 4535196810 | 19410 | 19480 | 19540 | 19400 | 1073 |
| 401 | 20240308 | 125300 | 4514322610 | 19480 | 19470 | 19480 | 19460 | 583 |
| 402 | 20240308 | 125200 | 4502974580 | 19470 | 19490 | 19490 | 19400 | 2880 |
| 403 | 20240308 | 125100 | 4447025280 | 19490 | 19450 | 19530 | 19420 | 1487 |
| 404 | 20240308 | 125000 | 4418093520 | 19450 | 19440 | 19450 | 19410 | 963 |
| 405 | 20240308 | 124900 | 4399366900 | 19440 | 19390 | 19450 | 19380 | 658 |
| 406 | 20240308 | 124800 | 4386591920 | 19390 | 19380 | 19390 | 19380 | 264 |
| 407 | 20240308 | 124700 | 4381474330 | 19350 | 19350 | 19350 | 19330 | 108 |
| 408 | 20240308 | 124600 | 4379385000 | 19350 | 19350 | 19350 | 19350 | 95 |
| 409 | 20240308 | 124500 | 4377546750 | 19350 | 19300 | 19350 | 19300 | 750 |
| 410 | 20240308 | 124400 | 4363059940 | 19310 | 19310 | 19310 | 19300 | 1630 |
| 411 | 20240308 | 124300 | 4331591370 | 19310 | 19330 | 19330 | 19310 | 1539 |
| 412 | 20240308 | 124200 | 4301858830 | 19330 | 19370 | 19380 | 19330 | 2226 |
| 413 | 20240308 | 124100 | 4258766490 | 19380 | 19390 | 19390 | 19380 | 453 |
| 414 | 20240308 | 124000 | 4249985780 | 19400 | 19410 | 19410 | 19390 | 7527 |
| 415 | 20240308 | 123900 | 4103962980 | 19460 | 19460 | 19460 | 19460 | 6 |
| 416 | 20240308 | 123800 | 4103846220 | 19400 | 19410 | 19410 | 19400 | 240 |
| 417 | 20240308 | 123700 | 4099188720 | 19400 | 19410 | 19410 | 19400 | 912 |
| 418 | 20240308 | 123600 | 4081494970 | 19400 | 19410 | 19410 | 19400 | 490 |
| 419 | 20240308 | 123500 | 4071986670 | 19400 | 19410 | 19460 | 19400 | 51 |
| 420 | 20240308 | 123400 | 4070996780 | 19400 | 19400 | 19400 | 19400 | 215 |
| 421 | 20240308 | 123300 | 4066825780 | 19400 | 19400 | 19400 | 19400 | 10 |
| 422 | 20240308 | 123200 | 4066631780 | 19400 | 19450 | 19450 | 19400 | 704 |
| 423 | 20240308 | 123100 | 4052964610 | 19500 | 19500 | 19500 | 19500 | 2 |
| 424 | 20240308 | 123000 | 4052925610 | 19500 | 19400 | 19500 | 19400 | 256 |
| 425 | 20240308 | 122900 | 4047959110 | 19400 | 19450 | 19520 | 19400 | 860 |
| 426 | 20240308 | 122800 | 4031265180 | 19500 | 19500 | 19500 | 19500 | 58 |
| 427 | 20240308 | 122700 | 4030134180 | 19500 | 19420 | 19500 | 19410 | 396 |
| 428 | 20240308 | 122600 | 4022432810 | 19410 | 19410 | 19410 | 19410 | 173 |
| 429 | 20240308 | 122500 | 4019074880 | 19410 | 19420 | 19430 | 19410 | 984 |
| 430 | 20240308 | 122400 | 3999973380 | 19420 | 19430 | 19430 | 19420 | 19 |
| 431 | 20240308 | 122300 | 3999604300 | 19430 | 19420 | 19430 | 19420 | 401 |
| 432 | 20240308 | 122200 | 3991815360 | 19420 | 19420 | 19420 | 19400 | 3782 |
| 433 | 20240308 | 122100 | 3918404890 | 19420 | 19430 | 19430 | 19420 | 236 |
| 434 | 20240308 | 122000 | 3913819610 | 19440 | 19440 | 19440 | 19430 | 848 |
| 435 | 20240308 | 121900 | 3897338120 | 19440 | 19440 | 19440 | 19440 | 19 |
| 436 | 20240308 | 121800 | 3896968760 | 19440 | 19450 | 19460 | 19440 | 346 |
| 437 | 20240308 | 121700 | 3890240970 | 19460 | 19470 | 19470 | 19460 | 106 |
| 438 | 20240308 | 121600 | 3888178110 | 19480 | 19480 | 19480 | 19480 | 30 |
| 439 | 20240308 | 121500 | 3887593710 | 19480 | 19480 | 19480 | 19480 | 22 |
| 440 | 20240308 | 121400 | 3887165150 | 19450 | 19490 | 19490 | 19450 | 2261 |
| 441 | 20240308 | 121300 | 3843175290 | 19490 | 19500 | 19500 | 19490 | 155 |
| 442 | 20240308 | 121200 | 3840153000 | 19510 | 19500 | 19510 | 19470 | 342 |
| 443 | 20240308 | 121100 | 3833491200 | 19510 | 19510 | 19510 | 19510 | 4 |
| 444 | 20240308 | 121000 | 3833413160 | 19520 | 19490 | 19520 | 19490 | 226 |
| 445 | 20240308 | 120900 | 3829007730 | 19490 | 19520 | 19520 | 19490 | 89 |
| 446 | 20240308 | 120800 | 3827273030 | 19520 | 19490 | 19520 | 19490 | 316 |
| 447 | 20240308 | 120700 | 3821113650 | 19480 | 19480 | 19480 | 19470 | 171 |
| 448 | 20240308 | 120600 | 3817782820 | 19480 | 19480 | 19480 | 19480 | 661 |
| 449 | 20240308 | 120500 | 3804906540 | 19480 | 19490 | 19490 | 19480 | 350 |
| 450 | 20240308 | 120400 | 3798087730 | 19480 | 19500 | 19500 | 19480 | 744 |
| 451 | 20240308 | 120300 | 3783593970 | 19490 | 19510 | 19510 | 19490 | 7287 |
| 452 | 20240308 | 120200 | 3641489740 | 19520 | 19530 | 19540 | 19520 | 337 |
| 453 | 20240308 | 120100 | 3634911330 | 19520 | 19540 | 19540 | 19520 | 2970 |
| 454 | 20240308 | 120000 | 3576924690 | 19530 | 19540 | 19540 | 19530 | 657 |
| 455 | 20240308 | 115900 | 3564091260 | 19540 | 19560 | 19560 | 19530 | 5089 |
| 456 | 20240308 | 115800 | 3464606690 | 19560 | 19590 | 19590 | 19560 | 1492 |
| 457 | 20240308 | 115700 | 3435400070 | 19580 | 19580 | 19580 | 19580 | 4 |
| 458 | 20240308 | 115600 | 3435321750 | 19590 | 19600 | 19600 | 19590 | 406 |
| 459 | 20240308 | 115500 | 3427368200 | 19600 | 19600 | 19600 | 19600 | 257 |
| 460 | 20240308 | 115400 | 3422331000 | 19620 | 19620 | 19620 | 19620 | 0 |
| 461 | 20240308 | 115300 | 3422331000 | 19620 | 19600 | 19620 | 19600 | 65 |
| 462 | 20240308 | 115200 | 3421056980 | 19600 | 19610 | 19610 | 19600 | 169 |
| 463 | 20240308 | 115100 | 3417743900 | 19610 | 19620 | 19620 | 19610 | 294 |
| 464 | 20240308 | 115000 | 3411978330 | 19620 | 19620 | 19620 | 19620 | 218 |
| 465 | 20240308 | 114900 | 3407701170 | 19630 | 19640 | 19640 | 19630 | 494 |
| 466 | 20240308 | 114800 | 3398001860 | 19640 | 19640 | 19640 | 19640 | 12 |
| 467 | 20240308 | 114700 | 3397766180 | 19640 | 19640 | 19640 | 19640 | 247 |
| 468 | 20240308 | 114600 | 3392915100 | 19640 | 19640 | 19640 | 19640 | 0 |
| 469 | 20240308 | 114500 | 3392915100 | 19640 | 19680 | 19680 | 19640 | 119 |
| 470 | 20240308 | 114400 | 3390576750 | 19650 | 19590 | 19650 | 19590 | 1063 |
| 471 | 20240308 | 114300 | 3369745040 | 19580 | 19580 | 19580 | 19580 | 0 |
| 472 | 20240308 | 114200 | 3369745040 | 19580 | 19580 | 19580 | 19580 | 118 |
| 473 | 20240308 | 114100 | 3367434600 | 19580 | 19570 | 19580 | 19570 | 229 |
| 474 | 20240308 | 114000 | 3362951250 | 19570 | 19580 | 19590 | 19570 | 450 |
| 475 | 20240308 | 113900 | 3354139340 | 19580 | 19570 | 19580 | 19570 | 266 |
| 476 | 20240308 | 113800 | 3348932560 | 19570 | 19570 | 19570 | 19570 | 271 |
| 477 | 20240308 | 113700 | 3343629090 | 19570 | 19570 | 19570 | 19570 | 84 |
| 478 | 20240308 | 113600 | 3341985210 | 19560 | 19560 | 19560 | 19560 | 169 |
| 479 | 20240308 | 113500 | 3338679570 | 19560 | 19560 | 19560 | 19560 | 0 |
| 480 | 20240308 | 113400 | 3338679570 | 19560 | 19570 | 19570 | 19560 | 70 |
| 481 | 20240308 | 113300 | 3337309920 | 19560 | 19560 | 19570 | 19560 | 1154 |
| 482 | 20240308 | 113200 | 3314737650 | 19570 | 19580 | 19580 | 19560 | 1568 |
| 483 | 20240308 | 113100 | 3284043020 | 19580 | 19590 | 19590 | 19580 | 12 |
| 484 | 20240308 | 113000 | 3283808050 | 19580 | 19590 | 19590 | 19580 | 34 |
| 485 | 20240308 | 112900 | 3283142070 | 19590 | 19590 | 19590 | 19590 | 15 |
| 486 | 20240308 | 112800 | 3282848220 | 19590 | 19590 | 19590 | 19580 | 216 |
| 487 | 20240308 | 112700 | 3278616960 | 19580 | 19580 | 19580 | 19580 | 190 |
| 488 | 20240308 | 112600 | 3274896760 | 19580 | 19590 | 19600 | 19580 | 174 |
| 489 | 20240308 | 112500 | 3271489590 | 19620 | 19580 | 19620 | 19580 | 100 |
| 490 | 20240308 | 112400 | 3269530600 | 19620 | 19570 | 19620 | 19570 | 294 |
| 491 | 20240308 | 112300 | 3263775270 | 19580 | 19580 | 19580 | 19580 | 1004 |
| 492 | 20240308 | 112200 | 3244116950 | 19620 | 19600 | 19620 | 19580 | 1185 |
| 493 | 20240308 | 112100 | 3220901430 | 19620 | 19600 | 19620 | 19600 | 68 |
| 494 | 20240308 | 112000 | 3219568590 | 19600 | 19610 | 19620 | 19600 | 689 |
| 495 | 20240308 | 111900 | 3206062330 | 19600 | 19610 | 19630 | 19600 | 291 |
| 496 | 20240308 | 111800 | 3200355340 | 19610 | 19610 | 19610 | 19610 | 46 |
| 497 | 20240308 | 111700 | 3199453280 | 19610 | 19610 | 19630 | 19610 | 277 |
| 498 | 20240308 | 111600 | 3194019050 | 19610 | 19610 | 19610 | 19610 | 17 |
| 499 | 20240308 | 111500 | 3193685680 | 19610 | 19600 | 19620 | 19600 | 147 |
| 500 | 20240308 | 111400 | 3190803120 | 19600 | 19600 | 19600 | 19590 | 241 |
| 501 | 20240308 | 111300 | 3186080290 | 19600 | 19610 | 19610 | 19600 | 220 |
| 502 | 20240308 | 111200 | 3181766740 | 19610 | 19590 | 19620 | 19590 | 129 |
| 503 | 20240308 | 111100 | 3179238170 | 19590 | 19610 | 19620 | 19590 | 1845 |
| 504 | 20240308 | 111000 | 3143065350 | 19620 | 19620 | 19620 | 19620 | 18 |
| 505 | 20240308 | 110900 | 3142712190 | 19620 | 19620 | 19630 | 19610 | 264 |
| 506 | 20240308 | 110800 | 3137532840 | 19620 | 19630 | 19630 | 19620 | 263 |
| 507 | 20240308 | 110700 | 3132372660 | 19650 | 19630 | 19650 | 19630 | 567 |
| 508 | 20240308 | 110600 | 3121242280 | 19630 | 19640 | 19650 | 19630 | 1307 |
| 509 | 20240308 | 110500 | 3095583000 | 19640 | 19640 | 19640 | 19640 | 48 |
| 510 | 20240308 | 110400 | 3094640280 | 19650 | 19640 | 19650 | 19630 | 59 |
| 511 | 20240308 | 110300 | 3093481810 | 19640 | 19640 | 19640 | 19630 | 960 |
| 512 | 20240308 | 110200 | 3074627480 | 19640 | 19640 | 19640 | 19630 | 188 |
| 513 | 20240308 | 110100 | 3070935210 | 19640 | 19640 | 19650 | 19640 | 250 |
| 514 | 20240308 | 110000 | 3066025110 | 19640 | 19650 | 19650 | 19640 | 955 |
| 515 | 20240308 | 105900 | 3047263080 | 19650 | 19650 | 19650 | 19650 | 37 |
| 516 | 20240308 | 105800 | 3046536030 | 19650 | 19700 | 19700 | 19650 | 89 |
| 517 | 20240308 | 105700 | 3044786680 | 19740 | 19650 | 19740 | 19650 | 419 |
| 518 | 20240308 | 105600 | 3036525800 | 19640 | 19680 | 19680 | 19640 | 751 |
| 519 | 20240308 | 105500 | 3021772200 | 19680 | 19690 | 19690 | 19650 | 786 |
| 520 | 20240308 | 105400 | 3006315740 | 19730 | 19680 | 19730 | 19680 | 9 |
| 521 | 20240308 | 105300 | 3006138220 | 19730 | 19730 | 19730 | 19730 | 12 |
| 522 | 20240308 | 105200 | 3005901460 | 19680 | 19700 | 19730 | 19680 | 31 |
| 523 | 20240308 | 105100 | 3005291080 | 19670 | 19660 | 19670 | 19660 | 76 |
| 524 | 20240308 | 105000 | 3003796320 | 19670 | 19660 | 19670 | 19660 | 167 |
| 525 | 20240308 | 104900 | 3000513060 | 19670 | 19680 | 19680 | 19660 | 451 |
| 526 | 20240308 | 104800 | 2991642290 | 19690 | 19740 | 19740 | 19690 | 576 |
| 527 | 20240308 | 104700 | 2980299660 | 19750 | 19740 | 19750 | 19690 | 1160 |
| 528 | 20240308 | 104600 | 2957423730 | 19740 | 19710 | 19760 | 19710 | 1018 |
| 529 | 20240308 | 104500 | 2937318780 | 19710 | 19710 | 19710 | 19710 | 119 |
| 530 | 20240308 | 104400 | 2934973290 | 19710 | 19710 | 19710 | 19700 | 246 |
| 531 | 20240308 | 104300 | 2930126420 | 19710 | 19710 | 19730 | 19710 | 266 |
| 532 | 20240308 | 104200 | 2924882810 | 19700 | 19710 | 19710 | 19700 | 27 |
| 533 | 20240308 | 104100 | 2924350710 | 19700 | 19720 | 19720 | 19700 | 487 |
| 534 | 20240308 | 104000 | 2914752010 | 19720 | 19730 | 19730 | 19720 | 86 |
| 535 | 20240308 | 103900 | 2913056080 | 19730 | 19720 | 19730 | 19720 | 16 |
| 536 | 20240308 | 103800 | 2912740550 | 19730 | 19730 | 19730 | 19720 | 27 |
| 537 | 20240308 | 103700 | 2912207950 | 19720 | 19710 | 19730 | 19710 | 263 |
| 538 | 20240308 | 103600 | 2907020680 | 19720 | 19720 | 19730 | 19700 | 556 |
| 539 | 20240308 | 103500 | 2896056850 | 19720 | 19730 | 19730 | 19720 | 592 |
| 540 | 20240308 | 103400 | 2884381420 | 19730 | 19720 | 19730 | 19720 | 195 |
| 541 | 20240308 | 103300 | 2880535160 | 19730 | 19720 | 19740 | 19710 | 272 |
| 542 | 20240308 | 103200 | 2875168350 | 19700 | 19660 | 19700 | 19660 | 175 |
| 543 | 20240308 | 103100 | 2871723400 | 19660 | 19670 | 19670 | 19660 | 541 |
| 544 | 20240308 | 103000 | 2861083200 | 19670 | 19680 | 19690 | 19670 | 432 |
| 545 | 20240308 | 102900 | 2852583710 | 19690 | 19670 | 19690 | 19670 | 148 |
| 546 | 20240308 | 102800 | 2849671210 | 19670 | 19680 | 19690 | 19660 | 486 |
| 547 | 20240308 | 102700 | 2840111100 | 19680 | 19640 | 19680 | 19640 | 380 |
| 548 | 20240308 | 102600 | 2832634580 | 19630 | 19630 | 19630 | 19620 | 642 |
| 549 | 20240308 | 102500 | 2820032950 | 19630 | 19610 | 19630 | 19610 | 88 |
| 550 | 20240308 | 102400 | 2818305550 | 19630 | 19610 | 19630 | 19610 | 12 |
| 551 | 20240308 | 102300 | 2818070190 | 19620 | 19610 | 19620 | 19610 | 58 |
| 552 | 20240308 | 102200 | 2816932660 | 19610 | 19620 | 19630 | 19610 | 229 |
| 553 | 20240308 | 102100 | 2812441900 | 19620 | 19610 | 19630 | 19610 | 683 |
| 554 | 20240308 | 102000 | 2799045090 | 19620 | 19610 | 19620 | 19610 | 130 |
| 555 | 20240308 | 101900 | 2796495600 | 19620 | 19600 | 19620 | 19600 | 406 |
| 556 | 20240308 | 101800 | 2788536620 | 19620 | 19610 | 19620 | 19600 | 589 |
| 557 | 20240308 | 101700 | 2776989740 | 19610 | 19600 | 19610 | 19600 | 237 |
| 558 | 20240308 | 101600 | 2772343210 | 19610 | 19630 | 19690 | 19600 | 137 |
| 559 | 20240308 | 101500 | 2769654310 | 19730 | 19730 | 19730 | 19730 | 50 |
| 560 | 20240308 | 101400 | 2768667810 | 19750 | 19590 | 19750 | 19590 | 790 |
| 561 | 20240308 | 101300 | 2753135360 | 19590 | 19570 | 19590 | 19570 | 401 |
| 562 | 20240308 | 101200 | 2745285040 | 19580 | 19570 | 19580 | 19570 | 432 |
| 563 | 20240308 | 101100 | 2736830700 | 19570 | 19570 | 19610 | 19570 | 997 |
| 564 | 20240308 | 101000 | 2717316140 | 19590 | 19610 | 19670 | 19570 | 4225 |
| 565 | 20240308 | 100900 | 2634537770 | 19610 | 19660 | 19670 | 19610 | 1175 |
| 566 | 20240308 | 100800 | 2611474480 | 19660 | 19640 | 19660 | 19640 | 797 |
| 567 | 20240308 | 100700 | 2595812370 | 19640 | 19640 | 19650 | 19640 | 55 |
| 568 | 20240308 | 100600 | 2594732160 | 19640 | 19630 | 19640 | 19630 | 88 |
| 569 | 20240308 | 100500 | 2593004320 | 19630 | 19650 | 19650 | 19630 | 844 |
| 570 | 20240308 | 100400 | 2576432500 | 19650 | 19650 | 19650 | 19650 | 441 |
| 571 | 20240308 | 100300 | 2567766850 | 19650 | 19690 | 19690 | 19650 | 748 |
| 572 | 20240308 | 100200 | 2553057380 | 19690 | 19710 | 19760 | 19690 | 719 |
| 573 | 20240308 | 100100 | 2538887100 | 19710 | 19720 | 19720 | 19710 | 162 |
| 574 | 20240308 | 100000 | 2535692520 | 19720 | 19700 | 19720 | 19690 | 410 |
| 575 | 20240308 | 095900 | 2527610290 | 19700 | 19690 | 19700 | 19690 | 95 |
| 576 | 20240308 | 095800 | 2525739730 | 19670 | 19680 | 19680 | 19670 | 138 |
| 577 | 20240308 | 095700 | 2523024270 | 19680 | 19670 | 19680 | 19650 | 223 |
| 578 | 20240308 | 095600 | 2518639340 | 19680 | 19670 | 19680 | 19650 | 576 |
| 579 | 20240308 | 095500 | 2507317260 | 19660 | 19670 | 19670 | 19660 | 928 |
| 580 | 20240308 | 095400 | 2489069890 | 19660 | 19690 | 19690 | 19660 | 745 |
| 581 | 20240308 | 095300 | 2474414570 | 19690 | 19690 | 19700 | 19690 | 1252 |
| 582 | 20240308 | 095200 | 2449761540 | 19700 | 19730 | 19750 | 19700 | 1108 |
| 583 | 20240308 | 095100 | 2427904960 | 19730 | 19730 | 19790 | 19730 | 1118 |
| 584 | 20240308 | 095000 | 2405809310 | 19740 | 19790 | 19790 | 19740 | 433 |
| 585 | 20240308 | 094900 | 2397250110 | 19790 | 19780 | 19790 | 19750 | 528 |
| 586 | 20240308 | 094800 | 2386806340 | 19780 | 19740 | 19790 | 19740 | 2098 |
| 587 | 20240308 | 094700 | 2345328310 | 19740 | 19680 | 19740 | 19680 | 1199 |
| 588 | 20240308 | 094600 | 2321713700 | 19690 | 19710 | 19710 | 19680 | 316 |
| 589 | 20240308 | 094500 | 2315490070 | 19670 | 19710 | 19720 | 19670 | 437 |
| 590 | 20240308 | 094400 | 2306875920 | 19720 | 19610 | 19720 | 19610 | 3111 |
| 591 | 20240308 | 094300 | 2245623110 | 19610 | 19600 | 19640 | 19600 | 651 |
| 592 | 20240308 | 094200 | 2232852680 | 19600 | 19610 | 19630 | 19600 | 696 |
| 593 | 20240308 | 094100 | 2219207860 | 19620 | 19620 | 19630 | 19600 | 1428 |
| 594 | 20240308 | 094000 | 2191201730 | 19620 | 19660 | 19670 | 19620 | 599 |
| 595 | 20240308 | 093900 | 2179436970 | 19680 | 19650 | 19680 | 19650 | 276 |
| 596 | 20240308 | 093800 | 2174006220 | 19690 | 19620 | 19690 | 19620 | 372 |
| 597 | 20240308 | 093700 | 2166693600 | 19660 | 19670 | 19670 | 19610 | 493 |
| 598 | 20240308 | 093600 | 2157011590 | 19670 | 19650 | 19670 | 19650 | 272 |
| 599 | 20240308 | 093500 | 2151665270 | 19670 | 19600 | 19670 | 19600 | 309 |
| 600 | 20240308 | 093400 | 2145603440 | 19600 | 19600 | 19690 | 19600 | 638 |
| 601 | 20240308 | 093300 | 2133056570 | 19600 | 19640 | 19700 | 19560 | 1477 |
| 602 | 20240308 | 093200 | 2104123310 | 19640 | 19600 | 19710 | 19560 | 989 |
| 603 | 20240308 | 093100 | 2084748950 | 19660 | 19620 | 19660 | 19570 | 151 |
| 604 | 20240308 | 093000 | 2081786030 | 19550 | 19530 | 19620 | 19530 | 451 |
| 605 | 20240308 | 092900 | 2072963290 | 19530 | 19550 | 19560 | 19530 | 1694 |
| 606 | 20240308 | 092800 | 2039852410 | 19560 | 19580 | 19590 | 19550 | 2988 |
| 607 | 20240308 | 092700 | 1981396890 | 19590 | 19600 | 19600 | 19590 | 1661 |
| 608 | 20240308 | 092600 | 1948851530 | 19600 | 19600 | 19600 | 19590 | 865 |
| 609 | 20240308 | 092500 | 1931897730 | 19600 | 19630 | 19630 | 19580 | 3640 |
| 610 | 20240308 | 092400 | 1860542300 | 19620 | 19610 | 19660 | 19600 | 3540 |
| 611 | 20240308 | 092300 | 1791082790 | 19610 | 19620 | 19630 | 19610 | 2829 |
| 612 | 20240308 | 092200 | 1735582430 | 19620 | 19660 | 19660 | 19620 | 3183 |
| 613 | 20240308 | 092100 | 1673060490 | 19660 | 19650 | 19680 | 19650 | 1914 |
| 614 | 20240308 | 092000 | 1635412730 | 19650 | 19670 | 19670 | 19640 | 3358 |
| 615 | 20240308 | 091900 | 1569412710 | 19680 | 19680 | 19700 | 19670 | 3333 |
| 616 | 20240308 | 091800 | 1503808500 | 19690 | 19770 | 19780 | 19690 | 3508 |
| 617 | 20240308 | 091700 | 1434651990 | 19790 | 19810 | 19810 | 19750 | 320 |
| 618 | 20240308 | 091600 | 1428324330 | 19760 | 19750 | 19840 | 19690 | 730 |
| 619 | 20240308 | 091500 | 1413897670 | 19750 | 19710 | 19780 | 19690 | 2183 |
| 620 | 20240308 | 091400 | 1370862960 | 19710 | 19770 | 19770 | 19670 | 1415 |
| 621 | 20240308 | 091300 | 1342946210 | 19780 | 19650 | 19780 | 19650 | 2473 |
| 622 | 20240308 | 091200 | 1294301160 | 19660 | 19630 | 19670 | 19630 | 1115 |
| 623 | 20240308 | 091100 | 1272385990 | 19630 | 19730 | 19730 | 19610 | 9926 |
| 624 | 20240308 | 091000 | 1077027160 | 19730 | 19810 | 19890 | 19730 | 2028 |
| 625 | 20240308 | 090900 | 1036888720 | 19890 | 19980 | 19980 | 19800 | 397 |
| 626 | 20240308 | 090800 | 1028992770 | 19980 | 19700 | 19980 | 19690 | 2772 |
| 627 | 20240308 | 090700 | 974154040 | 19700 | 19720 | 19730 | 19700 | 3690 |
| 628 | 20240308 | 090600 | 901433450 | 19720 | 19790 | 19790 | 19710 | 6438 |
| 629 | 20240308 | 090500 | 774267100 | 19810 | 19780 | 19880 | 19770 | 2169 |
| 630 | 20240308 | 090400 | 731289960 | 19770 | 19770 | 19830 | 19760 | 1614 |
| 631 | 20240308 | 090300 | 699375220 | 19770 | 19850 | 19940 | 19770 | 4934 |
| 632 | 20240308 | 090200 | 601526720 | 19870 | 19850 | 19950 | 19730 | 7930 |
| 633 | 20240308 | 090100 | 444293180 | 19850 | 20000 | 20100 | 19850 | 7458 |
| 634 | 20240308 | 090000 | 295556600 | 20050 | 20150 | 20250 | 20000 | 14389 |