33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 193300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 2603 |
| 3 | 20240313 | 193200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 4 | 20240313 | 193100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 5 | 20240313 | 193000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 6 | 20240313 | 192900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 7 | 20240313 | 192800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 8 | 20240313 | 192700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 9 | 20240313 | 192600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 10 | 20240313 | 192500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 11 | 20240313 | 192400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 12 | 20240313 | 192300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 13 | 20240313 | 192200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 14 | 20240313 | 192100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 15 | 20240313 | 192000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 16 | 20240313 | 191900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 17 | 20240313 | 191800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 18 | 20240313 | 191700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 19 | 20240313 | 191600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 20 | 20240313 | 191500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 21 | 20240313 | 191400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 22 | 20240313 | 191300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 23 | 20240313 | 191200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 24 | 20240313 | 191100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 25 | 20240313 | 191000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 26 | 20240313 | 190900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 27 | 20240313 | 190800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 28 | 20240313 | 190700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 29 | 20240313 | 190600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 30 | 20240313 | 190500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 31 | 20240313 | 190400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 32 | 20240313 | 190300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 2603 |
| 33 | 20240313 | 190200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 34 | 20240313 | 190100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 35 | 20240313 | 190000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 36 | 20240313 | 185900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 37 | 20240313 | 185800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 38 | 20240313 | 185700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 39 | 20240313 | 185600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 40 | 20240313 | 185500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 41 | 20240313 | 185400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 42 | 20240313 | 185300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 43 | 20240313 | 185200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 44 | 20240313 | 185100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 45 | 20240313 | 185000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 46 | 20240313 | 184900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 47 | 20240313 | 184800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 48 | 20240313 | 184700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 49 | 20240313 | 184600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 50 | 20240313 | 184500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 51 | 20240313 | 184400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 52 | 20240313 | 184300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 53 | 20240313 | 184200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 54 | 20240313 | 184100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 55 | 20240313 | 184000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 56 | 20240313 | 183900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 57 | 20240313 | 183800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 58 | 20240313 | 183700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 59 | 20240313 | 183600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 60 | 20240313 | 183500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 61 | 20240313 | 183400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 62 | 20240313 | 183300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 2603 |
| 63 | 20240313 | 183200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 64 | 20240313 | 183100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 65 | 20240313 | 183000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 66 | 20240313 | 182900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 67 | 20240313 | 182800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 68 | 20240313 | 182700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 69 | 20240313 | 182600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 70 | 20240313 | 182500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 71 | 20240313 | 182400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 72 | 20240313 | 182300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 73 | 20240313 | 182200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 74 | 20240313 | 182100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 75 | 20240313 | 182000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 76 | 20240313 | 181900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 77 | 20240313 | 181800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 78 | 20240313 | 181700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 79 | 20240313 | 181600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 80 | 20240313 | 181500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 81 | 20240313 | 181400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 82 | 20240313 | 181300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 83 | 20240313 | 181200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 84 | 20240313 | 181100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 85 | 20240313 | 181000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 86 | 20240313 | 180900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 87 | 20240313 | 180800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 88 | 20240313 | 180700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 89 | 20240313 | 180600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 90 | 20240313 | 180500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 91 | 20240313 | 180400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 92 | 20240313 | 180300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 2603 |
| 93 | 20240313 | 180200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 94 | 20240313 | 180100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 95 | 20240313 | 180000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 96 | 20240313 | 175900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 97 | 20240313 | 175800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 98 | 20240313 | 175700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 99 | 20240313 | 175600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 100 | 20240313 | 175500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 101 | 20240313 | 175400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 102 | 20240313 | 175300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 103 | 20240313 | 175200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 104 | 20240313 | 175100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 105 | 20240313 | 175000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 106 | 20240313 | 174900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 107 | 20240313 | 174800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 108 | 20240313 | 174700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 109 | 20240313 | 174600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 110 | 20240313 | 174500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 111 | 20240313 | 174400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 112 | 20240313 | 174300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 113 | 20240313 | 174200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 114 | 20240313 | 174100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 115 | 20240313 | 174000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 116 | 20240313 | 173900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 117 | 20240313 | 173800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 118 | 20240313 | 173700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 119 | 20240313 | 173600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 120 | 20240313 | 173500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 121 | 20240313 | 173400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 122 | 20240313 | 173300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 2603 |
| 123 | 20240313 | 173200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 124 | 20240313 | 173100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 125 | 20240313 | 173000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 126 | 20240313 | 172900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 127 | 20240313 | 172800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 128 | 20240313 | 172700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 129 | 20240313 | 172600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 130 | 20240313 | 172500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 131 | 20240313 | 172400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 132 | 20240313 | 172300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 133 | 20240313 | 172200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 134 | 20240313 | 172100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 135 | 20240313 | 172000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 136 | 20240313 | 171900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 137 | 20240313 | 171800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 138 | 20240313 | 171700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 139 | 20240313 | 171600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 140 | 20240313 | 171500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 141 | 20240313 | 171400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 142 | 20240313 | 171300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 143 | 20240313 | 171200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 144 | 20240313 | 171100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 145 | 20240313 | 171000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 146 | 20240313 | 170900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 147 | 20240313 | 170800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 148 | 20240313 | 170700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 149 | 20240313 | 170600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 150 | 20240313 | 170500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 151 | 20240313 | 170400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 152 | 20240313 | 170300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 2603 |
| 153 | 20240313 | 170200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 154 | 20240313 | 170100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 155 | 20240313 | 170000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 156 | 20240313 | 165900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 157 | 20240313 | 165800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 158 | 20240313 | 165700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 159 | 20240313 | 165600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 160 | 20240313 | 165500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 161 | 20240313 | 165400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 162 | 20240313 | 165300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 163 | 20240313 | 165200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 164 | 20240313 | 165100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 165 | 20240313 | 165000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 166 | 20240313 | 164900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 167 | 20240313 | 164800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 168 | 20240313 | 164700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 169 | 20240313 | 164600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 170 | 20240313 | 164500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 171 | 20240313 | 164400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 172 | 20240313 | 164300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 173 | 20240313 | 164200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 174 | 20240313 | 164100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 175 | 20240313 | 164000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 176 | 20240313 | 163900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 177 | 20240313 | 163800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 178 | 20240313 | 163700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 179 | 20240313 | 163600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 180 | 20240313 | 163500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 181 | 20240313 | 163400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 182 | 20240313 | 163300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 2603 |
| 183 | 20240313 | 163200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 184 | 20240313 | 163100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 185 | 20240313 | 163000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 186 | 20240313 | 162900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 187 | 20240313 | 162800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 188 | 20240313 | 162700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 189 | 20240313 | 162600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 190 | 20240313 | 162500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 191 | 20240313 | 162400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 192 | 20240313 | 162300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 193 | 20240313 | 162200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 194 | 20240313 | 162100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 195 | 20240313 | 162000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 196 | 20240313 | 161900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 197 | 20240313 | 161800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 198 | 20240313 | 161700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 199 | 20240313 | 161600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 200 | 20240313 | 161500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 201 | 20240313 | 161400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 202 | 20240313 | 161300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 203 | 20240313 | 161200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 204 | 20240313 | 161100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 205 | 20240313 | 161000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 206 | 20240313 | 160900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 207 | 20240313 | 160800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 208 | 20240313 | 160700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 209 | 20240313 | 160600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 210 | 20240313 | 160500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 211 | 20240313 | 160400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 212 | 20240313 | 160300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 2603 |
| 213 | 20240313 | 160200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 214 | 20240313 | 160100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 215 | 20240313 | 160000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 216 | 20240313 | 155900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 217 | 20240313 | 155800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 218 | 20240313 | 155700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 219 | 20240313 | 155600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 220 | 20240313 | 155500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 221 | 20240313 | 155400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 222 | 20240313 | 155300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 223 | 20240313 | 155200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 224 | 20240313 | 155100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 225 | 20240313 | 155000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 226 | 20240313 | 154900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 227 | 20240313 | 154800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 228 | 20240313 | 154700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 229 | 20240313 | 154600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 230 | 20240313 | 154500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 231 | 20240313 | 154400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 232 | 20240313 | 154300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 233 | 20240313 | 154200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 234 | 20240313 | 154100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 235 | 20240313 | 154000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 236 | 20240313 | 153900 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 237 | 20240313 | 153800 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 238 | 20240313 | 153700 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 239 | 20240313 | 153600 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 240 | 20240313 | 153500 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 241 | 20240313 | 153400 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 242 | 20240313 | 153300 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 2603 |
| 243 | 20240313 | 153200 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 244 | 20240313 | 153100 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 0 |
| 245 | 20240313 | 153000 | 6708864140 | 17680 | 17680 | 17680 | 17680 | 2603 |
| 246 | 20240313 | 152900 | 6662843100 | 17700 | 17700 | 17700 | 17700 | 0 |
| 247 | 20240313 | 152800 | 6662843100 | 17700 | 17700 | 17700 | 17700 | 0 |
| 248 | 20240313 | 152700 | 6662843100 | 17700 | 17700 | 17700 | 17700 | 0 |
| 249 | 20240313 | 152600 | 6662843100 | 17700 | 17700 | 17700 | 17700 | 0 |
| 250 | 20240313 | 152500 | 6662843100 | 17700 | 17700 | 17700 | 17700 | 0 |
| 251 | 20240313 | 152400 | 6662843100 | 17700 | 17700 | 17700 | 17700 | 0 |
| 252 | 20240313 | 152300 | 6662843100 | 17700 | 17700 | 17700 | 17700 | 0 |
| 253 | 20240313 | 152200 | 6662843100 | 17700 | 17700 | 17700 | 17700 | 0 |
| 254 | 20240313 | 152100 | 6662843100 | 17700 | 17700 | 17700 | 17700 | 0 |
| 255 | 20240313 | 152000 | 6662843100 | 17700 | 17700 | 17700 | 17700 | 0 |
| 256 | 20240313 | 151900 | 6662843100 | 17700 | 17680 | 17700 | 17680 | 264 |
| 257 | 20240313 | 151800 | 6658170400 | 17700 | 17670 | 17700 | 17670 | 520 |
| 258 | 20240313 | 151700 | 6648979720 | 17680 | 17670 | 17680 | 17670 | 96 |
| 259 | 20240313 | 151600 | 6647282910 | 17680 | 17680 | 17680 | 17680 | 33 |
| 260 | 20240313 | 151500 | 6646699470 | 17680 | 17670 | 17680 | 17670 | 95 |
| 261 | 20240313 | 151400 | 6645020250 | 17670 | 17670 | 17680 | 17670 | 50 |
| 262 | 20240313 | 151300 | 6644136730 | 17670 | 17680 | 17680 | 17670 | 146 |
| 263 | 20240313 | 151200 | 6641556690 | 17680 | 17680 | 17680 | 17680 | 0 |
| 264 | 20240313 | 151100 | 6641556690 | 17680 | 17700 | 17700 | 17660 | 942 |
| 265 | 20240313 | 151000 | 6624896010 | 17710 | 17700 | 17710 | 17700 | 574 |
| 266 | 20240313 | 150900 | 6614736200 | 17700 | 17710 | 17710 | 17700 | 303 |
| 267 | 20240313 | 150800 | 6609373060 | 17710 | 17710 | 17710 | 17710 | 270 |
| 268 | 20240313 | 150700 | 6604591360 | 17720 | 17720 | 17720 | 17710 | 36 |
| 269 | 20240313 | 150600 | 6603953640 | 17720 | 17710 | 17720 | 17710 | 139 |
| 270 | 20240313 | 150500 | 6601491760 | 17710 | 17720 | 17720 | 17710 | 42 |
| 271 | 20240313 | 150400 | 6600747530 | 17720 | 17720 | 17720 | 17710 | 900 |
| 272 | 20240313 | 150300 | 6584799540 | 17710 | 17720 | 17720 | 17710 | 408 |
| 273 | 20240313 | 150200 | 6577573740 | 17720 | 17720 | 17720 | 17710 | 117 |
| 274 | 20240313 | 150100 | 6575500510 | 17720 | 17720 | 17720 | 17720 | 73 |
| 275 | 20240313 | 150000 | 6574206950 | 17720 | 17700 | 17720 | 17700 | 396 |
| 276 | 20240313 | 145900 | 6567195890 | 17700 | 17710 | 17710 | 17700 | 376 |
| 277 | 20240313 | 145800 | 6560539800 | 17700 | 17710 | 17710 | 17700 | 63 |
| 278 | 20240313 | 145700 | 6559424190 | 17710 | 17700 | 17710 | 17700 | 63 |
| 279 | 20240313 | 145600 | 6558308660 | 17710 | 17710 | 17710 | 17710 | 0 |
| 280 | 20240313 | 145500 | 6558308660 | 17710 | 17710 | 17710 | 17690 | 215 |
| 281 | 20240313 | 145400 | 6554503620 | 17710 | 17710 | 17710 | 17710 | 11 |
| 282 | 20240313 | 145300 | 6554308810 | 17710 | 17700 | 17710 | 17700 | 33 |
| 283 | 20240313 | 145200 | 6553724700 | 17700 | 17690 | 17700 | 17690 | 203 |
| 284 | 20240313 | 145100 | 6550132120 | 17700 | 17700 | 17700 | 17700 | 12 |
| 285 | 20240313 | 145000 | 6549919720 | 17700 | 17700 | 17700 | 17700 | 1 |
| 286 | 20240313 | 144900 | 6549902020 | 17700 | 17680 | 17700 | 17680 | 28 |
| 287 | 20240313 | 144800 | 6549406440 | 17700 | 17670 | 17700 | 17670 | 44 |
| 288 | 20240313 | 144700 | 6548628880 | 17690 | 17680 | 17690 | 17670 | 28 |
| 289 | 20240313 | 144600 | 6548133810 | 17690 | 17670 | 17690 | 17670 | 76 |
| 290 | 20240313 | 144500 | 6546790670 | 17660 | 17680 | 17690 | 17660 | 56 |
| 291 | 20240313 | 144400 | 6545801640 | 17660 | 17690 | 17690 | 17660 | 54 |
| 292 | 20240313 | 144300 | 6544847580 | 17690 | 17690 | 17690 | 17660 | 1387 |
| 293 | 20240313 | 144200 | 6520342880 | 17690 | 17680 | 17690 | 17680 | 52 |
| 294 | 20240313 | 144100 | 6519423500 | 17670 | 17710 | 17710 | 17670 | 292 |
| 295 | 20240313 | 144000 | 6514260910 | 17710 | 17700 | 17710 | 17700 | 14 |
| 296 | 20240313 | 143900 | 6514013000 | 17710 | 17710 | 17710 | 17700 | 85 |
| 297 | 20240313 | 143800 | 6512507680 | 17710 | 17700 | 17710 | 17690 | 24 |
| 298 | 20240313 | 143700 | 6512082880 | 17700 | 17690 | 17700 | 17690 | 38 |
| 299 | 20240313 | 143600 | 6511410380 | 17690 | 17700 | 17720 | 17690 | 448 |
| 300 | 20240313 | 143500 | 6503480720 | 17700 | 17710 | 17720 | 17700 | 114 |
| 301 | 20240313 | 143400 | 6501462330 | 17720 | 17720 | 17720 | 17710 | 84 |
| 302 | 20240313 | 143300 | 6499973860 | 17720 | 17720 | 17720 | 17710 | 45 |
| 303 | 20240313 | 143200 | 6499176760 | 17710 | 17720 | 17720 | 17710 | 125 |
| 304 | 20240313 | 143100 | 6496962970 | 17720 | 17710 | 17720 | 17710 | 53 |
| 305 | 20240313 | 143000 | 6496024280 | 17710 | 17700 | 17710 | 17700 | 8 |
| 306 | 20240313 | 142900 | 6495882610 | 17700 | 17710 | 17710 | 17700 | 31 |
| 307 | 20240313 | 142800 | 6495333900 | 17710 | 17710 | 17710 | 17710 | 120 |
| 308 | 20240313 | 142700 | 6493208700 | 17710 | 17700 | 17710 | 17700 | 252 |
| 309 | 20240313 | 142600 | 6488748170 | 17710 | 17720 | 17720 | 17710 | 63 |
| 310 | 20240313 | 142500 | 6487632310 | 17720 | 17720 | 17720 | 17710 | 39 |
| 311 | 20240313 | 142400 | 6486941470 | 17720 | 17720 | 17720 | 17710 | 21 |
| 312 | 20240313 | 142300 | 6486569460 | 17700 | 17720 | 17720 | 17700 | 1050 |
| 313 | 20240313 | 142200 | 6467982920 | 17730 | 17730 | 17730 | 17720 | 116 |
| 314 | 20240313 | 142100 | 6465927240 | 17720 | 17700 | 17720 | 17700 | 159 |
| 315 | 20240313 | 142000 | 6463109920 | 17700 | 17710 | 17720 | 17700 | 433 |
| 316 | 20240313 | 141900 | 6455443690 | 17720 | 17700 | 17720 | 17700 | 25 |
| 317 | 20240313 | 141800 | 6455000930 | 17720 | 17720 | 17720 | 17720 | 1 |
| 318 | 20240313 | 141700 | 6454983210 | 17700 | 17710 | 17710 | 17700 | 13 |
| 319 | 20240313 | 141600 | 6454753100 | 17720 | 17720 | 17720 | 17720 | 0 |
| 320 | 20240313 | 141500 | 6454753100 | 17720 | 17720 | 17720 | 17720 | 46 |
| 321 | 20240313 | 141400 | 6453937980 | 17720 | 17700 | 17720 | 17700 | 11 |
| 322 | 20240313 | 141300 | 6453743080 | 17720 | 17720 | 17720 | 17710 | 11 |
| 323 | 20240313 | 141200 | 6453548190 | 17700 | 17700 | 17710 | 17700 | 265 |
| 324 | 20240313 | 141100 | 6448857680 | 17710 | 17720 | 17720 | 17710 | 217 |
| 325 | 20240313 | 141000 | 6445014590 | 17720 | 17720 | 17720 | 17720 | 1 |
| 326 | 20240313 | 140900 | 6444996870 | 17720 | 17710 | 17720 | 17710 | 119 |
| 327 | 20240313 | 140800 | 6442888470 | 17710 | 17710 | 17710 | 17710 | 1 |
| 328 | 20240313 | 140700 | 6442870760 | 17720 | 17730 | 17730 | 17720 | 128 |
| 329 | 20240313 | 140600 | 6440602320 | 17730 | 17730 | 17730 | 17720 | 45 |
| 330 | 20240313 | 140500 | 6439804770 | 17730 | 17730 | 17730 | 17730 | 1 |
| 331 | 20240313 | 140400 | 6439787040 | 17730 | 17730 | 17730 | 17730 | 2 |
| 332 | 20240313 | 140300 | 6439751580 | 17720 | 17720 | 17720 | 17720 | 120 |
| 333 | 20240313 | 140200 | 6437625180 | 17730 | 17730 | 17730 | 17720 | 93 |
| 334 | 20240313 | 140100 | 6435976600 | 17720 | 17720 | 17720 | 17720 | 1 |
| 335 | 20240313 | 140000 | 6435958880 | 17720 | 17720 | 17730 | 17720 | 996 |
| 336 | 20240313 | 135900 | 6418309340 | 17720 | 17720 | 17720 | 17720 | 29 |
| 337 | 20240313 | 135800 | 6417795460 | 17730 | 17730 | 17730 | 17730 | 9 |
| 338 | 20240313 | 135700 | 6417635890 | 17720 | 17670 | 17730 | 17670 | 217 |
| 339 | 20240313 | 135600 | 6413794060 | 17670 | 17700 | 17700 | 17670 | 23 |
| 340 | 20240313 | 135500 | 6413386990 | 17710 | 17730 | 17730 | 17710 | 819 |
| 341 | 20240313 | 135400 | 6398878710 | 17730 | 17730 | 17730 | 17730 | 40 |
| 342 | 20240313 | 135300 | 6398169510 | 17730 | 17710 | 17730 | 17710 | 76 |
| 343 | 20240313 | 135200 | 6396823040 | 17710 | 17700 | 17710 | 17700 | 22 |
| 344 | 20240313 | 135100 | 6396433630 | 17640 | 17710 | 17710 | 17640 | 21 |
| 345 | 20240313 | 135000 | 6396063050 | 17710 | 17690 | 17710 | 17650 | 369 |
| 346 | 20240313 | 134900 | 6389547940 | 17710 | 17720 | 17730 | 17710 | 47 |
| 347 | 20240313 | 134800 | 6388715420 | 17710 | 17710 | 17710 | 17690 | 187 |
| 348 | 20240313 | 134700 | 6385403670 | 17710 | 17710 | 17710 | 17710 | 50 |
| 349 | 20240313 | 134600 | 6384518170 | 17710 | 17710 | 17710 | 17650 | 339 |
| 350 | 20240313 | 134500 | 6378533290 | 17710 | 17690 | 17710 | 17690 | 255 |
| 351 | 20240313 | 134400 | 6374020260 | 17700 | 17700 | 17700 | 17700 | 0 |
| 352 | 20240313 | 134300 | 6374020260 | 17700 | 17670 | 17700 | 17660 | 13 |
| 353 | 20240313 | 134200 | 6373790230 | 17710 | 17680 | 17710 | 17610 | 2506 |
| 354 | 20240313 | 134100 | 6329583100 | 17680 | 17660 | 17680 | 17660 | 53 |
| 355 | 20240313 | 134000 | 6328646880 | 17670 | 17670 | 17670 | 17670 | 10 |
| 356 | 20240313 | 133900 | 6328470180 | 17660 | 17660 | 17660 | 17660 | 155 |
| 357 | 20240313 | 133800 | 6325732880 | 17660 | 17630 | 17660 | 17630 | 387 |
| 358 | 20240313 | 133700 | 6318907690 | 17640 | 17630 | 17640 | 17630 | 15 |
| 359 | 20240313 | 133600 | 6318643220 | 17630 | 17630 | 17630 | 17630 | 5 |
| 360 | 20240313 | 133500 | 6318555070 | 17640 | 17640 | 17640 | 17610 | 1598 |
| 361 | 20240313 | 133400 | 6290382300 | 17650 | 17640 | 17660 | 17640 | 153 |
| 362 | 20240313 | 133300 | 6287681880 | 17640 | 17670 | 17670 | 17640 | 91 |
| 363 | 20240313 | 133200 | 6286076320 | 17650 | 17670 | 17670 | 17640 | 936 |
| 364 | 20240313 | 133100 | 6269560530 | 17670 | 17660 | 17670 | 17660 | 369 |
| 365 | 20240313 | 133000 | 6263041800 | 17670 | 17670 | 17670 | 17640 | 1047 |
| 366 | 20240313 | 132900 | 6244558660 | 17660 | 17710 | 17710 | 17660 | 1246 |
| 367 | 20240313 | 132800 | 6222526760 | 17710 | 17710 | 17710 | 17700 | 451 |
| 368 | 20240313 | 132700 | 6214539700 | 17710 | 17730 | 17730 | 17710 | 135 |
| 369 | 20240313 | 132600 | 6212147760 | 17730 | 17720 | 17730 | 17710 | 331 |
| 370 | 20240313 | 132500 | 6206283190 | 17740 | 17730 | 17750 | 17720 | 315 |
| 371 | 20240313 | 132400 | 6200699020 | 17730 | 17740 | 17750 | 17730 | 366 |
| 372 | 20240313 | 132300 | 6194204900 | 17750 | 17770 | 17770 | 17750 | 592 |
| 373 | 20240313 | 132200 | 6183696700 | 17750 | 17750 | 17750 | 17740 | 303 |
| 374 | 20240313 | 132100 | 6178318950 | 17740 | 17750 | 17750 | 17740 | 279 |
| 375 | 20240313 | 132000 | 6173367130 | 17740 | 17750 | 17750 | 17730 | 152 |
| 376 | 20240313 | 131900 | 6170670520 | 17730 | 17710 | 17730 | 17710 | 407 |
| 377 | 20240313 | 131800 | 6163458180 | 17710 | 17780 | 17780 | 17710 | 376 |
| 378 | 20240313 | 131700 | 6156787970 | 17750 | 17750 | 17790 | 17750 | 107 |
| 379 | 20240313 | 131600 | 6154888680 | 17790 | 17780 | 17790 | 17740 | 204 |
| 380 | 20240313 | 131500 | 6151261570 | 17780 | 17780 | 17780 | 17780 | 92 |
| 381 | 20240313 | 131400 | 6149625810 | 17780 | 17720 | 17780 | 17700 | 868 |
| 382 | 20240313 | 131300 | 6134255870 | 17720 | 17700 | 17720 | 17700 | 775 |
| 383 | 20240313 | 131200 | 6120538130 | 17700 | 17780 | 17780 | 17670 | 3029 |
| 384 | 20240313 | 131100 | 6066906640 | 17730 | 17740 | 17800 | 17730 | 2900 |
| 385 | 20240313 | 131000 | 6015475160 | 17730 | 17800 | 17800 | 17720 | 1231 |
| 386 | 20240313 | 130900 | 5993621270 | 17800 | 17790 | 17810 | 17760 | 1656 |
| 387 | 20240313 | 130800 | 5964192450 | 17800 | 17840 | 17840 | 17790 | 2230 |
| 388 | 20240313 | 130700 | 5924489140 | 17840 | 17830 | 17850 | 17810 | 692 |
| 389 | 20240313 | 130600 | 5912157650 | 17850 | 17860 | 17860 | 17820 | 395 |
| 390 | 20240313 | 130500 | 5905117880 | 17820 | 17870 | 17870 | 17810 | 1266 |
| 391 | 20240313 | 130400 | 5882532770 | 17880 | 17850 | 17890 | 17840 | 350 |
| 392 | 20240313 | 130300 | 5876280340 | 17850 | 17840 | 17880 | 17810 | 6543 |
| 393 | 20240313 | 130200 | 5759546260 | 17810 | 17850 | 17870 | 17810 | 1963 |
| 394 | 20240313 | 130100 | 5724527240 | 17850 | 17970 | 17980 | 17850 | 4232 |
| 395 | 20240313 | 130000 | 5648797400 | 17940 | 17970 | 17980 | 17940 | 899 |
| 396 | 20240313 | 125900 | 5632654720 | 17970 | 17960 | 17980 | 17940 | 208 |
| 397 | 20240313 | 125800 | 5628921460 | 17940 | 17950 | 17990 | 17940 | 884 |
| 398 | 20240313 | 125700 | 5613061090 | 18000 | 17960 | 18000 | 17920 | 857 |
| 399 | 20240313 | 125600 | 5597661220 | 17960 | 17990 | 18010 | 17910 | 3848 |
| 400 | 20240313 | 125500 | 5528574790 | 17980 | 18000 | 18020 | 17980 | 1230 |
| 401 | 20240313 | 125400 | 5506440740 | 18020 | 18020 | 18020 | 18000 | 537 |
| 402 | 20240313 | 125300 | 5496771660 | 17990 | 18000 | 18030 | 17980 | 277 |
| 403 | 20240313 | 125200 | 5491786330 | 17970 | 18080 | 18080 | 17950 | 4083 |
| 404 | 20240313 | 125100 | 5418292810 | 18080 | 18070 | 18090 | 18020 | 530 |
| 405 | 20240313 | 125000 | 5408714420 | 18010 | 18030 | 18090 | 18000 | 2556 |
| 406 | 20240313 | 124900 | 5362634560 | 18030 | 17990 | 18040 | 17990 | 2047 |
| 407 | 20240313 | 124800 | 5325771090 | 17990 | 18020 | 18030 | 17970 | 2885 |
| 408 | 20240313 | 124700 | 5273890460 | 17980 | 18000 | 18050 | 17980 | 3563 |
| 409 | 20240313 | 124600 | 5209773610 | 17980 | 18100 | 18140 | 17950 | 6628 |
| 410 | 20240313 | 124500 | 5090149170 | 18100 | 18310 | 18350 | 18100 | 12588 |
| 411 | 20240313 | 124400 | 4861038280 | 18290 | 18280 | 18390 | 18270 | 14481 |
| 412 | 20240313 | 124300 | 4595735360 | 18280 | 18240 | 18390 | 18070 | 18312 |
| 413 | 20240313 | 124200 | 4262278720 | 18220 | 17900 | 18500 | 17880 | 31250 |
| 414 | 20240313 | 124100 | 3694215940 | 17900 | 17780 | 17900 | 17780 | 3689 |
| 415 | 20240313 | 124000 | 3628398310 | 17760 | 17790 | 17790 | 17740 | 1113 |
| 416 | 20240313 | 123900 | 3608648260 | 17750 | 17790 | 17790 | 17750 | 92 |
| 417 | 20240313 | 123800 | 3607011780 | 17790 | 17800 | 17800 | 17740 | 2224 |
| 418 | 20240313 | 123700 | 3567530830 | 17800 | 17810 | 17810 | 17800 | 315 |
| 419 | 20240313 | 123600 | 3561920820 | 17810 | 17810 | 17820 | 17810 | 1684 |
| 420 | 20240313 | 123500 | 3531927780 | 17810 | 17790 | 17810 | 17780 | 1800 |
| 421 | 20240313 | 123400 | 3499873740 | 17760 | 17800 | 17800 | 17750 | 31 |
| 422 | 20240313 | 123300 | 3499322490 | 17800 | 17730 | 17800 | 17720 | 1116 |
| 423 | 20240313 | 123200 | 3479506060 | 17720 | 17740 | 17750 | 17720 | 719 |
| 424 | 20240313 | 123100 | 3466751270 | 17740 | 17740 | 17740 | 17710 | 424 |
| 425 | 20240313 | 123000 | 3459238890 | 17720 | 17770 | 17770 | 17720 | 650 |
| 426 | 20240313 | 122900 | 3447719730 | 17720 | 17780 | 17780 | 17720 | 355 |
| 427 | 20240313 | 122800 | 3441427890 | 17720 | 17750 | 17790 | 17710 | 950 |
| 428 | 20240313 | 122700 | 3424590310 | 17760 | 17750 | 17790 | 17750 | 123 |
| 429 | 20240313 | 122600 | 3422405480 | 17740 | 17780 | 17780 | 17740 | 1285 |
| 430 | 20240313 | 122500 | 3399580880 | 17780 | 17800 | 17800 | 17770 | 2331 |
| 431 | 20240313 | 122400 | 3358107610 | 17800 | 17820 | 17820 | 17800 | 5810 |
| 432 | 20240313 | 122300 | 3254671000 | 17810 | 17830 | 17830 | 17810 | 859 |
| 433 | 20240313 | 122200 | 3239366570 | 17830 | 17850 | 17850 | 17800 | 891 |
| 434 | 20240313 | 122100 | 3223484950 | 17900 | 17810 | 17910 | 17800 | 6691 |
| 435 | 20240313 | 122000 | 3103918510 | 17820 | 17810 | 17830 | 17800 | 1052 |
| 436 | 20240313 | 121900 | 3085180320 | 17800 | 17760 | 17810 | 17760 | 1153 |
| 437 | 20240313 | 121800 | 3064655390 | 17760 | 17810 | 17810 | 17760 | 919 |
| 438 | 20240313 | 121700 | 3048312950 | 17800 | 17780 | 17830 | 17780 | 609 |
| 439 | 20240313 | 121600 | 3037466320 | 17780 | 17810 | 17830 | 17770 | 670 |
| 440 | 20240313 | 121500 | 3025535980 | 17800 | 17800 | 17810 | 17770 | 515 |
| 441 | 20240313 | 121400 | 3016370360 | 17810 | 17770 | 17820 | 17750 | 3092 |
| 442 | 20240313 | 121300 | 2961364000 | 17770 | 17670 | 17780 | 17670 | 1433 |
| 443 | 20240313 | 121200 | 2935941370 | 17730 | 17640 | 17750 | 17640 | 321 |
| 444 | 20240313 | 121100 | 2930254470 | 17640 | 17640 | 17700 | 17630 | 275 |
| 445 | 20240313 | 121000 | 2925404380 | 17640 | 17710 | 17720 | 17640 | 3642 |
| 446 | 20240313 | 120900 | 2861024270 | 17710 | 17740 | 17800 | 17710 | 1051 |
| 447 | 20240313 | 120800 | 2842390710 | 17820 | 17880 | 17880 | 17720 | 1765 |
| 448 | 20240313 | 120700 | 2810969920 | 17890 | 17750 | 17890 | 17640 | 3933 |
| 449 | 20240313 | 120600 | 2741196900 | 17750 | 17910 | 17920 | 17750 | 7653 |
| 450 | 20240313 | 120500 | 2604766280 | 17910 | 17910 | 17930 | 17840 | 2513 |
| 451 | 20240313 | 120400 | 2559827560 | 17910 | 17880 | 17950 | 17790 | 15663 |
| 452 | 20240313 | 120300 | 2279658170 | 17880 | 17770 | 17900 | 17740 | 10223 |
| 453 | 20240313 | 120200 | 2097489080 | 17770 | 17700 | 17790 | 17670 | 8496 |
| 454 | 20240313 | 120100 | 1946835280 | 17680 | 17680 | 17710 | 17680 | 1753 |
| 455 | 20240313 | 120000 | 1915832350 | 17690 | 17770 | 17770 | 17670 | 6111 |
| 456 | 20240313 | 115900 | 1807665070 | 17770 | 17740 | 17790 | 17700 | 6640 |
| 457 | 20240313 | 115800 | 1689727750 | 17740 | 17620 | 17740 | 17580 | 5471 |
| 458 | 20240313 | 115700 | 1593124730 | 17620 | 17630 | 17790 | 17570 | 8903 |
| 459 | 20240313 | 115600 | 1435601540 | 17630 | 17540 | 17670 | 17540 | 5958 |
| 460 | 20240313 | 115500 | 1330682400 | 17550 | 17540 | 17650 | 17230 | 14299 |
| 461 | 20240313 | 115400 | 1079842110 | 17540 | 17320 | 17580 | 17320 | 12996 |
| 462 | 20240313 | 115300 | 852892060 | 17260 | 17180 | 17330 | 17180 | 1029 |
| 463 | 20240313 | 115200 | 835075830 | 17250 | 17180 | 17250 | 17180 | 1286 |
| 464 | 20240313 | 115100 | 812938040 | 17190 | 17190 | 17190 | 17190 | 100 |
| 465 | 20240313 | 115000 | 811219040 | 17190 | 17190 | 17190 | 17190 | 61 |
| 466 | 20240313 | 114900 | 810170450 | 17190 | 17190 | 17190 | 17190 | 0 |
| 467 | 20240313 | 114800 | 810170450 | 17190 | 17190 | 17190 | 17190 | 0 |
| 468 | 20240313 | 114700 | 810170450 | 17190 | 17190 | 17190 | 17190 | 1 |
| 469 | 20240313 | 114600 | 810153260 | 17180 | 17160 | 17190 | 17160 | 264 |
| 470 | 20240313 | 114500 | 805621810 | 17170 | 17190 | 17190 | 17170 | 131 |
| 471 | 20240313 | 114400 | 803372520 | 17160 | 17180 | 17190 | 17150 | 360 |
| 472 | 20240313 | 114300 | 797195030 | 17190 | 17190 | 17190 | 17190 | 100 |
| 473 | 20240313 | 114200 | 795476030 | 17190 | 17170 | 17190 | 17160 | 372 |
| 474 | 20240313 | 114100 | 789091250 | 17170 | 17160 | 17170 | 17160 | 613 |
| 475 | 20240313 | 114000 | 778566440 | 17170 | 17160 | 17170 | 17160 | 118 |
| 476 | 20240313 | 113900 | 776541520 | 17170 | 17180 | 17180 | 17140 | 2313 |
| 477 | 20240313 | 113800 | 736873670 | 17200 | 17190 | 17200 | 17190 | 164 |
| 478 | 20240313 | 113700 | 734054500 | 17200 | 17190 | 17200 | 17190 | 8 |
| 479 | 20240313 | 113600 | 733916930 | 17200 | 17200 | 17200 | 17200 | 86 |
| 480 | 20240313 | 113500 | 732437730 | 17200 | 17200 | 17200 | 17200 | 1 |
| 481 | 20240313 | 113400 | 732420530 | 17220 | 17200 | 17220 | 17200 | 401 |
| 482 | 20240313 | 113300 | 725523310 | 17200 | 17210 | 17220 | 17200 | 13 |
| 483 | 20240313 | 113200 | 725299580 | 17220 | 17200 | 17220 | 17200 | 9 |
| 484 | 20240313 | 113100 | 725144620 | 17230 | 17200 | 17230 | 17200 | 89 |
| 485 | 20240313 | 113000 | 723613790 | 17200 | 17200 | 17200 | 17200 | 10 |
| 486 | 20240313 | 112900 | 723441790 | 17240 | 17210 | 17240 | 17200 | 721 |
| 487 | 20240313 | 112800 | 711040450 | 17240 | 17240 | 17240 | 17240 | 1 |
| 488 | 20240313 | 112700 | 711023210 | 17200 | 17210 | 17210 | 17200 | 834 |
| 489 | 20240313 | 112600 | 696671190 | 17210 | 17230 | 17230 | 17210 | 666 |
| 490 | 20240313 | 112500 | 685204970 | 17240 | 17240 | 17250 | 17240 | 117 |
| 491 | 20240313 | 112400 | 683187310 | 17250 | 17250 | 17250 | 17250 | 0 |
| 492 | 20240313 | 112300 | 683187310 | 17250 | 17250 | 17250 | 17250 | 0 |
| 493 | 20240313 | 112200 | 683187310 | 17250 | 17250 | 17250 | 17240 | 12 |
| 494 | 20240313 | 112100 | 682980320 | 17250 | 17240 | 17250 | 17240 | 3 |
| 495 | 20240313 | 112000 | 682928590 | 17250 | 17240 | 17250 | 17240 | 2 |
| 496 | 20240313 | 111900 | 682894100 | 17250 | 17240 | 17250 | 17240 | 4 |
| 497 | 20240313 | 111800 | 682825130 | 17250 | 17250 | 17250 | 17250 | 2 |
| 498 | 20240313 | 111700 | 682790630 | 17250 | 17250 | 17250 | 17250 | 1 |
| 499 | 20240313 | 111600 | 682773380 | 17250 | 17250 | 17250 | 17250 | 681 |
| 500 | 20240313 | 111500 | 671026130 | 17260 | 17280 | 17280 | 17260 | 348 |
| 501 | 20240313 | 111400 | 665018310 | 17280 | 17280 | 17280 | 17280 | 58 |
| 502 | 20240313 | 111300 | 664016070 | 17280 | 17280 | 17280 | 17280 | 0 |
| 503 | 20240313 | 111200 | 664016070 | 17280 | 17280 | 17280 | 17280 | 58 |
| 504 | 20240313 | 111100 | 663013830 | 17280 | 17280 | 17280 | 17280 | 4 |
| 505 | 20240313 | 111000 | 662944710 | 17280 | 17270 | 17280 | 17260 | 50 |
| 506 | 20240313 | 110900 | 662081410 | 17270 | 17270 | 17270 | 17270 | 236 |
| 507 | 20240313 | 110800 | 658005690 | 17280 | 17280 | 17280 | 17280 | 0 |
| 508 | 20240313 | 110700 | 658005690 | 17280 | 17300 | 17300 | 17280 | 561 |
| 509 | 20240313 | 110600 | 648309930 | 17300 | 17300 | 17300 | 17300 | 120 |
| 510 | 20240313 | 110500 | 646233930 | 17300 | 17300 | 17300 | 17300 | 1 |
| 511 | 20240313 | 110400 | 646216630 | 17300 | 17300 | 17300 | 17300 | 11 |
| 512 | 20240313 | 110300 | 646026330 | 17300 | 17300 | 17300 | 17300 | 23 |
| 513 | 20240313 | 110200 | 645628430 | 17310 | 17310 | 17310 | 17310 | 0 |
| 514 | 20240313 | 110100 | 645628430 | 17310 | 17300 | 17310 | 17300 | 338 |
| 515 | 20240313 | 110000 | 639781020 | 17300 | 17290 | 17300 | 17290 | 155 |
| 516 | 20240313 | 105900 | 637101060 | 17270 | 17280 | 17290 | 17270 | 151 |
| 517 | 20240313 | 105800 | 634491790 | 17290 | 17290 | 17290 | 17290 | 0 |
| 518 | 20240313 | 105700 | 634491790 | 17290 | 17290 | 17290 | 17290 | 57 |
| 519 | 20240313 | 105600 | 633506260 | 17300 | 17300 | 17300 | 17300 | 0 |
| 520 | 20240313 | 105500 | 633506260 | 17300 | 17300 | 17300 | 17300 | 2 |
| 521 | 20240313 | 105400 | 633471660 | 17290 | 17300 | 17300 | 17290 | 31 |
| 522 | 20240313 | 105300 | 632935660 | 17300 | 17290 | 17300 | 17290 | 78 |
| 523 | 20240313 | 105200 | 631586380 | 17290 | 17300 | 17300 | 17290 | 144 |
| 524 | 20240313 | 105100 | 629096290 | 17300 | 17300 | 17300 | 17300 | 0 |
| 525 | 20240313 | 105000 | 629096290 | 17300 | 17290 | 17300 | 17290 | 21 |
| 526 | 20240313 | 104900 | 628733190 | 17280 | 17280 | 17280 | 17280 | 45 |
| 527 | 20240313 | 104800 | 627955590 | 17300 | 17300 | 17300 | 17300 | 0 |
| 528 | 20240313 | 104700 | 627955590 | 17300 | 17300 | 17300 | 17300 | 0 |
| 529 | 20240313 | 104600 | 627955590 | 17300 | 17280 | 17300 | 17280 | 56 |
| 530 | 20240313 | 104500 | 626987890 | 17280 | 17300 | 17300 | 17280 | 17 |
| 531 | 20240313 | 104400 | 626694090 | 17270 | 17300 | 17300 | 17270 | 52 |
| 532 | 20240313 | 104300 | 625794550 | 17280 | 17280 | 17280 | 17280 | 85 |
| 533 | 20240313 | 104200 | 624325750 | 17310 | 17320 | 17320 | 17280 | 68 |
| 534 | 20240313 | 104100 | 623150000 | 17280 | 17290 | 17320 | 17280 | 48 |
| 535 | 20240313 | 104000 | 622320470 | 17280 | 17300 | 17330 | 17280 | 89 |
| 536 | 20240313 | 103900 | 620780830 | 17300 | 17310 | 17340 | 17300 | 38 |
| 537 | 20240313 | 103800 | 620122170 | 17350 | 17320 | 17350 | 17310 | 20 |
| 538 | 20240313 | 103700 | 619775920 | 17350 | 17310 | 17350 | 17310 | 5 |
| 539 | 20240313 | 103600 | 619689330 | 17310 | 17330 | 17350 | 17310 | 22 |
| 540 | 20240313 | 103500 | 619308370 | 17310 | 17350 | 17360 | 17310 | 105 |
| 541 | 20240313 | 103400 | 617485830 | 17370 | 17370 | 17370 | 17360 | 19 |
| 542 | 20240313 | 103300 | 617155810 | 17370 | 17370 | 17370 | 17370 | 11 |
| 543 | 20240313 | 103200 | 616964740 | 17380 | 17380 | 17380 | 17380 | 0 |
| 544 | 20240313 | 103100 | 616964740 | 17380 | 17380 | 17380 | 17380 | 13 |
| 545 | 20240313 | 103000 | 616738800 | 17390 | 17400 | 17400 | 17150 | 5010 |
| 546 | 20240313 | 102900 | 530083800 | 17410 | 17410 | 17410 | 17410 | 34 |
| 547 | 20240313 | 102800 | 529491860 | 17400 | 17400 | 17400 | 17400 | 14 |
| 548 | 20240313 | 102700 | 529248260 | 17400 | 17370 | 17400 | 17370 | 146 |
| 549 | 20240313 | 102600 | 526707890 | 17400 | 17390 | 17400 | 17360 | 1217 |
| 550 | 20240313 | 102500 | 505548590 | 17380 | 17380 | 17380 | 17380 | 192 |
| 551 | 20240313 | 102400 | 502211630 | 17390 | 17380 | 17390 | 17380 | 104 |
| 552 | 20240313 | 102300 | 500403950 | 17370 | 17360 | 17370 | 17360 | 410 |
| 553 | 20240313 | 102200 | 493286190 | 17360 | 17380 | 17380 | 17360 | 264 |
| 554 | 20240313 | 102100 | 488702720 | 17380 | 17360 | 17390 | 17360 | 79 |
| 555 | 20240313 | 102000 | 487329710 | 17380 | 17350 | 17380 | 17350 | 54 |
| 556 | 20240313 | 101900 | 486391250 | 17390 | 17360 | 17390 | 17340 | 599 |
| 557 | 20240313 | 101800 | 475987420 | 17350 | 17350 | 17350 | 17350 | 923 |
| 558 | 20240313 | 101700 | 459973370 | 17350 | 17340 | 17350 | 17330 | 257 |
| 559 | 20240313 | 101600 | 455517120 | 17340 | 17340 | 17340 | 17340 | 0 |
| 560 | 20240313 | 101500 | 455517120 | 17340 | 17340 | 17340 | 17330 | 72 |
| 561 | 20240313 | 101400 | 454268940 | 17340 | 17330 | 17340 | 17330 | 35 |
| 562 | 20240313 | 101300 | 453662380 | 17330 | 17340 | 17340 | 17320 | 26 |
| 563 | 20240313 | 101200 | 453211690 | 17340 | 17330 | 17340 | 17320 | 653 |
| 564 | 20240313 | 101100 | 441894820 | 17330 | 17320 | 17330 | 17320 | 195 |
| 565 | 20240313 | 101000 | 438515630 | 17320 | 17330 | 17330 | 17320 | 148 |
| 566 | 20240313 | 100900 | 435951830 | 17340 | 17310 | 17350 | 17310 | 1168 |
| 567 | 20240313 | 100800 | 415714920 | 17300 | 17290 | 17300 | 17290 | 895 |
| 568 | 20240313 | 100700 | 400232220 | 17290 | 17290 | 17290 | 17290 | 111 |
| 569 | 20240313 | 100600 | 398313030 | 17290 | 17290 | 17290 | 17290 | 112 |
| 570 | 20240313 | 100500 | 396376550 | 17290 | 17280 | 17290 | 17280 | 187 |
| 571 | 20240313 | 100400 | 393144980 | 17230 | 17280 | 17280 | 17230 | 94 |
| 572 | 20240313 | 100300 | 391520810 | 17280 | 17280 | 17280 | 17280 | 0 |
| 573 | 20240313 | 100200 | 391520810 | 17280 | 17260 | 17280 | 17260 | 877 |
| 574 | 20240313 | 100100 | 376380040 | 17250 | 17240 | 17250 | 17230 | 1034 |
| 575 | 20240313 | 100000 | 358544440 | 17240 | 17230 | 17240 | 17230 | 659 |
| 576 | 20240313 | 095900 | 347184380 | 17230 | 17230 | 17230 | 17230 | 1 |
| 577 | 20240313 | 095800 | 347167150 | 17230 | 17220 | 17230 | 17220 | 114 |
| 578 | 20240313 | 095700 | 345203820 | 17220 | 17210 | 17220 | 17210 | 195 |
| 579 | 20240313 | 095600 | 341847760 | 17210 | 17210 | 17210 | 17210 | 0 |
| 580 | 20240313 | 095500 | 341847760 | 17210 | 17210 | 17210 | 17210 | 10 |
| 581 | 20240313 | 095400 | 341675660 | 17210 | 17200 | 17210 | 17200 | 621 |
| 582 | 20240313 | 095300 | 330992850 | 17200 | 17190 | 17200 | 17190 | 3 |
| 583 | 20240313 | 095200 | 330941260 | 17190 | 17180 | 17190 | 17180 | 70 |
| 584 | 20240313 | 095100 | 329738360 | 17200 | 17190 | 17200 | 17180 | 124 |
| 585 | 20240313 | 095000 | 327607750 | 17190 | 17190 | 17200 | 17190 | 8 |
| 586 | 20240313 | 094900 | 327470190 | 17200 | 17200 | 17200 | 17200 | 5 |
| 587 | 20240313 | 094800 | 327384190 | 17200 | 17200 | 17200 | 17200 | 201 |
| 588 | 20240313 | 094700 | 323926990 | 17200 | 17200 | 17200 | 17200 | 5 |
| 589 | 20240313 | 094600 | 323840990 | 17200 | 17200 | 17200 | 17200 | 15 |
| 590 | 20240313 | 094500 | 323582990 | 17200 | 17200 | 17200 | 17190 | 19 |
| 591 | 20240313 | 094400 | 323256240 | 17200 | 17190 | 17200 | 17190 | 275 |
| 592 | 20240313 | 094300 | 318528980 | 17200 | 17180 | 17200 | 17180 | 142 |
| 593 | 20240313 | 094200 | 316089190 | 17190 | 17200 | 17200 | 17190 | 13 |
| 594 | 20240313 | 094100 | 315865660 | 17200 | 17200 | 17200 | 17200 | 10 |
| 595 | 20240313 | 094000 | 315693660 | 17200 | 17200 | 17200 | 17200 | 1 |
| 596 | 20240313 | 093900 | 315676460 | 17190 | 17210 | 17210 | 17190 | 114 |
| 597 | 20240313 | 093800 | 313716700 | 17210 | 17210 | 17210 | 17210 | 51 |
| 598 | 20240313 | 093700 | 312838990 | 17210 | 17210 | 17210 | 17210 | 1 |
| 599 | 20240313 | 093600 | 312821780 | 17190 | 17200 | 17200 | 17190 | 21 |
| 600 | 20240313 | 093500 | 312460780 | 17220 | 17230 | 17230 | 17190 | 3 |
| 601 | 20240313 | 093400 | 312409140 | 17190 | 17190 | 17190 | 17190 | 0 |
| 602 | 20240313 | 093300 | 312409140 | 17190 | 17230 | 17230 | 17190 | 982 |
| 603 | 20240313 | 093200 | 295493840 | 17190 | 17200 | 17210 | 17190 | 222 |
| 604 | 20240313 | 093100 | 291675590 | 17200 | 17230 | 17230 | 17200 | 344 |
| 605 | 20240313 | 093000 | 285755730 | 17200 | 17200 | 17200 | 17200 | 0 |
| 606 | 20240313 | 092900 | 285755730 | 17200 | 17210 | 17210 | 17200 | 300 |
| 607 | 20240313 | 092800 | 280595720 | 17240 | 17220 | 17240 | 17210 | 58 |
| 608 | 20240313 | 092700 | 279597430 | 17240 | 17240 | 17240 | 17240 | 0 |
| 609 | 20240313 | 092600 | 279597430 | 17240 | 17220 | 17240 | 17220 | 2 |
| 610 | 20240313 | 092500 | 279562970 | 17240 | 17240 | 17240 | 17240 | 5 |
| 611 | 20240313 | 092400 | 279476770 | 17240 | 17230 | 17240 | 17220 | 27 |
| 612 | 20240313 | 092300 | 279011590 | 17240 | 17240 | 17240 | 17240 | 80 |
| 613 | 20240313 | 092200 | 277632390 | 17240 | 17240 | 17240 | 17240 | 101 |
| 614 | 20240313 | 092100 | 275891150 | 17210 | 17210 | 17210 | 17200 | 164 |
| 615 | 20240313 | 092000 | 273069770 | 17200 | 17210 | 17210 | 17200 | 422 |
| 616 | 20240313 | 091900 | 265810250 | 17200 | 17230 | 17240 | 17200 | 417 |
| 617 | 20240313 | 091800 | 258635970 | 17240 | 17250 | 17250 | 17240 | 308 |
| 618 | 20240313 | 091700 | 253324930 | 17260 | 17260 | 17260 | 17250 | 259 |
| 619 | 20240313 | 091600 | 248856370 | 17260 | 17260 | 17270 | 17260 | 289 |
| 620 | 20240313 | 091500 | 243868220 | 17270 | 17260 | 17270 | 17260 | 20 |
| 621 | 20240313 | 091400 | 243522930 | 17270 | 17250 | 17270 | 17240 | 493 |
| 622 | 20240313 | 091300 | 235018040 | 17250 | 17260 | 17260 | 17250 | 12 |
| 623 | 20240313 | 091200 | 234811030 | 17250 | 17270 | 17270 | 17250 | 30 |
| 624 | 20240313 | 091100 | 234293330 | 17270 | 17240 | 17270 | 17240 | 498 |
| 625 | 20240313 | 091000 | 225703370 | 17250 | 17240 | 17250 | 17240 | 53 |
| 626 | 20240313 | 090900 | 224789630 | 17250 | 17270 | 17290 | 17250 | 338 |
| 627 | 20240313 | 090800 | 218958420 | 17280 | 17270 | 17300 | 17270 | 703 |
| 628 | 20240313 | 090700 | 206810940 | 17270 | 17260 | 17270 | 17250 | 351 |
| 629 | 20240313 | 090600 | 200752690 | 17250 | 17230 | 17270 | 17230 | 788 |
| 630 | 20240313 | 090500 | 187159710 | 17260 | 17260 | 17260 | 17260 | 0 |
| 631 | 20240313 | 090400 | 187159710 | 17260 | 17260 | 17270 | 17210 | 338 |
| 632 | 20240313 | 090300 | 181326700 | 17250 | 17230 | 17250 | 17230 | 686 |
| 633 | 20240313 | 090200 | 169503460 | 17220 | 17230 | 17240 | 17220 | 522 |
| 634 | 20240313 | 090100 | 160512780 | 17230 | 17220 | 17230 | 17220 | 518 |
| 635 | 20240313 | 090000 | 151588120 | 17220 | 17150 | 17220 | 17150 | 8837 |