34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 193100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 6636 |
| 3 | 20240318 | 193000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 4 | 20240318 | 192900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 5 | 20240318 | 192800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 6 | 20240318 | 192700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 7 | 20240318 | 192600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 8 | 20240318 | 192500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 9 | 20240318 | 192400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 10 | 20240318 | 192300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 11 | 20240318 | 192200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 12 | 20240318 | 192100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 13 | 20240318 | 192000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 14 | 20240318 | 191900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 15 | 20240318 | 191800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 16 | 20240318 | 191700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 17 | 20240318 | 191600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 18 | 20240318 | 191500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 19 | 20240318 | 191400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 20 | 20240318 | 191300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 21 | 20240318 | 191200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 22 | 20240318 | 191100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 23 | 20240318 | 191000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 24 | 20240318 | 190900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 25 | 20240318 | 190800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 26 | 20240318 | 190700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 27 | 20240318 | 190600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 28 | 20240318 | 190500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 29 | 20240318 | 190400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 30 | 20240318 | 190300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 31 | 20240318 | 190200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 32 | 20240318 | 190100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 6636 |
| 33 | 20240318 | 190000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 34 | 20240318 | 185900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 35 | 20240318 | 185800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 36 | 20240318 | 185700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 37 | 20240318 | 185600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 38 | 20240318 | 185500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 39 | 20240318 | 185400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 40 | 20240318 | 185300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 41 | 20240318 | 185200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 42 | 20240318 | 185100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 43 | 20240318 | 185000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 44 | 20240318 | 184900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 45 | 20240318 | 184800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 46 | 20240318 | 184700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 47 | 20240318 | 184600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 48 | 20240318 | 184500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 49 | 20240318 | 184400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 50 | 20240318 | 184300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 51 | 20240318 | 184200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 52 | 20240318 | 184100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 53 | 20240318 | 184000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 54 | 20240318 | 183900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 55 | 20240318 | 183800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 56 | 20240318 | 183700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 57 | 20240318 | 183600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 58 | 20240318 | 183500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 59 | 20240318 | 183400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 60 | 20240318 | 183300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 61 | 20240318 | 183200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 62 | 20240318 | 183100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 6636 |
| 63 | 20240318 | 183000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 64 | 20240318 | 182900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 65 | 20240318 | 182800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 66 | 20240318 | 182700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 67 | 20240318 | 182600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 68 | 20240318 | 182500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 69 | 20240318 | 182400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 70 | 20240318 | 182300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 71 | 20240318 | 182200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 72 | 20240318 | 182100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 73 | 20240318 | 182000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 74 | 20240318 | 181900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 75 | 20240318 | 181800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 76 | 20240318 | 181700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 77 | 20240318 | 181600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 78 | 20240318 | 181500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 79 | 20240318 | 181400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 80 | 20240318 | 181300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 81 | 20240318 | 181200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 82 | 20240318 | 181100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 83 | 20240318 | 181000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 84 | 20240318 | 180900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 85 | 20240318 | 180800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 86 | 20240318 | 180700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 87 | 20240318 | 180600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 88 | 20240318 | 180500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 89 | 20240318 | 180400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 90 | 20240318 | 180300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 91 | 20240318 | 180200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 92 | 20240318 | 180100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 6636 |
| 93 | 20240318 | 180000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 94 | 20240318 | 175900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 95 | 20240318 | 175800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 96 | 20240318 | 175700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 97 | 20240318 | 175600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 98 | 20240318 | 175500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 99 | 20240318 | 175400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 100 | 20240318 | 175300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 101 | 20240318 | 175200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 102 | 20240318 | 175100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 103 | 20240318 | 175000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 104 | 20240318 | 174900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 105 | 20240318 | 174800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 106 | 20240318 | 174700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 107 | 20240318 | 174600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 108 | 20240318 | 174500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 109 | 20240318 | 174400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 110 | 20240318 | 174300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 111 | 20240318 | 174200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 112 | 20240318 | 174100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 113 | 20240318 | 174000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 114 | 20240318 | 173900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 115 | 20240318 | 173800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 116 | 20240318 | 173700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 117 | 20240318 | 173600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 118 | 20240318 | 173500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 119 | 20240318 | 173400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 120 | 20240318 | 173300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 121 | 20240318 | 173200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 122 | 20240318 | 173100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 6636 |
| 123 | 20240318 | 173000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 124 | 20240318 | 172900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 125 | 20240318 | 172800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 126 | 20240318 | 172700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 127 | 20240318 | 172600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 128 | 20240318 | 172500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 129 | 20240318 | 172400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 130 | 20240318 | 172300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 131 | 20240318 | 172200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 132 | 20240318 | 172100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 133 | 20240318 | 172000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 134 | 20240318 | 171900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 135 | 20240318 | 171800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 136 | 20240318 | 171700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 137 | 20240318 | 171600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 138 | 20240318 | 171500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 139 | 20240318 | 171400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 140 | 20240318 | 171300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 141 | 20240318 | 171200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 142 | 20240318 | 171100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 143 | 20240318 | 171000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 144 | 20240318 | 170900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 145 | 20240318 | 170800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 146 | 20240318 | 170700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 147 | 20240318 | 170600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 148 | 20240318 | 170500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 149 | 20240318 | 170400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 150 | 20240318 | 170300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 151 | 20240318 | 170200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 152 | 20240318 | 170100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 6636 |
| 153 | 20240318 | 170000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 154 | 20240318 | 165900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 155 | 20240318 | 165800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 156 | 20240318 | 165700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 157 | 20240318 | 165600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 158 | 20240318 | 165500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 159 | 20240318 | 165400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 160 | 20240318 | 165300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 161 | 20240318 | 165200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 162 | 20240318 | 165100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 163 | 20240318 | 165000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 164 | 20240318 | 164900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 165 | 20240318 | 164800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 166 | 20240318 | 164700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 167 | 20240318 | 164600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 168 | 20240318 | 164500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 169 | 20240318 | 164400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 170 | 20240318 | 164300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 171 | 20240318 | 164200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 172 | 20240318 | 164100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 173 | 20240318 | 164000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 174 | 20240318 | 163900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 175 | 20240318 | 163800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 176 | 20240318 | 163700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 177 | 20240318 | 163600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 178 | 20240318 | 163500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 179 | 20240318 | 163400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 180 | 20240318 | 163300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 181 | 20240318 | 163200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 182 | 20240318 | 163100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 6636 |
| 183 | 20240318 | 163000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 184 | 20240318 | 162900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 185 | 20240318 | 162800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 186 | 20240318 | 162700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 187 | 20240318 | 162600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 188 | 20240318 | 162500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 189 | 20240318 | 162400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 190 | 20240318 | 162300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 191 | 20240318 | 162200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 192 | 20240318 | 162100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 193 | 20240318 | 162000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 194 | 20240318 | 161900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 195 | 20240318 | 161800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 196 | 20240318 | 161700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 197 | 20240318 | 161600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 198 | 20240318 | 161500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 199 | 20240318 | 161400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 200 | 20240318 | 161300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 201 | 20240318 | 161200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 202 | 20240318 | 161100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 203 | 20240318 | 161000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 204 | 20240318 | 160900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 205 | 20240318 | 160800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 206 | 20240318 | 160700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 207 | 20240318 | 160600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 208 | 20240318 | 160500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 209 | 20240318 | 160400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 210 | 20240318 | 160300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 211 | 20240318 | 160200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 212 | 20240318 | 160100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 6636 |
| 213 | 20240318 | 160000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 214 | 20240318 | 155900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 215 | 20240318 | 155800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 216 | 20240318 | 155700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 217 | 20240318 | 155600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 218 | 20240318 | 155500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 219 | 20240318 | 155400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 220 | 20240318 | 155300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 221 | 20240318 | 155200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 222 | 20240318 | 155100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 223 | 20240318 | 155000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 224 | 20240318 | 154900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 225 | 20240318 | 154800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 226 | 20240318 | 154700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 227 | 20240318 | 154600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 228 | 20240318 | 154500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 229 | 20240318 | 154400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 230 | 20240318 | 154300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 231 | 20240318 | 154200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 232 | 20240318 | 154100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 233 | 20240318 | 154000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 234 | 20240318 | 153900 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 235 | 20240318 | 153800 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 236 | 20240318 | 153700 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 237 | 20240318 | 153600 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 238 | 20240318 | 153500 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 239 | 20240318 | 153400 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 240 | 20240318 | 153300 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 241 | 20240318 | 153200 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 0 |
| 242 | 20240318 | 153100 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 6636 |
| 243 | 20240318 | 153000 | 3003037120 | 13420 | 13420 | 13420 | 13420 | 6636 |
| 244 | 20240318 | 152900 | 2913982000 | 13480 | 13480 | 13480 | 13480 | 0 |
| 245 | 20240318 | 152800 | 2913982000 | 13480 | 13480 | 13480 | 13480 | 0 |
| 246 | 20240318 | 152700 | 2913982000 | 13480 | 13480 | 13480 | 13480 | 0 |
| 247 | 20240318 | 152600 | 2913982000 | 13480 | 13480 | 13480 | 13480 | 0 |
| 248 | 20240318 | 152500 | 2913982000 | 13480 | 13480 | 13480 | 13480 | 0 |
| 249 | 20240318 | 152400 | 2913982000 | 13480 | 13480 | 13480 | 13480 | 0 |
| 250 | 20240318 | 152300 | 2913982000 | 13480 | 13480 | 13480 | 13480 | 0 |
| 251 | 20240318 | 152200 | 2913982000 | 13480 | 13480 | 13480 | 13480 | 0 |
| 252 | 20240318 | 152100 | 2913982000 | 13480 | 13480 | 13480 | 13480 | 0 |
| 253 | 20240318 | 152000 | 2913982000 | 13480 | 13480 | 13480 | 13480 | 0 |
| 254 | 20240318 | 151900 | 2913982000 | 13480 | 13480 | 13490 | 13420 | 2189 |
| 255 | 20240318 | 151800 | 2884499350 | 13480 | 13460 | 13480 | 13460 | 232 |
| 256 | 20240318 | 151700 | 2881372130 | 13480 | 13480 | 13480 | 13470 | 581 |
| 257 | 20240318 | 151600 | 2873545670 | 13480 | 13480 | 13480 | 13480 | 59 |
| 258 | 20240318 | 151500 | 2872750350 | 13470 | 13450 | 13480 | 13450 | 1294 |
| 259 | 20240318 | 151400 | 2855323450 | 13440 | 13430 | 13440 | 13430 | 162 |
| 260 | 20240318 | 151300 | 2853146770 | 13440 | 13430 | 13440 | 13430 | 76 |
| 261 | 20240318 | 151200 | 2852125530 | 13430 | 13430 | 13430 | 13430 | 200 |
| 262 | 20240318 | 151100 | 2849439530 | 13430 | 13440 | 13440 | 13430 | 300 |
| 263 | 20240318 | 151000 | 2845407810 | 13450 | 13450 | 13450 | 13440 | 157 |
| 264 | 20240318 | 150900 | 2843296730 | 13450 | 13450 | 13450 | 13450 | 1 |
| 265 | 20240318 | 150800 | 2843283280 | 13460 | 13460 | 13460 | 13460 | 160 |
| 266 | 20240318 | 150700 | 2841129680 | 13460 | 13450 | 13460 | 13440 | 131 |
| 267 | 20240318 | 150600 | 2839368770 | 13440 | 13440 | 13440 | 13440 | 0 |
| 268 | 20240318 | 150500 | 2839368770 | 13440 | 13470 | 13470 | 13440 | 251 |
| 269 | 20240318 | 150400 | 2835988550 | 13470 | 13440 | 13470 | 13440 | 332 |
| 270 | 20240318 | 150300 | 2831518610 | 13440 | 13450 | 13450 | 13440 | 1010 |
| 271 | 20240318 | 150200 | 2817943170 | 13460 | 13460 | 13460 | 13460 | 2 |
| 272 | 20240318 | 150100 | 2817916250 | 13450 | 13460 | 13460 | 13450 | 1258 |
| 273 | 20240318 | 150000 | 2800993630 | 13460 | 13440 | 13460 | 13430 | 1144 |
| 274 | 20240318 | 145900 | 2785623320 | 13450 | 13430 | 13450 | 13420 | 600 |
| 275 | 20240318 | 145800 | 2777557280 | 13440 | 13460 | 13460 | 13440 | 365 |
| 276 | 20240318 | 145700 | 2772645900 | 13460 | 13480 | 13490 | 13460 | 315 |
| 277 | 20240318 | 145600 | 2768404680 | 13480 | 13470 | 13480 | 13450 | 287 |
| 278 | 20240318 | 145500 | 2764538980 | 13480 | 13450 | 13490 | 13450 | 143 |
| 279 | 20240318 | 145400 | 2762612080 | 13480 | 13460 | 13490 | 13460 | 1129 |
| 280 | 20240318 | 145300 | 2747385910 | 13440 | 13460 | 13480 | 13440 | 322 |
| 281 | 20240318 | 145200 | 2743047840 | 13470 | 13440 | 13480 | 13440 | 221 |
| 282 | 20240318 | 145100 | 2740070680 | 13450 | 13460 | 13460 | 13450 | 65 |
| 283 | 20240318 | 145000 | 2739196020 | 13460 | 13450 | 13460 | 13450 | 38 |
| 284 | 20240318 | 144900 | 2738684830 | 13450 | 13430 | 13460 | 13420 | 1018 |
| 285 | 20240318 | 144800 | 2724991990 | 13430 | 13430 | 13430 | 13430 | 37 |
| 286 | 20240318 | 144700 | 2724495080 | 13440 | 13440 | 13440 | 13440 | 0 |
| 287 | 20240318 | 144600 | 2724495080 | 13440 | 13440 | 13440 | 13420 | 104 |
| 288 | 20240318 | 144500 | 2723098490 | 13420 | 13430 | 13450 | 13420 | 1017 |
| 289 | 20240318 | 144400 | 2709425680 | 13420 | 13410 | 13420 | 13410 | 45 |
| 290 | 20240318 | 144300 | 2708821960 | 13410 | 13410 | 13410 | 13410 | 63 |
| 291 | 20240318 | 144200 | 2707977130 | 13420 | 13410 | 13420 | 13410 | 51 |
| 292 | 20240318 | 144100 | 2707292950 | 13410 | 13440 | 13440 | 13410 | 314 |
| 293 | 20240318 | 144000 | 2703073900 | 13420 | 13420 | 13440 | 13420 | 801 |
| 294 | 20240318 | 143900 | 2692317800 | 13400 | 13400 | 13400 | 13400 | 126 |
| 295 | 20240318 | 143800 | 2690629400 | 13400 | 13420 | 13430 | 13400 | 591 |
| 296 | 20240318 | 143700 | 2682705670 | 13430 | 13420 | 13430 | 13410 | 303 |
| 297 | 20240318 | 143600 | 2678639930 | 13420 | 13410 | 13430 | 13410 | 142 |
| 298 | 20240318 | 143500 | 2676733380 | 13410 | 13420 | 13430 | 13410 | 80 |
| 299 | 20240318 | 143400 | 2675660150 | 13400 | 13400 | 13420 | 13400 | 1209 |
| 300 | 20240318 | 143300 | 2659457890 | 13390 | 13390 | 13390 | 13390 | 209 |
| 301 | 20240318 | 143200 | 2656659380 | 13420 | 13400 | 13420 | 13400 | 248 |
| 302 | 20240318 | 143100 | 2653336140 | 13400 | 13400 | 13400 | 13400 | 16 |
| 303 | 20240318 | 143000 | 2653121740 | 13400 | 13400 | 13400 | 13400 | 560 |
| 304 | 20240318 | 142900 | 2645617740 | 13430 | 13420 | 13430 | 13420 | 104 |
| 305 | 20240318 | 142800 | 2644221050 | 13390 | 13350 | 13430 | 13350 | 923 |
| 306 | 20240318 | 142700 | 2631848630 | 13350 | 13400 | 13410 | 13350 | 2293 |
| 307 | 20240318 | 142600 | 2601173170 | 13400 | 13410 | 13420 | 13400 | 481 |
| 308 | 20240318 | 142500 | 2594722750 | 13410 | 13420 | 13420 | 13410 | 123 |
| 309 | 20240318 | 142400 | 2593073290 | 13410 | 13400 | 13410 | 13400 | 108 |
| 310 | 20240318 | 142300 | 2591625130 | 13400 | 13410 | 13410 | 13400 | 30 |
| 311 | 20240318 | 142200 | 2591223100 | 13410 | 13400 | 13410 | 13400 | 307 |
| 312 | 20240318 | 142100 | 2587108340 | 13400 | 13400 | 13400 | 13390 | 572 |
| 313 | 20240318 | 142000 | 2579443990 | 13400 | 13420 | 13420 | 13400 | 447 |
| 314 | 20240318 | 141900 | 2573454160 | 13420 | 13420 | 13420 | 13410 | 1610 |
| 315 | 20240318 | 141800 | 2551850560 | 13440 | 13420 | 13440 | 13420 | 23 |
| 316 | 20240318 | 141700 | 2551541880 | 13430 | 13450 | 13450 | 13430 | 1495 |
| 317 | 20240318 | 141600 | 2531457570 | 13440 | 13440 | 13450 | 13440 | 110 |
| 318 | 20240318 | 141500 | 2529978670 | 13440 | 13440 | 13450 | 13440 | 177 |
| 319 | 20240318 | 141400 | 2527599290 | 13440 | 13440 | 13440 | 13440 | 56 |
| 320 | 20240318 | 141300 | 2526846650 | 13440 | 13440 | 13440 | 13440 | 45 |
| 321 | 20240318 | 141200 | 2526241850 | 13440 | 13440 | 13440 | 13440 | 193 |
| 322 | 20240318 | 141100 | 2523647930 | 13450 | 13440 | 13450 | 13430 | 776 |
| 323 | 20240318 | 141000 | 2513218300 | 13430 | 13460 | 13460 | 13430 | 249 |
| 324 | 20240318 | 140900 | 2509872210 | 13440 | 13440 | 13460 | 13440 | 207 |
| 325 | 20240318 | 140800 | 2507086890 | 13440 | 13450 | 13450 | 13440 | 960 |
| 326 | 20240318 | 140700 | 2494182670 | 13450 | 13450 | 13460 | 13450 | 1083 |
| 327 | 20240318 | 140600 | 2479616020 | 13460 | 13450 | 13460 | 13450 | 60 |
| 328 | 20240318 | 140500 | 2478808690 | 13460 | 13460 | 13460 | 13450 | 100 |
| 329 | 20240318 | 140400 | 2477462960 | 13450 | 13460 | 13460 | 13450 | 49 |
| 330 | 20240318 | 140300 | 2476803620 | 13460 | 13450 | 13460 | 13450 | 45 |
| 331 | 20240318 | 140200 | 2476198360 | 13450 | 13460 | 13460 | 13450 | 64 |
| 332 | 20240318 | 140100 | 2475337460 | 13450 | 13460 | 13460 | 13450 | 1210 |
| 333 | 20240318 | 140000 | 2459051130 | 13470 | 13470 | 13470 | 13460 | 981 |
| 334 | 20240318 | 135900 | 2445843060 | 13480 | 13490 | 13490 | 13480 | 399 |
| 335 | 20240318 | 135800 | 2440464530 | 13480 | 13480 | 13480 | 13480 | 202 |
| 336 | 20240318 | 135700 | 2437741570 | 13480 | 13480 | 13480 | 13480 | 61 |
| 337 | 20240318 | 135600 | 2436919290 | 13490 | 13500 | 13500 | 13490 | 411 |
| 338 | 20240318 | 135500 | 2431372210 | 13520 | 13500 | 13520 | 13500 | 113 |
| 339 | 20240318 | 135400 | 2429844690 | 13520 | 13520 | 13520 | 13500 | 177 |
| 340 | 20240318 | 135300 | 2427453290 | 13510 | 13510 | 13510 | 13510 | 560 |
| 341 | 20240318 | 135200 | 2419887690 | 13500 | 13500 | 13500 | 13500 | 38 |
| 342 | 20240318 | 135100 | 2419374690 | 13500 | 13520 | 13520 | 13500 | 89 |
| 343 | 20240318 | 135000 | 2418172090 | 13520 | 13520 | 13520 | 13520 | 59 |
| 344 | 20240318 | 134900 | 2417374410 | 13520 | 13510 | 13530 | 13510 | 360 |
| 345 | 20240318 | 134800 | 2412507730 | 13520 | 13510 | 13520 | 13510 | 125 |
| 346 | 20240318 | 134700 | 2410818950 | 13500 | 13500 | 13500 | 13500 | 204 |
| 347 | 20240318 | 134600 | 2408064950 | 13510 | 13510 | 13510 | 13510 | 72 |
| 348 | 20240318 | 134500 | 2407092230 | 13520 | 13520 | 13520 | 13520 | 50 |
| 349 | 20240318 | 134400 | 2406416230 | 13520 | 13520 | 13520 | 13520 | 51 |
| 350 | 20240318 | 134300 | 2405726710 | 13520 | 13520 | 13530 | 13520 | 207 |
| 351 | 20240318 | 134200 | 2402927070 | 13520 | 13500 | 13520 | 13500 | 574 |
| 352 | 20240318 | 134100 | 2395172920 | 13510 | 13510 | 13510 | 13510 | 0 |
| 353 | 20240318 | 134000 | 2395172920 | 13510 | 13510 | 13510 | 13510 | 1 |
| 354 | 20240318 | 133900 | 2395159410 | 13480 | 13490 | 13490 | 13480 | 205 |
| 355 | 20240318 | 133800 | 2392394010 | 13490 | 13510 | 13520 | 13490 | 79 |
| 356 | 20240318 | 133700 | 2391326610 | 13480 | 13500 | 13500 | 13480 | 88 |
| 357 | 20240318 | 133600 | 2390139910 | 13490 | 13490 | 13490 | 13470 | 614 |
| 358 | 20240318 | 133500 | 2381857490 | 13510 | 13520 | 13520 | 13510 | 737 |
| 359 | 20240318 | 133400 | 2371900610 | 13510 | 13500 | 13510 | 13490 | 747 |
| 360 | 20240318 | 133300 | 2361817680 | 13500 | 13500 | 13500 | 13500 | 0 |
| 361 | 20240318 | 133200 | 2361817680 | 13500 | 13510 | 13510 | 13500 | 466 |
| 362 | 20240318 | 133100 | 2355526020 | 13520 | 13520 | 13520 | 13520 | 0 |
| 363 | 20240318 | 133000 | 2355526020 | 13520 | 13510 | 13520 | 13510 | 150 |
| 364 | 20240318 | 132900 | 2353499020 | 13510 | 13510 | 13510 | 13510 | 10 |
| 365 | 20240318 | 132800 | 2353363920 | 13510 | 13530 | 13530 | 13510 | 378 |
| 366 | 20240318 | 132700 | 2348253940 | 13530 | 13540 | 13540 | 13530 | 57 |
| 367 | 20240318 | 132600 | 2347482680 | 13530 | 13540 | 13540 | 13530 | 135 |
| 368 | 20240318 | 132500 | 2345656120 | 13530 | 13530 | 13530 | 13530 | 0 |
| 369 | 20240318 | 132400 | 2345656120 | 13530 | 13530 | 13530 | 13530 | 234 |
| 370 | 20240318 | 132300 | 2342490100 | 13530 | 13530 | 13530 | 13520 | 60 |
| 371 | 20240318 | 132200 | 2341678310 | 13530 | 13530 | 13530 | 13530 | 92 |
| 372 | 20240318 | 132100 | 2340433550 | 13530 | 13540 | 13540 | 13520 | 199 |
| 373 | 20240318 | 132000 | 2337743030 | 13520 | 13520 | 13520 | 13520 | 1 |
| 374 | 20240318 | 131900 | 2337729510 | 13520 | 13540 | 13540 | 13520 | 2017 |
| 375 | 20240318 | 131800 | 2310457940 | 13530 | 13530 | 13530 | 13530 | 12 |
| 376 | 20240318 | 131700 | 2310295580 | 13540 | 13540 | 13540 | 13540 | 300 |
| 377 | 20240318 | 131600 | 2306233580 | 13530 | 13540 | 13540 | 13530 | 61 |
| 378 | 20240318 | 131500 | 2305408240 | 13530 | 13530 | 13530 | 13530 | 57 |
| 379 | 20240318 | 131400 | 2304637030 | 13530 | 13530 | 13530 | 13530 | 14 |
| 380 | 20240318 | 131300 | 2304447610 | 13540 | 13540 | 13550 | 13540 | 49 |
| 381 | 20240318 | 131200 | 2303784110 | 13540 | 13540 | 13540 | 13540 | 66 |
| 382 | 20240318 | 131100 | 2302890470 | 13540 | 13550 | 13550 | 13540 | 311 |
| 383 | 20240318 | 131000 | 2298676560 | 13550 | 13530 | 13550 | 13530 | 1399 |
| 384 | 20240318 | 130900 | 2279729270 | 13520 | 13520 | 13520 | 13520 | 25 |
| 385 | 20240318 | 130800 | 2279391270 | 13520 | 13530 | 13530 | 13520 | 501 |
| 386 | 20240318 | 130700 | 2272613740 | 13520 | 13500 | 13520 | 13500 | 501 |
| 387 | 20240318 | 130600 | 2265840480 | 13500 | 13500 | 13500 | 13500 | 0 |
| 388 | 20240318 | 130500 | 2265840480 | 13500 | 13480 | 13500 | 13480 | 569 |
| 389 | 20240318 | 130400 | 2258160250 | 13480 | 13480 | 13480 | 13480 | 75 |
| 390 | 20240318 | 130300 | 2257149250 | 13480 | 13480 | 13480 | 13480 | 222 |
| 391 | 20240318 | 130200 | 2254156690 | 13490 | 13490 | 13490 | 13490 | 4 |
| 392 | 20240318 | 130100 | 2254102730 | 13490 | 13480 | 13490 | 13480 | 109 |
| 393 | 20240318 | 130000 | 2252633370 | 13480 | 13490 | 13490 | 13480 | 55 |
| 394 | 20240318 | 125900 | 2251891850 | 13490 | 13490 | 13490 | 13490 | 1 |
| 395 | 20240318 | 125800 | 2251878360 | 13480 | 13480 | 13480 | 13470 | 508 |
| 396 | 20240318 | 125700 | 2245030540 | 13470 | 13480 | 13480 | 13470 | 551 |
| 397 | 20240318 | 125600 | 2237606060 | 13490 | 13490 | 13500 | 13480 | 186 |
| 398 | 20240318 | 125500 | 2235096150 | 13500 | 13500 | 13500 | 13500 | 34 |
| 399 | 20240318 | 125400 | 2234637150 | 13500 | 13500 | 13500 | 13500 | 0 |
| 400 | 20240318 | 125300 | 2234637150 | 13500 | 13510 | 13510 | 13500 | 173 |
| 401 | 20240318 | 125200 | 2232301130 | 13520 | 13500 | 13520 | 13500 | 3 |
| 402 | 20240318 | 125100 | 2232260610 | 13490 | 13510 | 13510 | 13490 | 144 |
| 403 | 20240318 | 125000 | 2230316700 | 13520 | 13500 | 13520 | 13490 | 101 |
| 404 | 20240318 | 124900 | 2228953270 | 13500 | 13500 | 13500 | 13500 | 9 |
| 405 | 20240318 | 124800 | 2228831770 | 13500 | 13500 | 13500 | 13500 | 1 |
| 406 | 20240318 | 124700 | 2228818270 | 13490 | 13480 | 13490 | 13480 | 332 |
| 407 | 20240318 | 124600 | 2224340760 | 13480 | 13460 | 13480 | 13460 | 89 |
| 408 | 20240318 | 124500 | 2223142000 | 13460 | 13460 | 13460 | 13460 | 216 |
| 409 | 20240318 | 124400 | 2220234640 | 13460 | 13460 | 13460 | 13460 | 256 |
| 410 | 20240318 | 124300 | 2216788880 | 13480 | 13460 | 13480 | 13460 | 91 |
| 411 | 20240318 | 124200 | 2215563300 | 13480 | 13470 | 13480 | 13470 | 501 |
| 412 | 20240318 | 124100 | 2208814820 | 13470 | 13490 | 13490 | 13470 | 60 |
| 413 | 20240318 | 124000 | 2208006220 | 13490 | 13470 | 13550 | 13470 | 960 |
| 414 | 20240318 | 123900 | 2195015850 | 13470 | 13470 | 13500 | 13470 | 76 |
| 415 | 20240318 | 123800 | 2193992080 | 13450 | 13450 | 13520 | 13440 | 555 |
| 416 | 20240318 | 123700 | 2186506680 | 13450 | 13460 | 13460 | 13450 | 63 |
| 417 | 20240318 | 123600 | 2185659280 | 13460 | 13450 | 13460 | 13450 | 78 |
| 418 | 20240318 | 123500 | 2184610110 | 13470 | 13470 | 13470 | 13470 | 0 |
| 419 | 20240318 | 123400 | 2184610110 | 13470 | 13460 | 13470 | 13450 | 107 |
| 420 | 20240318 | 123300 | 2183170870 | 13460 | 13460 | 13470 | 13460 | 262 |
| 421 | 20240318 | 123200 | 2179644340 | 13460 | 13450 | 13460 | 13450 | 272 |
| 422 | 20240318 | 123100 | 2175985930 | 13450 | 13450 | 13450 | 13450 | 1 |
| 423 | 20240318 | 123000 | 2175972480 | 13440 | 13450 | 13450 | 13440 | 17 |
| 424 | 20240318 | 122900 | 2175743990 | 13450 | 13440 | 13450 | 13440 | 14 |
| 425 | 20240318 | 122800 | 2175555820 | 13440 | 13400 | 13450 | 13400 | 2039 |
| 426 | 20240318 | 122700 | 2148208920 | 13380 | 13380 | 13380 | 13380 | 2 |
| 427 | 20240318 | 122600 | 2148182160 | 13340 | 13410 | 13410 | 13330 | 7964 |
| 428 | 20240318 | 122500 | 2041561230 | 13410 | 13430 | 13440 | 13410 | 3218 |
| 429 | 20240318 | 122400 | 1998364960 | 13440 | 13440 | 13440 | 13440 | 0 |
| 430 | 20240318 | 122300 | 1998364960 | 13440 | 13440 | 13440 | 13430 | 377 |
| 431 | 20240318 | 122200 | 1993301740 | 13440 | 13440 | 13440 | 13440 | 222 |
| 432 | 20240318 | 122100 | 1990318060 | 13440 | 13440 | 13440 | 13440 | 95 |
| 433 | 20240318 | 122000 | 1989041260 | 13450 | 13450 | 13450 | 13450 | 101 |
| 434 | 20240318 | 121900 | 1987682810 | 13440 | 13440 | 13440 | 13440 | 2 |
| 435 | 20240318 | 121800 | 1987655930 | 13430 | 13430 | 13450 | 13430 | 1202 |
| 436 | 20240318 | 121700 | 1971512070 | 13430 | 13440 | 13440 | 13430 | 169 |
| 437 | 20240318 | 121600 | 1969242140 | 13430 | 13440 | 13440 | 13430 | 1387 |
| 438 | 20240318 | 121500 | 1950602490 | 13440 | 13440 | 13440 | 13440 | 144 |
| 439 | 20240318 | 121400 | 1948667130 | 13450 | 13450 | 13450 | 13450 | 219 |
| 440 | 20240318 | 121300 | 1945721580 | 13450 | 13450 | 13450 | 13450 | 62 |
| 441 | 20240318 | 121200 | 1944887680 | 13450 | 13460 | 13460 | 13450 | 224 |
| 442 | 20240318 | 121100 | 1941872880 | 13450 | 13450 | 13450 | 13450 | 45 |
| 443 | 20240318 | 121000 | 1941267630 | 13440 | 13440 | 13440 | 13440 | 97 |
| 444 | 20240318 | 120900 | 1939963950 | 13440 | 13450 | 13460 | 13440 | 1514 |
| 445 | 20240318 | 120800 | 1919605140 | 13460 | 13490 | 13500 | 13460 | 1052 |
| 446 | 20240318 | 120700 | 1905442090 | 13490 | 13470 | 13490 | 13470 | 369 |
| 447 | 20240318 | 120600 | 1900468340 | 13470 | 13490 | 13490 | 13470 | 907 |
| 448 | 20240318 | 120500 | 1888246280 | 13490 | 13490 | 13490 | 13490 | 25 |
| 449 | 20240318 | 120400 | 1887909030 | 13490 | 13490 | 13500 | 13490 | 279 |
| 450 | 20240318 | 120300 | 1884145260 | 13500 | 13500 | 13500 | 13490 | 222 |
| 451 | 20240318 | 120200 | 1881150260 | 13500 | 13500 | 13500 | 13490 | 127 |
| 452 | 20240318 | 120100 | 1879435930 | 13490 | 13480 | 13500 | 13480 | 43 |
| 453 | 20240318 | 120000 | 1878855810 | 13480 | 13480 | 13480 | 13480 | 194 |
| 454 | 20240318 | 115900 | 1876240690 | 13480 | 13480 | 13500 | 13480 | 330 |
| 455 | 20240318 | 115800 | 1871792270 | 13480 | 13480 | 13480 | 13480 | 93 |
| 456 | 20240318 | 115700 | 1870538630 | 13490 | 13490 | 13490 | 13490 | 584 |
| 457 | 20240318 | 115600 | 1862660470 | 13490 | 13490 | 13490 | 13490 | 3 |
| 458 | 20240318 | 115500 | 1862620000 | 13490 | 13490 | 13490 | 13490 | 124 |
| 459 | 20240318 | 115400 | 1860947240 | 13500 | 13510 | 13510 | 13490 | 658 |
| 460 | 20240318 | 115300 | 1852064010 | 13520 | 13520 | 13530 | 13510 | 1259 |
| 461 | 20240318 | 115200 | 1835052280 | 13530 | 13530 | 13530 | 13530 | 5 |
| 462 | 20240318 | 115100 | 1834984630 | 13530 | 13530 | 13530 | 13530 | 200 |
| 463 | 20240318 | 115000 | 1832278630 | 13540 | 13540 | 13540 | 13540 | 424 |
| 464 | 20240318 | 114900 | 1826537670 | 13540 | 13540 | 13560 | 13540 | 42 |
| 465 | 20240318 | 114800 | 1825968590 | 13560 | 13560 | 13560 | 13560 | 56 |
| 466 | 20240318 | 114700 | 1825209230 | 13540 | 13540 | 13540 | 13540 | 3 |
| 467 | 20240318 | 114600 | 1825168610 | 13540 | 13540 | 13540 | 13540 | 17 |
| 468 | 20240318 | 114500 | 1824938430 | 13540 | 13540 | 13540 | 13540 | 3 |
| 469 | 20240318 | 114400 | 1824897810 | 13540 | 13560 | 13560 | 13540 | 6 |
| 470 | 20240318 | 114300 | 1824816550 | 13560 | 13550 | 13560 | 13530 | 318 |
| 471 | 20240318 | 114200 | 1820512320 | 13560 | 13540 | 13570 | 13540 | 600 |
| 472 | 20240318 | 114100 | 1812379360 | 13540 | 13560 | 13560 | 13540 | 634 |
| 473 | 20240318 | 114000 | 1803790200 | 13560 | 13570 | 13580 | 13550 | 867 |
| 474 | 20240318 | 113900 | 1792032760 | 13590 | 13580 | 13590 | 13570 | 1674 |
| 475 | 20240318 | 113800 | 1769308520 | 13580 | 13590 | 13600 | 13580 | 3777 |
| 476 | 20240318 | 113700 | 1717985210 | 13600 | 13600 | 13600 | 13600 | 55 |
| 477 | 20240318 | 113600 | 1717237210 | 13600 | 13600 | 13600 | 13590 | 522 |
| 478 | 20240318 | 113500 | 1710138830 | 13610 | 13610 | 13610 | 13610 | 15 |
| 479 | 20240318 | 113400 | 1709934680 | 13610 | 13610 | 13610 | 13610 | 701 |
| 480 | 20240318 | 113300 | 1700394070 | 13610 | 13610 | 13620 | 13610 | 151 |
| 481 | 20240318 | 113200 | 1698338860 | 13620 | 13610 | 13620 | 13600 | 1365 |
| 482 | 20240318 | 113100 | 1679770350 | 13620 | 13610 | 13620 | 13610 | 15 |
| 483 | 20240318 | 113000 | 1679566150 | 13610 | 13630 | 13630 | 13610 | 3 |
| 484 | 20240318 | 112900 | 1679525300 | 13610 | 13610 | 13610 | 13610 | 3 |
| 485 | 20240318 | 112800 | 1679484470 | 13610 | 13610 | 13610 | 13610 | 1 |
| 486 | 20240318 | 112700 | 1679470860 | 13630 | 13630 | 13630 | 13630 | 404 |
| 487 | 20240318 | 112600 | 1673964340 | 13630 | 13620 | 13640 | 13620 | 92 |
| 488 | 20240318 | 112500 | 1672711050 | 13620 | 13630 | 13630 | 13620 | 378 |
| 489 | 20240318 | 112400 | 1667560450 | 13630 | 13630 | 13630 | 13620 | 172 |
| 490 | 20240318 | 112300 | 1665217580 | 13630 | 13610 | 13630 | 13610 | 508 |
| 491 | 20240318 | 112200 | 1658303030 | 13620 | 13620 | 13620 | 13610 | 217 |
| 492 | 20240318 | 112100 | 1655347790 | 13620 | 13630 | 13630 | 13620 | 1052 |
| 493 | 20240318 | 112000 | 1641009120 | 13640 | 13640 | 13640 | 13640 | 20 |
| 494 | 20240318 | 111900 | 1640736320 | 13640 | 13640 | 13640 | 13630 | 434 |
| 495 | 20240318 | 111800 | 1634818180 | 13650 | 13660 | 13660 | 13650 | 202 |
| 496 | 20240318 | 111700 | 1632059810 | 13650 | 13650 | 13650 | 13650 | 495 |
| 497 | 20240318 | 111600 | 1625303060 | 13660 | 13640 | 13660 | 13640 | 301 |
| 498 | 20240318 | 111500 | 1621195310 | 13650 | 13650 | 13650 | 13650 | 30 |
| 499 | 20240318 | 111400 | 1620785810 | 13650 | 13640 | 13660 | 13620 | 1073 |
| 500 | 20240318 | 111300 | 1606141590 | 13640 | 13630 | 13640 | 13620 | 178 |
| 501 | 20240318 | 111200 | 1603716730 | 13630 | 13630 | 13640 | 13620 | 1146 |
| 502 | 20240318 | 111100 | 1588106700 | 13620 | 13620 | 13630 | 13620 | 538 |
| 503 | 20240318 | 111000 | 1580778450 | 13620 | 13600 | 13620 | 13600 | 801 |
| 504 | 20240318 | 110900 | 1569879760 | 13600 | 13600 | 13600 | 13600 | 431 |
| 505 | 20240318 | 110800 | 1564018160 | 13590 | 13600 | 13600 | 13590 | 155 |
| 506 | 20240318 | 110700 | 1561910180 | 13600 | 13610 | 13610 | 13600 | 311 |
| 507 | 20240318 | 110600 | 1557680470 | 13610 | 13610 | 13610 | 13610 | 108 |
| 508 | 20240318 | 110500 | 1556210590 | 13610 | 13620 | 13620 | 13610 | 72 |
| 509 | 20240318 | 110400 | 1555230170 | 13620 | 13620 | 13620 | 13610 | 108 |
| 510 | 20240318 | 110300 | 1553760210 | 13620 | 13620 | 13620 | 13620 | 41 |
| 511 | 20240318 | 110200 | 1553201790 | 13590 | 13620 | 13630 | 13590 | 200 |
| 512 | 20240318 | 110100 | 1550475890 | 13630 | 13580 | 13630 | 13580 | 4095 |
| 513 | 20240318 | 110000 | 1494704440 | 13600 | 13600 | 13600 | 13600 | 565 |
| 514 | 20240318 | 105900 | 1487020440 | 13610 | 13610 | 13620 | 13600 | 588 |
| 515 | 20240318 | 105800 | 1479017740 | 13610 | 13590 | 13610 | 13590 | 214 |
| 516 | 20240318 | 105700 | 1476109310 | 13580 | 13590 | 13600 | 13580 | 13 |
| 517 | 20240318 | 105600 | 1475932640 | 13590 | 13600 | 13610 | 13590 | 880 |
| 518 | 20240318 | 105500 | 1463967190 | 13590 | 13590 | 13590 | 13590 | 15 |
| 519 | 20240318 | 105400 | 1463763340 | 13590 | 13590 | 13590 | 13590 | 104 |
| 520 | 20240318 | 105300 | 1462349980 | 13590 | 13600 | 13600 | 13590 | 48 |
| 521 | 20240318 | 105200 | 1461697200 | 13590 | 13590 | 13600 | 13590 | 263 |
| 522 | 20240318 | 105100 | 1458122240 | 13590 | 13590 | 13590 | 13580 | 70 |
| 523 | 20240318 | 105000 | 1457171340 | 13590 | 13550 | 13590 | 13550 | 476 |
| 524 | 20240318 | 104900 | 1450711510 | 13560 | 13560 | 13560 | 13560 | 124 |
| 525 | 20240318 | 104800 | 1449030070 | 13550 | 13550 | 13550 | 13550 | 30 |
| 526 | 20240318 | 104700 | 1448623570 | 13550 | 13560 | 13560 | 13550 | 342 |
| 527 | 20240318 | 104600 | 1443986270 | 13540 | 13540 | 13540 | 13540 | 330 |
| 528 | 20240318 | 104500 | 1439518070 | 13560 | 13560 | 13560 | 13550 | 274 |
| 529 | 20240318 | 104400 | 1435803430 | 13570 | 13600 | 13600 | 13570 | 1200 |
| 530 | 20240318 | 104300 | 1419486940 | 13610 | 13550 | 13610 | 13540 | 566 |
| 531 | 20240318 | 104200 | 1411798680 | 13530 | 13530 | 13530 | 13530 | 11 |
| 532 | 20240318 | 104100 | 1411649850 | 13530 | 13530 | 13570 | 13530 | 100 |
| 533 | 20240318 | 104000 | 1410296240 | 13580 | 13550 | 13580 | 13550 | 284 |
| 534 | 20240318 | 103900 | 1406442540 | 13530 | 13550 | 13550 | 13530 | 108 |
| 535 | 20240318 | 103800 | 1404981260 | 13530 | 13520 | 13530 | 13520 | 160 |
| 536 | 20240318 | 103700 | 1402816760 | 13510 | 13500 | 13520 | 13500 | 91 |
| 537 | 20240318 | 103600 | 1401588060 | 13510 | 13510 | 13510 | 13510 | 311 |
| 538 | 20240318 | 103500 | 1397386450 | 13510 | 13510 | 13510 | 13510 | 133 |
| 539 | 20240318 | 103400 | 1395589620 | 13500 | 13480 | 13500 | 13480 | 158 |
| 540 | 20240318 | 103300 | 1393456820 | 13470 | 13500 | 13500 | 13470 | 988 |
| 541 | 20240318 | 103200 | 1380126070 | 13510 | 13520 | 13550 | 13510 | 51 |
| 542 | 20240318 | 103100 | 1379436890 | 13520 | 13510 | 13520 | 13510 | 5 |
| 543 | 20240318 | 103000 | 1379369330 | 13520 | 13540 | 13550 | 13520 | 1124 |
| 544 | 20240318 | 102900 | 1364144180 | 13530 | 13520 | 13530 | 13510 | 391 |
| 545 | 20240318 | 102800 | 1358854870 | 13520 | 13520 | 13520 | 13520 | 1000 |
| 546 | 20240318 | 102700 | 1345334870 | 13520 | 13540 | 13540 | 13500 | 1619 |
| 547 | 20240318 | 102600 | 1323426330 | 13570 | 13540 | 13570 | 13540 | 97 |
| 548 | 20240318 | 102500 | 1322112410 | 13570 | 13570 | 13570 | 13540 | 134 |
| 549 | 20240318 | 102400 | 1320294090 | 13540 | 13540 | 13540 | 13540 | 562 |
| 550 | 20240318 | 102300 | 1312684610 | 13540 | 13550 | 13550 | 13540 | 1677 |
| 551 | 20240318 | 102200 | 1289977930 | 13570 | 13540 | 13580 | 13540 | 953 |
| 552 | 20240318 | 102100 | 1277069090 | 13540 | 13530 | 13540 | 13530 | 20 |
| 553 | 20240318 | 102000 | 1276798410 | 13530 | 13530 | 13530 | 13530 | 16 |
| 554 | 20240318 | 101900 | 1276581930 | 13530 | 13540 | 13540 | 13530 | 20 |
| 555 | 20240318 | 101800 | 1276311320 | 13540 | 13540 | 13550 | 13540 | 41 |
| 556 | 20240318 | 101700 | 1275756170 | 13540 | 13540 | 13540 | 13540 | 104 |
| 557 | 20240318 | 101600 | 1274348010 | 13560 | 13570 | 13570 | 13560 | 174 |
| 558 | 20240318 | 101500 | 1271987780 | 13580 | 13590 | 13600 | 13570 | 218 |
| 559 | 20240318 | 101400 | 1269026990 | 13590 | 13580 | 13600 | 13570 | 110 |
| 560 | 20240318 | 101300 | 1267531720 | 13580 | 13560 | 13580 | 13560 | 103 |
| 561 | 20240318 | 101200 | 1266134040 | 13570 | 13550 | 13570 | 13540 | 157 |
| 562 | 20240318 | 101100 | 1264006630 | 13550 | 13570 | 13600 | 13550 | 171 |
| 563 | 20240318 | 101000 | 1261684910 | 13580 | 13540 | 13590 | 13540 | 114 |
| 564 | 20240318 | 100900 | 1260136420 | 13540 | 13540 | 13580 | 13540 | 129 |
| 565 | 20240318 | 100800 | 1258385610 | 13580 | 13550 | 13580 | 13550 | 792 |
| 566 | 20240318 | 100700 | 1247632980 | 13540 | 13540 | 13540 | 13540 | 190 |
| 567 | 20240318 | 100600 | 1245060380 | 13560 | 13550 | 13560 | 13540 | 196 |
| 568 | 20240318 | 100500 | 1242404790 | 13540 | 13500 | 13540 | 13500 | 541 |
| 569 | 20240318 | 100400 | 1235092170 | 13500 | 13500 | 13500 | 13480 | 1440 |
| 570 | 20240318 | 100300 | 1215673570 | 13490 | 13500 | 13500 | 13490 | 514 |
| 571 | 20240318 | 100200 | 1208739550 | 13490 | 13480 | 13500 | 13480 | 1200 |
| 572 | 20240318 | 100100 | 1192551670 | 13480 | 13460 | 13480 | 13460 | 230 |
| 573 | 20240318 | 100000 | 1189452350 | 13470 | 13480 | 13480 | 13460 | 227 |
| 574 | 20240318 | 095900 | 1186396180 | 13460 | 13460 | 13460 | 13460 | 112 |
| 575 | 20240318 | 095800 | 1184888660 | 13460 | 13460 | 13490 | 13450 | 390 |
| 576 | 20240318 | 095700 | 1179636410 | 13450 | 13460 | 13460 | 13450 | 119 |
| 577 | 20240318 | 095600 | 1178035840 | 13470 | 13450 | 13470 | 13450 | 63 |
| 578 | 20240318 | 095500 | 1177187270 | 13470 | 13480 | 13490 | 13470 | 803 |
| 579 | 20240318 | 095400 | 1166363780 | 13480 | 13460 | 13480 | 13450 | 1976 |
| 580 | 20240318 | 095300 | 1139773550 | 13450 | 13450 | 13460 | 13450 | 329 |
| 581 | 20240318 | 095200 | 1135348490 | 13450 | 13480 | 13480 | 13450 | 331 |
| 582 | 20240318 | 095100 | 1130896340 | 13500 | 13490 | 13500 | 13460 | 699 |
| 583 | 20240318 | 095000 | 1121472610 | 13500 | 13510 | 13510 | 13500 | 459 |
| 584 | 20240318 | 094900 | 1115275360 | 13510 | 13510 | 13510 | 13510 | 31 |
| 585 | 20240318 | 094800 | 1114856550 | 13520 | 13530 | 13530 | 13520 | 947 |
| 586 | 20240318 | 094700 | 1102043650 | 13530 | 13510 | 13530 | 13500 | 969 |
| 587 | 20240318 | 094600 | 1088941780 | 13520 | 13490 | 13520 | 13490 | 203 |
| 588 | 20240318 | 094500 | 1086202390 | 13490 | 13480 | 13490 | 13480 | 3 |
| 589 | 20240318 | 094400 | 1086161940 | 13490 | 13470 | 13490 | 13470 | 485 |
| 590 | 20240318 | 094300 | 1079625780 | 13480 | 13470 | 13480 | 13470 | 95 |
| 591 | 20240318 | 094200 | 1078345920 | 13460 | 13460 | 13460 | 13460 | 386 |
| 592 | 20240318 | 094100 | 1073150360 | 13480 | 13460 | 13480 | 13460 | 858 |
| 593 | 20240318 | 094000 | 1061599520 | 13460 | 13480 | 13480 | 13460 | 886 |
| 594 | 20240318 | 093900 | 1049665070 | 13480 | 13490 | 13490 | 13480 | 902 |
| 595 | 20240318 | 093800 | 1037504900 | 13490 | 13490 | 13490 | 13490 | 1230 |
| 596 | 20240318 | 093700 | 1020912200 | 13500 | 13500 | 13500 | 13490 | 846 |
| 597 | 20240318 | 093600 | 1009497900 | 13500 | 13520 | 13520 | 13500 | 1685 |
| 598 | 20240318 | 093500 | 986749320 | 13520 | 13500 | 13520 | 13500 | 368 |
| 599 | 20240318 | 093400 | 981778940 | 13500 | 13500 | 13500 | 13480 | 364 |
| 600 | 20240318 | 093300 | 976871940 | 13500 | 13490 | 13500 | 13480 | 541 |
| 601 | 20240318 | 093200 | 969573840 | 13480 | 13490 | 13500 | 13480 | 1076 |
| 602 | 20240318 | 093100 | 955065400 | 13480 | 13450 | 13480 | 13450 | 938 |
| 603 | 20240318 | 093000 | 942422980 | 13480 | 13500 | 13500 | 13460 | 3456 |
| 604 | 20240318 | 092900 | 895848430 | 13500 | 13490 | 13500 | 13490 | 328 |
| 605 | 20240318 | 092800 | 891420770 | 13500 | 13510 | 13520 | 13480 | 1339 |
| 606 | 20240318 | 092700 | 873342830 | 13520 | 13600 | 13600 | 13520 | 2878 |
| 607 | 20240318 | 092600 | 834329430 | 13580 | 13580 | 13600 | 13580 | 318 |
| 608 | 20240318 | 092500 | 830009590 | 13580 | 13560 | 13580 | 13560 | 188 |
| 609 | 20240318 | 092400 | 827457550 | 13560 | 13570 | 13580 | 13560 | 1634 |
| 610 | 20240318 | 092300 | 805279370 | 13570 | 13590 | 13590 | 13570 | 1393 |
| 611 | 20240318 | 092200 | 786369370 | 13580 | 13580 | 13580 | 13560 | 1767 |
| 612 | 20240318 | 092100 | 762390960 | 13570 | 13630 | 13640 | 13570 | 4576 |
| 613 | 20240318 | 092000 | 700177800 | 13660 | 13620 | 13700 | 13620 | 504 |
| 614 | 20240318 | 091900 | 693301670 | 13620 | 13680 | 13680 | 13620 | 2581 |
| 615 | 20240318 | 091800 | 658066010 | 13680 | 13680 | 13700 | 13680 | 753 |
| 616 | 20240318 | 091700 | 647762260 | 13710 | 13700 | 13710 | 13670 | 2199 |
| 617 | 20240318 | 091600 | 617636240 | 13710 | 13700 | 13710 | 13680 | 797 |
| 618 | 20240318 | 091500 | 606716670 | 13690 | 13680 | 13700 | 13680 | 1418 |
| 619 | 20240318 | 091400 | 587305210 | 13680 | 13660 | 13680 | 13650 | 1625 |
| 620 | 20240318 | 091300 | 565088990 | 13660 | 13660 | 13660 | 13660 | 851 |
| 621 | 20240318 | 091200 | 553464330 | 13670 | 13680 | 13680 | 13660 | 3030 |
| 622 | 20240318 | 091100 | 512049220 | 13680 | 13690 | 13700 | 13680 | 142 |
| 623 | 20240318 | 091000 | 510105140 | 13690 | 13700 | 13710 | 13690 | 1339 |
| 624 | 20240318 | 090900 | 491756170 | 13700 | 13700 | 13710 | 13690 | 1114 |
| 625 | 20240318 | 090800 | 476496150 | 13700 | 13610 | 13740 | 13600 | 6927 |
| 626 | 20240318 | 090700 | 381769990 | 13650 | 13640 | 13650 | 13610 | 2571 |
| 627 | 20240318 | 090600 | 346710230 | 13640 | 13660 | 13670 | 13640 | 2083 |
| 628 | 20240318 | 090500 | 318269600 | 13660 | 13710 | 13710 | 13660 | 1874 |
| 629 | 20240318 | 090400 | 292652000 | 13690 | 13660 | 13720 | 13650 | 4893 |
| 630 | 20240318 | 090300 | 225698540 | 13670 | 13720 | 13720 | 13630 | 4426 |
| 631 | 20240318 | 090200 | 165150960 | 13730 | 13550 | 13730 | 13550 | 6805 |
| 632 | 20240318 | 090100 | 72347440 | 13540 | 13440 | 13540 | 13440 | 1935 |
| 633 | 20240318 | 090000 | 46223100 | 13430 | 13400 | 13430 | 13400 | 3448 |