33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 192700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 6619 |
| 3 | 20240319 | 192600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 4 | 20240319 | 192500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 5 | 20240319 | 192400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 6 | 20240319 | 192300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 7 | 20240319 | 192200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 8 | 20240319 | 192100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 9 | 20240319 | 192000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 10 | 20240319 | 191900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 11 | 20240319 | 191800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 12 | 20240319 | 191700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 13 | 20240319 | 191600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 14 | 20240319 | 191500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 15 | 20240319 | 191400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 16 | 20240319 | 191300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 17 | 20240319 | 191200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 18 | 20240319 | 191100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 19 | 20240319 | 191000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 20 | 20240319 | 190900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 21 | 20240319 | 190800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 22 | 20240319 | 190700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 23 | 20240319 | 190600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 24 | 20240319 | 190500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 25 | 20240319 | 190400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 26 | 20240319 | 190300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 27 | 20240319 | 190200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 28 | 20240319 | 190100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 29 | 20240319 | 190000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 30 | 20240319 | 185900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 31 | 20240319 | 185800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 32 | 20240319 | 185700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 6619 |
| 33 | 20240319 | 185600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 34 | 20240319 | 185500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 35 | 20240319 | 185400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 36 | 20240319 | 185300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 37 | 20240319 | 185200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 38 | 20240319 | 185100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 39 | 20240319 | 185000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 40 | 20240319 | 184900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 41 | 20240319 | 184800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 42 | 20240319 | 184700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 43 | 20240319 | 184600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 44 | 20240319 | 184500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 45 | 20240319 | 184400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 46 | 20240319 | 184300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 47 | 20240319 | 184200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 48 | 20240319 | 184100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 49 | 20240319 | 184000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 50 | 20240319 | 183900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 51 | 20240319 | 183800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 52 | 20240319 | 183700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 53 | 20240319 | 183600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 54 | 20240319 | 183500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 55 | 20240319 | 183400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 56 | 20240319 | 183300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 57 | 20240319 | 183200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 58 | 20240319 | 183100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 59 | 20240319 | 183000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 60 | 20240319 | 182900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 61 | 20240319 | 182800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 62 | 20240319 | 182700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 6619 |
| 63 | 20240319 | 182600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 64 | 20240319 | 182500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 65 | 20240319 | 182400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 66 | 20240319 | 182300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 67 | 20240319 | 182200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 68 | 20240319 | 182100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 69 | 20240319 | 182000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 70 | 20240319 | 181900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 71 | 20240319 | 181800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 72 | 20240319 | 181700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 73 | 20240319 | 181600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 74 | 20240319 | 181500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 75 | 20240319 | 181400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 76 | 20240319 | 181300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 77 | 20240319 | 181200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 78 | 20240319 | 181100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 79 | 20240319 | 181000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 80 | 20240319 | 180900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 81 | 20240319 | 180800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 82 | 20240319 | 180700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 83 | 20240319 | 180600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 84 | 20240319 | 180500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 85 | 20240319 | 180400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 86 | 20240319 | 180300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 87 | 20240319 | 180200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 88 | 20240319 | 180100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 89 | 20240319 | 180000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 90 | 20240319 | 175900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 91 | 20240319 | 175800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 92 | 20240319 | 175700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 6619 |
| 93 | 20240319 | 175600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 94 | 20240319 | 175500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 95 | 20240319 | 175400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 96 | 20240319 | 175300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 97 | 20240319 | 175200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 98 | 20240319 | 175100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 99 | 20240319 | 175000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 100 | 20240319 | 174900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 101 | 20240319 | 174800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 102 | 20240319 | 174700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 103 | 20240319 | 174600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 104 | 20240319 | 174500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 105 | 20240319 | 174400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 106 | 20240319 | 174300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 107 | 20240319 | 174200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 108 | 20240319 | 174100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 109 | 20240319 | 174000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 110 | 20240319 | 173900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 111 | 20240319 | 173800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 112 | 20240319 | 173700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 113 | 20240319 | 173600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 114 | 20240319 | 173500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 115 | 20240319 | 173400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 116 | 20240319 | 173300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 117 | 20240319 | 173200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 118 | 20240319 | 173100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 119 | 20240319 | 173000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 120 | 20240319 | 172900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 121 | 20240319 | 172800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 122 | 20240319 | 172700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 6619 |
| 123 | 20240319 | 172600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 124 | 20240319 | 172500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 125 | 20240319 | 172400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 126 | 20240319 | 172300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 127 | 20240319 | 172200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 128 | 20240319 | 172100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 129 | 20240319 | 172000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 130 | 20240319 | 171900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 131 | 20240319 | 171800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 132 | 20240319 | 171700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 133 | 20240319 | 171600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 134 | 20240319 | 171500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 135 | 20240319 | 171400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 136 | 20240319 | 171300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 137 | 20240319 | 171200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 138 | 20240319 | 171100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 139 | 20240319 | 171000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 140 | 20240319 | 170900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 141 | 20240319 | 170800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 142 | 20240319 | 170700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 143 | 20240319 | 170600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 144 | 20240319 | 170500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 145 | 20240319 | 170400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 146 | 20240319 | 170300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 147 | 20240319 | 170200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 148 | 20240319 | 170100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 149 | 20240319 | 170000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 150 | 20240319 | 165900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 151 | 20240319 | 165800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 152 | 20240319 | 165700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 6619 |
| 153 | 20240319 | 165600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 154 | 20240319 | 165500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 155 | 20240319 | 165400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 156 | 20240319 | 165300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 157 | 20240319 | 165200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 158 | 20240319 | 165100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 159 | 20240319 | 165000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 160 | 20240319 | 164900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 161 | 20240319 | 164800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 162 | 20240319 | 164700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 163 | 20240319 | 164600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 164 | 20240319 | 164500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 165 | 20240319 | 164400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 166 | 20240319 | 164300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 167 | 20240319 | 164200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 168 | 20240319 | 164100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 169 | 20240319 | 164000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 170 | 20240319 | 163900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 171 | 20240319 | 163800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 172 | 20240319 | 163700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 173 | 20240319 | 163600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 174 | 20240319 | 163500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 175 | 20240319 | 163400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 176 | 20240319 | 163300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 177 | 20240319 | 163200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 178 | 20240319 | 163100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 179 | 20240319 | 163000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 180 | 20240319 | 162900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 181 | 20240319 | 162800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 182 | 20240319 | 162700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 6619 |
| 183 | 20240319 | 162600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 184 | 20240319 | 162500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 185 | 20240319 | 162400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 186 | 20240319 | 162300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 187 | 20240319 | 162200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 188 | 20240319 | 162100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 189 | 20240319 | 162000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 190 | 20240319 | 161900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 191 | 20240319 | 161800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 192 | 20240319 | 161700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 193 | 20240319 | 161600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 194 | 20240319 | 161500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 195 | 20240319 | 161400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 196 | 20240319 | 161300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 197 | 20240319 | 161200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 198 | 20240319 | 161100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 199 | 20240319 | 161000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 200 | 20240319 | 160900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 201 | 20240319 | 160800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 202 | 20240319 | 160700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 203 | 20240319 | 160600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 204 | 20240319 | 160500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 205 | 20240319 | 160400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 206 | 20240319 | 160300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 207 | 20240319 | 160200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 208 | 20240319 | 160100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 209 | 20240319 | 160000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 210 | 20240319 | 155900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 211 | 20240319 | 155800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 212 | 20240319 | 155700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 6619 |
| 213 | 20240319 | 155600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 214 | 20240319 | 155500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 215 | 20240319 | 155400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 216 | 20240319 | 155300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 217 | 20240319 | 155200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 218 | 20240319 | 155100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 219 | 20240319 | 155000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 220 | 20240319 | 154900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 221 | 20240319 | 154800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 222 | 20240319 | 154700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 223 | 20240319 | 154600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 224 | 20240319 | 154500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 225 | 20240319 | 154400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 226 | 20240319 | 154300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 227 | 20240319 | 154200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 228 | 20240319 | 154100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 229 | 20240319 | 154000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 230 | 20240319 | 153900 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 231 | 20240319 | 153800 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 232 | 20240319 | 153700 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 233 | 20240319 | 153600 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 234 | 20240319 | 153500 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 235 | 20240319 | 153400 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 236 | 20240319 | 153300 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 237 | 20240319 | 153200 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 238 | 20240319 | 153100 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 0 |
| 239 | 20240319 | 153000 | 3928221740 | 15400 | 15400 | 15400 | 15400 | 6619 |
| 240 | 20240319 | 152900 | 3826289140 | 15550 | 15550 | 15550 | 15550 | 0 |
| 241 | 20240319 | 152800 | 3826289140 | 15550 | 15550 | 15550 | 15550 | 0 |
| 242 | 20240319 | 152700 | 3826289140 | 15550 | 15550 | 15550 | 15550 | 0 |
| 243 | 20240319 | 152600 | 3826289140 | 15550 | 15550 | 15550 | 15550 | 0 |
| 244 | 20240319 | 152500 | 3826289140 | 15550 | 15550 | 15550 | 15550 | 0 |
| 245 | 20240319 | 152400 | 3826289140 | 15550 | 15550 | 15550 | 15550 | 0 |
| 246 | 20240319 | 152300 | 3826289140 | 15550 | 15550 | 15550 | 15550 | 0 |
| 247 | 20240319 | 152200 | 3826289140 | 15550 | 15550 | 15550 | 15550 | 0 |
| 248 | 20240319 | 152100 | 3826289140 | 15550 | 15550 | 15550 | 15550 | 0 |
| 249 | 20240319 | 152000 | 3826289140 | 15550 | 15550 | 15550 | 15550 | 0 |
| 250 | 20240319 | 151900 | 3826289140 | 15550 | 15540 | 15600 | 15540 | 182 |
| 251 | 20240319 | 151800 | 3823453090 | 15590 | 15600 | 15600 | 15540 | 117 |
| 252 | 20240319 | 151700 | 3821628270 | 15600 | 15620 | 15620 | 15550 | 1372 |
| 253 | 20240319 | 151600 | 3800289380 | 15620 | 15570 | 15620 | 15560 | 31 |
| 254 | 20240319 | 151500 | 3799806730 | 15560 | 15630 | 15630 | 15550 | 2486 |
| 255 | 20240319 | 151400 | 3761112890 | 15630 | 15620 | 15630 | 15570 | 988 |
| 256 | 20240319 | 151300 | 3745696630 | 15620 | 15620 | 15620 | 15620 | 16 |
| 257 | 20240319 | 151200 | 3745446710 | 15620 | 15620 | 15620 | 15620 | 0 |
| 258 | 20240319 | 151100 | 3745446710 | 15620 | 15620 | 15620 | 15620 | 300 |
| 259 | 20240319 | 151000 | 3740760710 | 15620 | 15620 | 15630 | 15560 | 357 |
| 260 | 20240319 | 150900 | 3735198760 | 15620 | 15570 | 15630 | 15570 | 143 |
| 261 | 20240319 | 150800 | 3732970290 | 15630 | 15630 | 15630 | 15630 | 37 |
| 262 | 20240319 | 150700 | 3732391980 | 15630 | 15640 | 15640 | 15630 | 24 |
| 263 | 20240319 | 150600 | 3732016630 | 15610 | 15610 | 15640 | 15610 | 405 |
| 264 | 20240319 | 150500 | 3725694430 | 15610 | 15530 | 15640 | 15530 | 1153 |
| 265 | 20240319 | 150400 | 3707705390 | 15630 | 15640 | 15640 | 15610 | 167 |
| 266 | 20240319 | 150300 | 3705096010 | 15650 | 15660 | 15660 | 15610 | 1588 |
| 267 | 20240319 | 150200 | 3680264060 | 15640 | 15580 | 15640 | 15580 | 2124 |
| 268 | 20240319 | 150100 | 3647122390 | 15580 | 15510 | 15580 | 15510 | 1712 |
| 269 | 20240319 | 150000 | 3620521490 | 15510 | 15490 | 15540 | 15490 | 118 |
| 270 | 20240319 | 145900 | 3618691300 | 15510 | 15450 | 15550 | 15450 | 1199 |
| 271 | 20240319 | 145800 | 3600085620 | 15430 | 15430 | 15430 | 15430 | 88 |
| 272 | 20240319 | 145700 | 3598727780 | 15420 | 15370 | 15420 | 15370 | 99 |
| 273 | 20240319 | 145600 | 3597203100 | 15390 | 15380 | 15390 | 15340 | 325 |
| 274 | 20240319 | 145500 | 3592206010 | 15360 | 15360 | 15360 | 15360 | 171 |
| 275 | 20240319 | 145400 | 3589579450 | 15360 | 15380 | 15380 | 15360 | 788 |
| 276 | 20240319 | 145300 | 3577468860 | 15380 | 15360 | 15400 | 15360 | 92 |
| 277 | 20240319 | 145200 | 3576053500 | 15380 | 15310 | 15380 | 15310 | 2216 |
| 278 | 20240319 | 145100 | 3542024010 | 15310 | 15290 | 15310 | 15280 | 745 |
| 279 | 20240319 | 145000 | 3530626600 | 15270 | 15290 | 15290 | 15270 | 8 |
| 280 | 20240319 | 144900 | 3530504400 | 15260 | 15260 | 15300 | 15260 | 437 |
| 281 | 20240319 | 144800 | 3523835620 | 15300 | 15300 | 15300 | 15300 | 60 |
| 282 | 20240319 | 144700 | 3522917620 | 15300 | 15300 | 15300 | 15300 | 10 |
| 283 | 20240319 | 144600 | 3522764620 | 15300 | 15310 | 15310 | 15300 | 7 |
| 284 | 20240319 | 144500 | 3522657510 | 15300 | 15270 | 15300 | 15270 | 290 |
| 285 | 20240319 | 144400 | 3518221290 | 15270 | 15300 | 15300 | 15270 | 33 |
| 286 | 20240319 | 144300 | 3517717170 | 15300 | 15330 | 15330 | 15290 | 107 |
| 287 | 20240319 | 144200 | 3516079550 | 15330 | 15330 | 15330 | 15300 | 198 |
| 288 | 20240319 | 144100 | 3513045780 | 15330 | 15370 | 15370 | 15330 | 111 |
| 289 | 20240319 | 144000 | 3511343860 | 15380 | 15380 | 15380 | 15330 | 352 |
| 290 | 20240319 | 143900 | 3505932800 | 15320 | 15380 | 15380 | 15320 | 21 |
| 291 | 20240319 | 143800 | 3505610470 | 15380 | 15330 | 15380 | 15330 | 763 |
| 292 | 20240319 | 143700 | 3493895390 | 15330 | 15270 | 15330 | 15270 | 734 |
| 293 | 20240319 | 143600 | 3482664770 | 15270 | 15260 | 15270 | 15180 | 1841 |
| 294 | 20240319 | 143500 | 3454675650 | 15190 | 15250 | 15270 | 15190 | 924 |
| 295 | 20240319 | 143400 | 3440624500 | 15270 | 15190 | 15270 | 15190 | 506 |
| 296 | 20240319 | 143300 | 3432937080 | 15250 | 15220 | 15270 | 15180 | 4328 |
| 297 | 20240319 | 143200 | 3367095960 | 15220 | 15220 | 15290 | 15220 | 142 |
| 298 | 20240319 | 143100 | 3364934510 | 15290 | 15220 | 15290 | 15220 | 360 |
| 299 | 20240319 | 143000 | 3359434010 | 15210 | 15290 | 15310 | 15210 | 2177 |
| 300 | 20240319 | 142900 | 3326198450 | 15290 | 15290 | 15290 | 15190 | 607 |
| 301 | 20240319 | 142800 | 3316972420 | 15290 | 15250 | 15290 | 15170 | 3240 |
| 302 | 20240319 | 142700 | 3267711840 | 15250 | 15250 | 15250 | 15180 | 1407 |
| 303 | 20240319 | 142600 | 3246335800 | 15200 | 15260 | 15260 | 15200 | 816 |
| 304 | 20240319 | 142500 | 3233925620 | 15270 | 15230 | 15270 | 15230 | 2473 |
| 305 | 20240319 | 142400 | 3196237640 | 15230 | 15310 | 15310 | 15150 | 2091 |
| 306 | 20240319 | 142300 | 3164461010 | 15310 | 15230 | 15310 | 15230 | 877 |
| 307 | 20240319 | 142200 | 3151100700 | 15240 | 15240 | 15240 | 15110 | 3523 |
| 308 | 20240319 | 142100 | 3097697700 | 15250 | 15230 | 15250 | 15220 | 1446 |
| 309 | 20240319 | 142000 | 3075671900 | 15230 | 15240 | 15240 | 15150 | 1750 |
| 310 | 20240319 | 141900 | 3049126750 | 15190 | 15320 | 15320 | 15190 | 3568 |
| 311 | 20240319 | 141800 | 2994713190 | 15300 | 15270 | 15340 | 15260 | 3248 |
| 312 | 20240319 | 141700 | 2945039590 | 15280 | 15250 | 15280 | 15250 | 807 |
| 313 | 20240319 | 141600 | 2932731210 | 15250 | 15200 | 15380 | 15160 | 2134 |
| 314 | 20240319 | 141500 | 2900290220 | 15130 | 15460 | 15460 | 15000 | 10690 |
| 315 | 20240319 | 141400 | 2737480360 | 15470 | 15500 | 15500 | 15460 | 4114 |
| 316 | 20240319 | 141300 | 2673789580 | 15500 | 15600 | 15600 | 15500 | 14419 |
| 317 | 20240319 | 141200 | 2449551350 | 15600 | 15630 | 15640 | 15600 | 3151 |
| 318 | 20240319 | 141100 | 2400342530 | 15630 | 15700 | 15700 | 15630 | 731 |
| 319 | 20240319 | 141000 | 2388915360 | 15640 | 15640 | 15640 | 15640 | 264 |
| 320 | 20240319 | 140900 | 2384786400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 321 | 20240319 | 140800 | 2384786400 | 15700 | 15700 | 15700 | 15700 | 5 |
| 322 | 20240319 | 140700 | 2384707900 | 15630 | 15630 | 15650 | 15630 | 164 |
| 323 | 20240319 | 140600 | 2382144540 | 15630 | 15630 | 15630 | 15630 | 1 |
| 324 | 20240319 | 140500 | 2382128910 | 15620 | 15710 | 15710 | 15620 | 709 |
| 325 | 20240319 | 140400 | 2371047300 | 15710 | 15650 | 15710 | 15640 | 347 |
| 326 | 20240319 | 140300 | 2365617930 | 15640 | 15700 | 15700 | 15640 | 463 |
| 327 | 20240319 | 140200 | 2358372830 | 15630 | 15640 | 15640 | 15630 | 252 |
| 328 | 20240319 | 140100 | 2354433960 | 15630 | 15690 | 15690 | 15630 | 1004 |
| 329 | 20240319 | 140000 | 2338704810 | 15690 | 15690 | 15690 | 15690 | 194 |
| 330 | 20240319 | 135900 | 2335660950 | 15680 | 15650 | 15680 | 15650 | 625 |
| 331 | 20240319 | 135800 | 2325861250 | 15660 | 15670 | 15680 | 15660 | 220 |
| 332 | 20240319 | 135700 | 2322412270 | 15670 | 15750 | 15750 | 15670 | 605 |
| 333 | 20240319 | 135600 | 2312910400 | 15750 | 15770 | 15770 | 15750 | 110 |
| 334 | 20240319 | 135500 | 2311177860 | 15770 | 15710 | 15770 | 15690 | 251 |
| 335 | 20240319 | 135400 | 2307235470 | 15700 | 15770 | 15770 | 15700 | 146 |
| 336 | 20240319 | 135300 | 2304942330 | 15770 | 15770 | 15770 | 15770 | 0 |
| 337 | 20240319 | 135200 | 2304942330 | 15770 | 15770 | 15770 | 15770 | 0 |
| 338 | 20240319 | 135100 | 2304942330 | 15770 | 15770 | 15770 | 15770 | 0 |
| 339 | 20240319 | 135000 | 2304942330 | 15770 | 15710 | 15770 | 15710 | 231 |
| 340 | 20240319 | 134900 | 2301313260 | 15720 | 15770 | 15770 | 15720 | 501 |
| 341 | 20240319 | 134800 | 2293437490 | 15700 | 15700 | 15700 | 15700 | 0 |
| 342 | 20240319 | 134700 | 2293437490 | 15700 | 15710 | 15710 | 15700 | 404 |
| 343 | 20240319 | 134600 | 2287092590 | 15710 | 15710 | 15720 | 15710 | 180 |
| 344 | 20240319 | 134500 | 2284264490 | 15710 | 15790 | 15790 | 15710 | 1543 |
| 345 | 20240319 | 134400 | 2259969770 | 15860 | 15860 | 15860 | 15860 | 0 |
| 346 | 20240319 | 134300 | 2259969770 | 15860 | 15860 | 15860 | 15860 | 1 |
| 347 | 20240319 | 134200 | 2259953910 | 15780 | 15870 | 15870 | 15780 | 53 |
| 348 | 20240319 | 134100 | 2259112890 | 15870 | 15870 | 15870 | 15870 | 0 |
| 349 | 20240319 | 134000 | 2259112890 | 15870 | 15870 | 15870 | 15780 | 136 |
| 350 | 20240319 | 133900 | 2256963620 | 15870 | 15860 | 15870 | 15860 | 172 |
| 351 | 20240319 | 133800 | 2254235360 | 15860 | 15860 | 15860 | 15860 | 31 |
| 352 | 20240319 | 133700 | 2253743700 | 15860 | 15780 | 15860 | 15780 | 12 |
| 353 | 20240319 | 133600 | 2253553460 | 15860 | 15860 | 15860 | 15860 | 46 |
| 354 | 20240319 | 133500 | 2252823900 | 15860 | 15860 | 15860 | 15860 | 1 |
| 355 | 20240319 | 133400 | 2252808040 | 15890 | 15890 | 15910 | 15890 | 129 |
| 356 | 20240319 | 133300 | 2250757350 | 15890 | 15860 | 15890 | 15860 | 251 |
| 357 | 20240319 | 133200 | 2246775340 | 15810 | 15810 | 15810 | 15760 | 265 |
| 358 | 20240319 | 133100 | 2242595890 | 15810 | 15810 | 15810 | 15810 | 31 |
| 359 | 20240319 | 133000 | 2242105780 | 15860 | 15860 | 15860 | 15860 | 0 |
| 360 | 20240319 | 132900 | 2242105780 | 15860 | 15850 | 15860 | 15850 | 77 |
| 361 | 20240319 | 132800 | 2240885210 | 15720 | 15790 | 15790 | 15720 | 546 |
| 362 | 20240319 | 132700 | 2232296180 | 15790 | 15790 | 15790 | 15770 | 205 |
| 363 | 20240319 | 132600 | 2229059500 | 15800 | 15800 | 15800 | 15790 | 750 |
| 364 | 20240319 | 132500 | 2217215760 | 15840 | 15840 | 15840 | 15840 | 1 |
| 365 | 20240319 | 132400 | 2217199920 | 15840 | 15850 | 15850 | 15820 | 1052 |
| 366 | 20240319 | 132300 | 2200536140 | 15840 | 15840 | 15840 | 15840 | 50 |
| 367 | 20240319 | 132200 | 2199744140 | 15890 | 15890 | 15890 | 15890 | 0 |
| 368 | 20240319 | 132100 | 2199744140 | 15890 | 15890 | 15890 | 15890 | 1 |
| 369 | 20240319 | 132000 | 2199728250 | 15840 | 15840 | 15840 | 15840 | 13 |
| 370 | 20240319 | 131900 | 2199522330 | 15890 | 15880 | 15890 | 15880 | 302 |
| 371 | 20240319 | 131800 | 2194726490 | 15890 | 15890 | 15890 | 15890 | 0 |
| 372 | 20240319 | 131700 | 2194726490 | 15890 | 15890 | 15890 | 15890 | 58 |
| 373 | 20240319 | 131600 | 2193804870 | 15890 | 15890 | 15890 | 15890 | 8 |
| 374 | 20240319 | 131500 | 2193677750 | 15880 | 15880 | 15880 | 15880 | 973 |
| 375 | 20240319 | 131400 | 2178226510 | 15820 | 15800 | 15820 | 15800 | 409 |
| 376 | 20240319 | 131300 | 2171756250 | 15800 | 15770 | 15800 | 15770 | 201 |
| 377 | 20240319 | 131200 | 2168580480 | 15800 | 15790 | 15800 | 15780 | 5 |
| 378 | 20240319 | 131100 | 2168501510 | 15800 | 15880 | 15880 | 15800 | 143 |
| 379 | 20240319 | 131000 | 2166240890 | 15820 | 15820 | 15870 | 15820 | 75 |
| 380 | 20240319 | 130900 | 2165050940 | 15880 | 15810 | 15880 | 15810 | 87 |
| 381 | 20240319 | 130800 | 2163669450 | 15880 | 15820 | 15880 | 15810 | 320 |
| 382 | 20240319 | 130700 | 2158590820 | 15880 | 15830 | 15880 | 15830 | 149 |
| 383 | 20240319 | 130600 | 2156232100 | 15880 | 15880 | 15880 | 15880 | 3 |
| 384 | 20240319 | 130500 | 2156184460 | 15890 | 15830 | 15890 | 15830 | 2 |
| 385 | 20240319 | 130400 | 2156152740 | 15830 | 15840 | 15890 | 15830 | 130 |
| 386 | 20240319 | 130300 | 2154094130 | 15890 | 15850 | 15890 | 15850 | 43 |
| 387 | 20240319 | 130200 | 2153412210 | 15850 | 15830 | 15850 | 15830 | 115 |
| 388 | 20240319 | 130100 | 2151591130 | 15830 | 15830 | 15830 | 15830 | 179 |
| 389 | 20240319 | 130000 | 2148757560 | 15830 | 15790 | 15830 | 15790 | 765 |
| 390 | 20240319 | 125900 | 2136650280 | 15790 | 15770 | 15790 | 15770 | 150 |
| 391 | 20240319 | 125800 | 2134283020 | 15790 | 15760 | 15790 | 15760 | 263 |
| 392 | 20240319 | 125700 | 2130134710 | 15780 | 15760 | 15780 | 15760 | 712 |
| 393 | 20240319 | 125600 | 2118906680 | 15760 | 15750 | 15760 | 15750 | 102 |
| 394 | 20240319 | 125500 | 2117300160 | 15780 | 15780 | 15780 | 15780 | 0 |
| 395 | 20240319 | 125400 | 2117300160 | 15780 | 15780 | 15780 | 15780 | 3 |
| 396 | 20240319 | 125300 | 2117252820 | 15780 | 15700 | 15780 | 15700 | 104 |
| 397 | 20240319 | 125200 | 2115617580 | 15700 | 15670 | 15700 | 15670 | 21 |
| 398 | 20240319 | 125100 | 2115288130 | 15700 | 15670 | 15700 | 15670 | 184 |
| 399 | 20240319 | 125000 | 2112403290 | 15660 | 15660 | 15660 | 15660 | 198 |
| 400 | 20240319 | 124900 | 2109302610 | 15660 | 15660 | 15660 | 15660 | 7 |
| 401 | 20240319 | 124800 | 2109192990 | 15660 | 15660 | 15660 | 15660 | 53 |
| 402 | 20240319 | 124700 | 2108363010 | 15660 | 15660 | 15660 | 15620 | 46 |
| 403 | 20240319 | 124600 | 2107642810 | 15620 | 15620 | 15630 | 15620 | 495 |
| 404 | 20240319 | 124500 | 2099907310 | 15620 | 15620 | 15620 | 15620 | 0 |
| 405 | 20240319 | 124400 | 2099907310 | 15620 | 15630 | 15630 | 15620 | 74 |
| 406 | 20240319 | 124300 | 2098750700 | 15630 | 15630 | 15630 | 15630 | 5 |
| 407 | 20240319 | 124200 | 2098672550 | 15670 | 15660 | 15670 | 15660 | 22 |
| 408 | 20240319 | 124100 | 2098327820 | 15630 | 15630 | 15630 | 15630 | 1 |
| 409 | 20240319 | 124000 | 2098312190 | 15640 | 15630 | 15640 | 15630 | 11 |
| 410 | 20240319 | 123900 | 2098140250 | 15660 | 15660 | 15660 | 15660 | 0 |
| 411 | 20240319 | 123800 | 2098140250 | 15660 | 15630 | 15660 | 15610 | 624 |
| 412 | 20240319 | 123700 | 2088396640 | 15670 | 15670 | 15670 | 15670 | 1 |
| 413 | 20240319 | 123600 | 2088380970 | 15610 | 15610 | 15670 | 15610 | 228 |
| 414 | 20240319 | 123500 | 2084821170 | 15680 | 15630 | 15680 | 15600 | 845 |
| 415 | 20240319 | 123400 | 2071633870 | 15630 | 15640 | 15640 | 15630 | 370 |
| 416 | 20240319 | 123300 | 2065849340 | 15650 | 15650 | 15650 | 15650 | 20 |
| 417 | 20240319 | 123200 | 2065536340 | 15670 | 15650 | 15670 | 15650 | 6 |
| 418 | 20240319 | 123100 | 2065442420 | 15650 | 15620 | 15650 | 15600 | 361 |
| 419 | 20240319 | 123000 | 2059807360 | 15620 | 15630 | 15680 | 15620 | 329 |
| 420 | 20240319 | 122900 | 2054661970 | 15680 | 15650 | 15680 | 15650 | 4992 |
| 421 | 20240319 | 122800 | 1976390950 | 15690 | 15780 | 15780 | 15690 | 71 |
| 422 | 20240319 | 122700 | 1975275520 | 15780 | 15780 | 15780 | 15780 | 1 |
| 423 | 20240319 | 122600 | 1975259740 | 15690 | 15620 | 15690 | 15620 | 618 |
| 424 | 20240319 | 122500 | 1965582650 | 15610 | 15640 | 15690 | 15610 | 1706 |
| 425 | 20240319 | 122400 | 1938930310 | 15640 | 15640 | 15640 | 15640 | 448 |
| 426 | 20240319 | 122300 | 1931923590 | 15690 | 15690 | 15690 | 15690 | 7 |
| 427 | 20240319 | 122200 | 1931813760 | 15640 | 15680 | 15680 | 15640 | 212 |
| 428 | 20240319 | 122100 | 1928496880 | 15680 | 15680 | 15680 | 15680 | 129 |
| 429 | 20240319 | 122000 | 1926474160 | 15680 | 15600 | 15680 | 15600 | 5643 |
| 430 | 20240319 | 121900 | 1838436260 | 15600 | 15690 | 15690 | 15600 | 5252 |
| 431 | 20240319 | 121800 | 1756396840 | 15690 | 15680 | 15690 | 15680 | 107 |
| 432 | 20240319 | 121700 | 1754719070 | 15680 | 15690 | 15690 | 15680 | 38 |
| 433 | 20240319 | 121600 | 1754123130 | 15690 | 15690 | 15690 | 15690 | 58 |
| 434 | 20240319 | 121500 | 1753213110 | 15700 | 15760 | 15760 | 15700 | 5675 |
| 435 | 20240319 | 121400 | 1664078320 | 15760 | 15770 | 15770 | 15760 | 390 |
| 436 | 20240319 | 121300 | 1657931910 | 15760 | 15800 | 15800 | 15760 | 986 |
| 437 | 20240319 | 121200 | 1642383970 | 15830 | 15820 | 15830 | 15800 | 1126 |
| 438 | 20240319 | 121100 | 1624587190 | 15830 | 15830 | 15830 | 15830 | 6 |
| 439 | 20240319 | 121000 | 1624492210 | 15830 | 15830 | 15830 | 15830 | 10 |
| 440 | 20240319 | 120900 | 1624333910 | 15830 | 15830 | 15830 | 15820 | 56 |
| 441 | 20240319 | 120800 | 1623447830 | 15830 | 15830 | 15830 | 15830 | 2 |
| 442 | 20240319 | 120700 | 1623416170 | 15830 | 15830 | 15830 | 15830 | 3 |
| 443 | 20240319 | 120600 | 1623368680 | 15810 | 15810 | 15810 | 15810 | 3 |
| 444 | 20240319 | 120500 | 1623321250 | 15810 | 15840 | 15840 | 15810 | 395 |
| 445 | 20240319 | 120400 | 1617071350 | 15820 | 15830 | 15860 | 15820 | 261 |
| 446 | 20240319 | 120300 | 1612939770 | 15830 | 15830 | 15830 | 15830 | 1 |
| 447 | 20240319 | 120200 | 1612923940 | 15840 | 15860 | 15860 | 15840 | 157 |
| 448 | 20240319 | 120100 | 1610436710 | 15860 | 15860 | 15860 | 15850 | 51 |
| 449 | 20240319 | 120000 | 1609627950 | 15860 | 15870 | 15870 | 15860 | 17 |
| 450 | 20240319 | 115900 | 1609358310 | 15910 | 15870 | 15920 | 15870 | 211 |
| 451 | 20240319 | 115800 | 1606009150 | 15860 | 15860 | 15860 | 15860 | 3 |
| 452 | 20240319 | 115700 | 1605961570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 453 | 20240319 | 115600 | 1605961570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 454 | 20240319 | 115500 | 1605961570 | 15850 | 15850 | 15850 | 15850 | 173 |
| 455 | 20240319 | 115400 | 1603219520 | 15850 | 15850 | 15850 | 15850 | 89 |
| 456 | 20240319 | 115300 | 1601808870 | 15860 | 15860 | 15870 | 15860 | 83 |
| 457 | 20240319 | 115200 | 1600492480 | 15860 | 15910 | 15910 | 15860 | 1162 |
| 458 | 20240319 | 115100 | 1582059890 | 15940 | 15900 | 15940 | 15900 | 5 |
| 459 | 20240319 | 115000 | 1581980350 | 15910 | 15910 | 15910 | 15910 | 1 |
| 460 | 20240319 | 114900 | 1581964440 | 15940 | 15940 | 15940 | 15940 | 0 |
| 461 | 20240319 | 114800 | 1581964440 | 15940 | 15940 | 15940 | 15940 | 10 |
| 462 | 20240319 | 114700 | 1581805040 | 15940 | 15910 | 15940 | 15910 | 51 |
| 463 | 20240319 | 114600 | 1580993600 | 15910 | 15910 | 15910 | 15910 | 0 |
| 464 | 20240319 | 114500 | 1580993600 | 15910 | 15910 | 15910 | 15910 | 0 |
| 465 | 20240319 | 114400 | 1580993600 | 15910 | 15910 | 15910 | 15910 | 3 |
| 466 | 20240319 | 114300 | 1580945870 | 15910 | 15910 | 15910 | 15910 | 1 |
| 467 | 20240319 | 114200 | 1580929960 | 15910 | 15920 | 15950 | 15910 | 8 |
| 468 | 20240319 | 114100 | 1580802580 | 15920 | 15900 | 15950 | 15900 | 22 |
| 469 | 20240319 | 114000 | 1580452580 | 15900 | 15900 | 15900 | 15900 | 7 |
| 470 | 20240319 | 113900 | 1580341280 | 15950 | 15870 | 15950 | 15860 | 58 |
| 471 | 20240319 | 113800 | 1579421190 | 15900 | 15900 | 15900 | 15900 | 0 |
| 472 | 20240319 | 113700 | 1579421190 | 15900 | 15900 | 15900 | 15900 | 34 |
| 473 | 20240319 | 113600 | 1578880590 | 15870 | 15870 | 15870 | 15870 | 12 |
| 474 | 20240319 | 113500 | 1578690150 | 15860 | 15860 | 15870 | 15860 | 282 |
| 475 | 20240319 | 113400 | 1574216630 | 15900 | 15900 | 15900 | 15900 | 1 |
| 476 | 20240319 | 113300 | 1574200730 | 15900 | 15860 | 15900 | 15860 | 14 |
| 477 | 20240319 | 113200 | 1573978650 | 15860 | 15860 | 15880 | 15850 | 787 |
| 478 | 20240319 | 113100 | 1561488400 | 15880 | 15880 | 15880 | 15880 | 1 |
| 479 | 20240319 | 113000 | 1561472520 | 15870 | 15880 | 15880 | 15870 | 476 |
| 480 | 20240319 | 112900 | 1553917400 | 15870 | 15880 | 15880 | 15870 | 20 |
| 481 | 20240319 | 112800 | 1553599820 | 15950 | 15950 | 15950 | 15950 | 0 |
| 482 | 20240319 | 112700 | 1553599820 | 15950 | 15950 | 15950 | 15950 | 199 |
| 483 | 20240319 | 112600 | 1550425770 | 15950 | 15950 | 15950 | 15950 | 502 |
| 484 | 20240319 | 112500 | 1542418870 | 15960 | 15950 | 15960 | 15880 | 757 |
| 485 | 20240319 | 112400 | 1530382790 | 15950 | 15950 | 15950 | 15950 | 751 |
| 486 | 20240319 | 112300 | 1518404340 | 15950 | 15930 | 15960 | 15930 | 730 |
| 487 | 20240319 | 112200 | 1506774650 | 15930 | 15910 | 15930 | 15910 | 111 |
| 488 | 20240319 | 112100 | 1505006440 | 15910 | 15910 | 15910 | 15910 | 84 |
| 489 | 20240319 | 112000 | 1503670000 | 15910 | 15910 | 15910 | 15910 | 0 |
| 490 | 20240319 | 111900 | 1503670000 | 15910 | 15930 | 15930 | 15910 | 1015 |
| 491 | 20240319 | 111800 | 1487501350 | 15930 | 15900 | 15930 | 15900 | 175 |
| 492 | 20240319 | 111700 | 1484718820 | 15900 | 15900 | 15900 | 15900 | 6 |
| 493 | 20240319 | 111600 | 1484623420 | 15930 | 15930 | 15930 | 15930 | 100 |
| 494 | 20240319 | 111500 | 1483030420 | 15920 | 15920 | 15920 | 15920 | 50 |
| 495 | 20240319 | 111400 | 1482234420 | 15920 | 15900 | 15920 | 15900 | 350 |
| 496 | 20240319 | 111300 | 1476666420 | 15920 | 15910 | 15920 | 15900 | 282 |
| 497 | 20240319 | 111200 | 1472182480 | 15910 | 15910 | 15910 | 15900 | 390 |
| 498 | 20240319 | 111100 | 1465978400 | 15910 | 15930 | 15930 | 15910 | 134 |
| 499 | 20240319 | 111000 | 1463844600 | 15920 | 15920 | 15920 | 15920 | 8 |
| 500 | 20240319 | 110900 | 1463717240 | 15910 | 15910 | 15910 | 15910 | 1 |
| 501 | 20240319 | 110800 | 1463701330 | 15930 | 15930 | 15930 | 15930 | 273 |
| 502 | 20240319 | 110700 | 1459352440 | 15930 | 15930 | 15930 | 15930 | 0 |
| 503 | 20240319 | 110600 | 1459352440 | 15930 | 15920 | 15930 | 15920 | 195 |
| 504 | 20240319 | 110500 | 1456247780 | 15920 | 15920 | 15920 | 15920 | 158 |
| 505 | 20240319 | 110400 | 1453732420 | 15920 | 15920 | 15920 | 15920 | 2 |
| 506 | 20240319 | 110300 | 1453700580 | 15920 | 15920 | 15920 | 15920 | 1 |
| 507 | 20240319 | 110200 | 1453684660 | 15920 | 15880 | 15920 | 15880 | 522 |
| 508 | 20240319 | 110100 | 1445395260 | 15880 | 15890 | 15890 | 15880 | 468 |
| 509 | 20240319 | 110000 | 1437961970 | 15920 | 15920 | 15920 | 15920 | 206 |
| 510 | 20240319 | 105900 | 1434682450 | 15890 | 15890 | 15890 | 15890 | 0 |
| 511 | 20240319 | 105800 | 1434682450 | 15890 | 15890 | 15890 | 15890 | 0 |
| 512 | 20240319 | 105700 | 1434682450 | 15890 | 15900 | 15900 | 15890 | 540 |
| 513 | 20240319 | 105600 | 1426099460 | 15920 | 15900 | 15920 | 15900 | 105 |
| 514 | 20240319 | 105500 | 1424429940 | 15900 | 15920 | 15920 | 15900 | 815 |
| 515 | 20240319 | 105400 | 1411467480 | 15930 | 15920 | 15930 | 15920 | 3 |
| 516 | 20240319 | 105300 | 1411419710 | 15910 | 15930 | 15930 | 15910 | 234 |
| 517 | 20240319 | 105200 | 1407696750 | 15920 | 15920 | 15920 | 15920 | 60 |
| 518 | 20240319 | 105100 | 1406741550 | 15900 | 15910 | 15910 | 15900 | 694 |
| 519 | 20240319 | 105000 | 1395705150 | 15910 | 15910 | 15910 | 15900 | 722 |
| 520 | 20240319 | 104900 | 1384219250 | 15920 | 15930 | 15930 | 15910 | 467 |
| 521 | 20240319 | 104800 | 1376783570 | 15930 | 15940 | 15940 | 15930 | 72 |
| 522 | 20240319 | 104700 | 1375636280 | 15950 | 15960 | 15960 | 15950 | 7 |
| 523 | 20240319 | 104600 | 1375524600 | 15960 | 15960 | 15960 | 15960 | 120 |
| 524 | 20240319 | 104500 | 1373609400 | 15960 | 16000 | 16000 | 15960 | 49 |
| 525 | 20240319 | 104400 | 1372825440 | 15960 | 15960 | 15960 | 15960 | 71 |
| 526 | 20240319 | 104300 | 1371692280 | 16000 | 16000 | 16000 | 16000 | 201 |
| 527 | 20240319 | 104200 | 1368476280 | 15950 | 16010 | 16010 | 15950 | 452 |
| 528 | 20240319 | 104100 | 1361259270 | 16010 | 16000 | 16020 | 16000 | 817 |
| 529 | 20240319 | 104000 | 1348186320 | 16000 | 16000 | 16000 | 16000 | 0 |
| 530 | 20240319 | 103900 | 1348186320 | 16000 | 16000 | 16000 | 16000 | 19 |
| 531 | 20240319 | 103800 | 1347882320 | 16000 | 16000 | 16000 | 16000 | 202 |
| 532 | 20240319 | 103700 | 1344650320 | 16000 | 16000 | 16000 | 16000 | 200 |
| 533 | 20240319 | 103600 | 1341450320 | 16000 | 15990 | 16000 | 15990 | 100 |
| 534 | 20240319 | 103500 | 1339850510 | 15990 | 15930 | 15990 | 15930 | 32 |
| 535 | 20240319 | 103400 | 1339340630 | 15930 | 15930 | 15930 | 15930 | 0 |
| 536 | 20240319 | 103300 | 1339340630 | 15930 | 15910 | 15930 | 15900 | 368 |
| 537 | 20240319 | 103200 | 1333488000 | 15900 | 15900 | 15900 | 15900 | 83 |
| 538 | 20240319 | 103100 | 1332168300 | 15890 | 15890 | 15890 | 15890 | 64 |
| 539 | 20240319 | 103000 | 1331151340 | 15900 | 15900 | 15900 | 15900 | 12 |
| 540 | 20240319 | 102900 | 1330960540 | 15890 | 15890 | 15890 | 15890 | 26 |
| 541 | 20240319 | 102800 | 1330547400 | 15880 | 15890 | 15890 | 15880 | 153 |
| 542 | 20240319 | 102700 | 1328117230 | 15880 | 15890 | 15890 | 15880 | 61 |
| 543 | 20240319 | 102600 | 1327148360 | 15880 | 15880 | 15880 | 15880 | 0 |
| 544 | 20240319 | 102500 | 1327148360 | 15880 | 15880 | 15880 | 15880 | 110 |
| 545 | 20240319 | 102400 | 1325401560 | 15930 | 15880 | 15930 | 15880 | 52 |
| 546 | 20240319 | 102300 | 1324575650 | 15890 | 15890 | 15890 | 15870 | 269 |
| 547 | 20240319 | 102200 | 1320303610 | 15890 | 15930 | 15930 | 15890 | 1105 |
| 548 | 20240319 | 102100 | 1302724260 | 15940 | 15980 | 15980 | 15940 | 321 |
| 549 | 20240319 | 102000 | 1297604350 | 15980 | 15990 | 15990 | 15980 | 699 |
| 550 | 20240319 | 101900 | 1286434210 | 15980 | 15980 | 16030 | 15970 | 398 |
| 551 | 20240319 | 101800 | 1280065870 | 16030 | 16000 | 16030 | 16000 | 332 |
| 552 | 20240319 | 101700 | 1274750680 | 16000 | 15960 | 16000 | 15960 | 1265 |
| 553 | 20240319 | 101600 | 1254517610 | 15960 | 15940 | 15960 | 15910 | 127 |
| 554 | 20240319 | 101500 | 1252495210 | 15910 | 15910 | 15910 | 15910 | 200 |
| 555 | 20240319 | 101400 | 1249313210 | 15910 | 15940 | 15940 | 15910 | 21 |
| 556 | 20240319 | 101300 | 1248978800 | 15940 | 15940 | 15940 | 15930 | 616 |
| 557 | 20240319 | 101200 | 1239159920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 558 | 20240319 | 101100 | 1239159920 | 15940 | 15970 | 15970 | 15940 | 49 |
| 559 | 20240319 | 101000 | 1238378320 | 15970 | 15950 | 15980 | 15940 | 593 |
| 560 | 20240319 | 100900 | 1228912330 | 15950 | 15900 | 15950 | 15900 | 446 |
| 561 | 20240319 | 100800 | 1221810020 | 15890 | 15890 | 15900 | 15890 | 573 |
| 562 | 20240319 | 100700 | 1212704320 | 15890 | 15870 | 15890 | 15870 | 618 |
| 563 | 20240319 | 100600 | 1202895160 | 15870 | 15830 | 15870 | 15830 | 429 |
| 564 | 20240319 | 100500 | 1196096410 | 15820 | 15830 | 15830 | 15820 | 21 |
| 565 | 20240319 | 100400 | 1195764180 | 15830 | 15840 | 15850 | 15830 | 268 |
| 566 | 20240319 | 100300 | 1191521020 | 15850 | 15830 | 15850 | 15830 | 167 |
| 567 | 20240319 | 100200 | 1188876510 | 15830 | 15830 | 15840 | 15830 | 401 |
| 568 | 20240319 | 100100 | 1182525770 | 15830 | 15810 | 15830 | 15770 | 116 |
| 569 | 20240319 | 100000 | 1180690800 | 15820 | 15750 | 15820 | 15740 | 282 |
| 570 | 20240319 | 095900 | 1176242080 | 15750 | 15760 | 15760 | 15750 | 168 |
| 571 | 20240319 | 095800 | 1173595770 | 15760 | 15760 | 15770 | 15760 | 584 |
| 572 | 20240319 | 095700 | 1164391780 | 15790 | 15790 | 15790 | 15770 | 156 |
| 573 | 20240319 | 095600 | 1161930540 | 15800 | 15760 | 15800 | 15760 | 573 |
| 574 | 20240319 | 095500 | 1152884590 | 15770 | 15790 | 15790 | 15750 | 251 |
| 575 | 20240319 | 095400 | 1148924600 | 15800 | 15790 | 15800 | 15790 | 34 |
| 576 | 20240319 | 095300 | 1148387710 | 15790 | 15750 | 15790 | 15750 | 290 |
| 577 | 20240319 | 095200 | 1143813860 | 15770 | 15770 | 15770 | 15770 | 150 |
| 578 | 20240319 | 095100 | 1141448360 | 15770 | 15770 | 15770 | 15770 | 700 |
| 579 | 20240319 | 095000 | 1130409360 | 15760 | 15700 | 15760 | 15700 | 463 |
| 580 | 20240319 | 094900 | 1123119100 | 15700 | 15700 | 15730 | 15700 | 169 |
| 581 | 20240319 | 094800 | 1120464890 | 15730 | 15670 | 15730 | 15670 | 13 |
| 582 | 20240319 | 094700 | 1120261000 | 15740 | 15680 | 15740 | 15650 | 391 |
| 583 | 20240319 | 094600 | 1114126450 | 15650 | 15650 | 15680 | 15640 | 319 |
| 584 | 20240319 | 094500 | 1109137080 | 15650 | 15670 | 15690 | 15650 | 334 |
| 585 | 20240319 | 094400 | 1103908090 | 15670 | 15660 | 15690 | 15660 | 198 |
| 586 | 20240319 | 094300 | 1100806040 | 15700 | 15660 | 15700 | 15660 | 324 |
| 587 | 20240319 | 094200 | 1095728150 | 15660 | 15640 | 15710 | 15640 | 1416 |
| 588 | 20240319 | 094100 | 1073545120 | 15640 | 15650 | 15650 | 15640 | 232 |
| 589 | 20240319 | 094000 | 1069916320 | 15640 | 15650 | 15650 | 15640 | 367 |
| 590 | 20240319 | 093900 | 1064174390 | 15650 | 15680 | 15680 | 15650 | 754 |
| 591 | 20240319 | 093800 | 1052369690 | 15680 | 15680 | 15690 | 15680 | 53 |
| 592 | 20240319 | 093700 | 1051538390 | 15690 | 15710 | 15720 | 15690 | 462 |
| 593 | 20240319 | 093600 | 1044282050 | 15700 | 15680 | 15700 | 15660 | 335 |
| 594 | 20240319 | 093500 | 1039029120 | 15690 | 15690 | 15690 | 15690 | 91 |
| 595 | 20240319 | 093400 | 1037601330 | 15720 | 15710 | 15730 | 15640 | 2193 |
| 596 | 20240319 | 093300 | 1003254100 | 15720 | 15670 | 15730 | 15670 | 612 |
| 597 | 20240319 | 093200 | 993651350 | 15680 | 15700 | 15700 | 15670 | 704 |
| 598 | 20240319 | 093100 | 982612760 | 15700 | 15730 | 15730 | 15700 | 177 |
| 599 | 20240319 | 093000 | 979829120 | 15740 | 15730 | 15740 | 15710 | 1178 |
| 600 | 20240319 | 092900 | 961297310 | 15730 | 15700 | 15730 | 15640 | 1127 |
| 601 | 20240319 | 092800 | 943623470 | 15630 | 15630 | 15690 | 15620 | 678 |
| 602 | 20240319 | 092700 | 933011380 | 15630 | 15700 | 15700 | 15630 | 1436 |
| 603 | 20240319 | 092600 | 910513910 | 15730 | 15710 | 15740 | 15700 | 832 |
| 604 | 20240319 | 092500 | 897442080 | 15740 | 15770 | 15770 | 15740 | 628 |
| 605 | 20240319 | 092400 | 887553890 | 15830 | 15830 | 15830 | 15830 | 0 |
| 606 | 20240319 | 092300 | 887553890 | 15830 | 15830 | 15840 | 15830 | 197 |
| 607 | 20240319 | 092200 | 884433670 | 15840 | 15830 | 15840 | 15740 | 834 |
| 608 | 20240319 | 092100 | 871261880 | 15840 | 15880 | 15910 | 15840 | 382 |
| 609 | 20240319 | 092000 | 865204790 | 15880 | 15880 | 15930 | 15880 | 622 |
| 610 | 20240319 | 091900 | 855296480 | 15930 | 15840 | 15930 | 15840 | 939 |
| 611 | 20240319 | 091800 | 840408280 | 15840 | 15730 | 15840 | 15730 | 2340 |
| 612 | 20240319 | 091700 | 803461840 | 15730 | 15720 | 15740 | 15720 | 471 |
| 613 | 20240319 | 091600 | 796051700 | 15730 | 15690 | 15730 | 15680 | 414 |
| 614 | 20240319 | 091500 | 789558520 | 15730 | 15610 | 15730 | 15600 | 1755 |
| 615 | 20240319 | 091400 | 762151000 | 15610 | 15710 | 15830 | 15600 | 8720 |
| 616 | 20240319 | 091300 | 625395190 | 15710 | 15760 | 15830 | 15690 | 7586 |
| 617 | 20240319 | 091200 | 506084930 | 15760 | 15860 | 15860 | 15760 | 3822 |
| 618 | 20240319 | 091100 | 445703710 | 15860 | 15880 | 15940 | 15860 | 2530 |
| 619 | 20240319 | 091000 | 405532850 | 15870 | 16000 | 16040 | 15870 | 4069 |
| 620 | 20240319 | 090900 | 340689610 | 16000 | 16040 | 16040 | 15970 | 1585 |
| 621 | 20240319 | 090800 | 315351760 | 16040 | 16030 | 16040 | 15980 | 1478 |
| 622 | 20240319 | 090700 | 291666620 | 16040 | 16000 | 16040 | 16000 | 153 |
| 623 | 20240319 | 090600 | 289215950 | 16000 | 16010 | 16010 | 15970 | 1670 |
| 624 | 20240319 | 090500 | 262510880 | 16010 | 16010 | 16050 | 15960 | 345 |
| 625 | 20240319 | 090400 | 256984790 | 15950 | 16050 | 16060 | 15950 | 2370 |
| 626 | 20240319 | 090300 | 219104460 | 16020 | 16010 | 16080 | 16010 | 2684 |
| 627 | 20240319 | 090200 | 176032860 | 16040 | 15990 | 16040 | 15990 | 2358 |
| 628 | 20240319 | 090100 | 138294660 | 15990 | 15930 | 15990 | 15900 | 1195 |
| 629 | 20240319 | 090000 | 119269050 | 15910 | 16000 | 16000 | 15750 | 7491 |