30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 192400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 5528 |
| 3 | 20240321 | 192300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 4 | 20240321 | 192200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 5 | 20240321 | 192100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 6 | 20240321 | 192000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 7 | 20240321 | 191900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 8 | 20240321 | 191800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 9 | 20240321 | 191700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 10 | 20240321 | 191600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 11 | 20240321 | 191500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 12 | 20240321 | 191400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 13 | 20240321 | 191300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 14 | 20240321 | 191200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 15 | 20240321 | 191100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 16 | 20240321 | 191000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 17 | 20240321 | 190900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 18 | 20240321 | 190800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 19 | 20240321 | 190700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 20 | 20240321 | 190600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 21 | 20240321 | 190500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 22 | 20240321 | 190400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 23 | 20240321 | 190300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 24 | 20240321 | 190200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 25 | 20240321 | 190100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 26 | 20240321 | 190000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 27 | 20240321 | 185900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 28 | 20240321 | 185800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 29 | 20240321 | 185700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 30 | 20240321 | 185600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 31 | 20240321 | 185500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 32 | 20240321 | 185400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 5528 |
| 33 | 20240321 | 185300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 34 | 20240321 | 185200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 35 | 20240321 | 185100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 36 | 20240321 | 185000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 37 | 20240321 | 184900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 38 | 20240321 | 184800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 39 | 20240321 | 184700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 40 | 20240321 | 184600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 41 | 20240321 | 184500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 42 | 20240321 | 184400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 43 | 20240321 | 184300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 44 | 20240321 | 184200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 45 | 20240321 | 184100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 46 | 20240321 | 184000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 47 | 20240321 | 183900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 48 | 20240321 | 183800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 49 | 20240321 | 183700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 50 | 20240321 | 183600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 51 | 20240321 | 183500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 52 | 20240321 | 183400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 53 | 20240321 | 183300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 54 | 20240321 | 183200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 55 | 20240321 | 183100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 56 | 20240321 | 183000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 57 | 20240321 | 182900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 58 | 20240321 | 182800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 59 | 20240321 | 182700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 60 | 20240321 | 182600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 61 | 20240321 | 182500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 62 | 20240321 | 182400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 5528 |
| 63 | 20240321 | 182300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 64 | 20240321 | 182200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 65 | 20240321 | 182100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 66 | 20240321 | 182000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 67 | 20240321 | 181900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 68 | 20240321 | 181800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 69 | 20240321 | 181700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 70 | 20240321 | 181600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 71 | 20240321 | 181500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 72 | 20240321 | 181400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 73 | 20240321 | 181300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 74 | 20240321 | 181200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 75 | 20240321 | 181100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 76 | 20240321 | 181000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 77 | 20240321 | 180900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 78 | 20240321 | 180800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 79 | 20240321 | 180700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 80 | 20240321 | 180600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 81 | 20240321 | 180500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 82 | 20240321 | 180400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 83 | 20240321 | 180300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 84 | 20240321 | 180200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 85 | 20240321 | 180100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 86 | 20240321 | 180000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 87 | 20240321 | 175900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 88 | 20240321 | 175800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 89 | 20240321 | 175700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 90 | 20240321 | 175600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 91 | 20240321 | 175500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 92 | 20240321 | 175400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 5528 |
| 93 | 20240321 | 175300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 94 | 20240321 | 175200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 95 | 20240321 | 175100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 96 | 20240321 | 175000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 97 | 20240321 | 174900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 98 | 20240321 | 174800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 99 | 20240321 | 174700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 100 | 20240321 | 174600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 101 | 20240321 | 174500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 102 | 20240321 | 174400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 103 | 20240321 | 174300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 104 | 20240321 | 174200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 105 | 20240321 | 174100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 106 | 20240321 | 174000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 107 | 20240321 | 173900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 108 | 20240321 | 173800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 109 | 20240321 | 173700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 110 | 20240321 | 173600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 111 | 20240321 | 173500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 112 | 20240321 | 173400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 113 | 20240321 | 173300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 114 | 20240321 | 173200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 115 | 20240321 | 173100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 116 | 20240321 | 173000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 117 | 20240321 | 172900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 118 | 20240321 | 172800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 119 | 20240321 | 172700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 120 | 20240321 | 172600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 121 | 20240321 | 172500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 122 | 20240321 | 172400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 5528 |
| 123 | 20240321 | 172300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 124 | 20240321 | 172200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 125 | 20240321 | 172100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 126 | 20240321 | 172000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 127 | 20240321 | 171900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 128 | 20240321 | 171800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 129 | 20240321 | 171700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 130 | 20240321 | 171600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 131 | 20240321 | 171500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 132 | 20240321 | 171400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 133 | 20240321 | 171300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 134 | 20240321 | 171200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 135 | 20240321 | 171100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 136 | 20240321 | 171000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 137 | 20240321 | 170900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 138 | 20240321 | 170800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 139 | 20240321 | 170700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 140 | 20240321 | 170600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 141 | 20240321 | 170500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 142 | 20240321 | 170400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 143 | 20240321 | 170300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 144 | 20240321 | 170200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 145 | 20240321 | 170100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 146 | 20240321 | 170000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 147 | 20240321 | 165900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 148 | 20240321 | 165800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 149 | 20240321 | 165700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 150 | 20240321 | 165600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 151 | 20240321 | 165500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 152 | 20240321 | 165400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 5528 |
| 153 | 20240321 | 165300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 154 | 20240321 | 165200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 155 | 20240321 | 165100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 156 | 20240321 | 165000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 157 | 20240321 | 164900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 158 | 20240321 | 164800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 159 | 20240321 | 164700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 160 | 20240321 | 164600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 161 | 20240321 | 164500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 162 | 20240321 | 164400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 163 | 20240321 | 164300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 164 | 20240321 | 164200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 165 | 20240321 | 164100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 166 | 20240321 | 164000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 167 | 20240321 | 163900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 168 | 20240321 | 163800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 169 | 20240321 | 163700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 170 | 20240321 | 163600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 171 | 20240321 | 163500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 172 | 20240321 | 163400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 173 | 20240321 | 163300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 174 | 20240321 | 163200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 175 | 20240321 | 163100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 176 | 20240321 | 163000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 177 | 20240321 | 162900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 178 | 20240321 | 162800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 179 | 20240321 | 162700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 180 | 20240321 | 162600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 181 | 20240321 | 162500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 182 | 20240321 | 162400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 5528 |
| 183 | 20240321 | 162300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 184 | 20240321 | 162200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 185 | 20240321 | 162100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 186 | 20240321 | 162000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 187 | 20240321 | 161900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 188 | 20240321 | 161800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 189 | 20240321 | 161700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 190 | 20240321 | 161600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 191 | 20240321 | 161500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 192 | 20240321 | 161400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 193 | 20240321 | 161300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 194 | 20240321 | 161200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 195 | 20240321 | 161100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 196 | 20240321 | 161000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 197 | 20240321 | 160900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 198 | 20240321 | 160800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 199 | 20240321 | 160700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 200 | 20240321 | 160600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 201 | 20240321 | 160500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 202 | 20240321 | 160400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 203 | 20240321 | 160300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 204 | 20240321 | 160200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 205 | 20240321 | 160100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 206 | 20240321 | 160000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 207 | 20240321 | 155900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 208 | 20240321 | 155800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 209 | 20240321 | 155700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 210 | 20240321 | 155600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 211 | 20240321 | 155500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 212 | 20240321 | 155400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 5528 |
| 213 | 20240321 | 155300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 214 | 20240321 | 155200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 215 | 20240321 | 155100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 216 | 20240321 | 155000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 217 | 20240321 | 154900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 218 | 20240321 | 154800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 219 | 20240321 | 154700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 220 | 20240321 | 154600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 221 | 20240321 | 154500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 222 | 20240321 | 154400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 223 | 20240321 | 154300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 224 | 20240321 | 154200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 225 | 20240321 | 154100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 226 | 20240321 | 154000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 227 | 20240321 | 153900 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 228 | 20240321 | 153800 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 229 | 20240321 | 153700 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 230 | 20240321 | 153600 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 231 | 20240321 | 153500 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 232 | 20240321 | 153400 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 233 | 20240321 | 153300 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 234 | 20240321 | 153200 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 235 | 20240321 | 153100 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 236 | 20240321 | 153000 | 2033271180 | 8180 | 8180 | 8180 | 8180 | 5528 |
| 237 | 20240321 | 152900 | 1988052140 | 8200 | 8200 | 8200 | 8200 | 0 |
| 238 | 20240321 | 152800 | 1988052140 | 8200 | 8200 | 8200 | 8200 | 0 |
| 239 | 20240321 | 152700 | 1988052140 | 8200 | 8200 | 8200 | 8200 | 0 |
| 240 | 20240321 | 152600 | 1988052140 | 8200 | 8200 | 8200 | 8200 | 0 |
| 241 | 20240321 | 152500 | 1988052140 | 8200 | 8200 | 8200 | 8200 | 0 |
| 242 | 20240321 | 152400 | 1988052140 | 8200 | 8200 | 8200 | 8200 | 0 |
| 243 | 20240321 | 152300 | 1988052140 | 8200 | 8200 | 8200 | 8200 | 0 |
| 244 | 20240321 | 152200 | 1988052140 | 8200 | 8200 | 8200 | 8200 | 0 |
| 245 | 20240321 | 152100 | 1988052140 | 8200 | 8200 | 8200 | 8200 | 0 |
| 246 | 20240321 | 152000 | 1988052140 | 8200 | 8200 | 8200 | 8200 | 0 |
| 247 | 20240321 | 151900 | 1988052140 | 8200 | 8180 | 8200 | 8180 | 2143 |
| 248 | 20240321 | 151800 | 1970501410 | 8180 | 8190 | 8190 | 8180 | 238 |
| 249 | 20240321 | 151700 | 1968553530 | 8200 | 8190 | 8200 | 8190 | 54 |
| 250 | 20240321 | 151600 | 1968111260 | 8180 | 8190 | 8190 | 8180 | 676 |
| 251 | 20240321 | 151500 | 1962577370 | 8200 | 8200 | 8200 | 8200 | 12 |
| 252 | 20240321 | 151400 | 1962478970 | 8200 | 8200 | 8200 | 8200 | 18 |
| 253 | 20240321 | 151300 | 1962331370 | 8190 | 8200 | 8200 | 8190 | 230 |
| 254 | 20240321 | 151200 | 1960447560 | 8200 | 8200 | 8200 | 8190 | 419 |
| 255 | 20240321 | 151100 | 1957015670 | 8200 | 8210 | 8210 | 8200 | 130 |
| 256 | 20240321 | 151000 | 1955949580 | 8210 | 8210 | 8210 | 8200 | 201 |
| 257 | 20240321 | 150900 | 1954301180 | 8210 | 8210 | 8210 | 8190 | 544 |
| 258 | 20240321 | 150800 | 1949840340 | 8200 | 8210 | 8210 | 8200 | 1053 |
| 259 | 20240321 | 150700 | 1941201210 | 8210 | 8210 | 8210 | 8200 | 146 |
| 260 | 20240321 | 150600 | 1940002560 | 8200 | 8200 | 8200 | 8190 | 263 |
| 261 | 20240321 | 150500 | 1937846080 | 8190 | 8210 | 8210 | 8190 | 117 |
| 262 | 20240321 | 150400 | 1936887510 | 8210 | 8190 | 8210 | 8190 | 160 |
| 263 | 20240321 | 150300 | 1935576910 | 8210 | 8210 | 8210 | 8210 | 25 |
| 264 | 20240321 | 150200 | 1935371660 | 8210 | 8190 | 8210 | 8190 | 3707 |
| 265 | 20240321 | 150100 | 1904984950 | 8190 | 8180 | 8190 | 8180 | 608 |
| 266 | 20240321 | 150000 | 1900011280 | 8180 | 8180 | 8180 | 8180 | 64 |
| 267 | 20240321 | 145900 | 1899487760 | 8190 | 8190 | 8190 | 8170 | 143 |
| 268 | 20240321 | 145800 | 1898316990 | 8190 | 8170 | 8190 | 8170 | 92 |
| 269 | 20240321 | 145700 | 1897565070 | 8190 | 8190 | 8200 | 8180 | 1450 |
| 270 | 20240321 | 145600 | 1885700090 | 8190 | 8190 | 8190 | 8190 | 100 |
| 271 | 20240321 | 145500 | 1884881090 | 8200 | 8200 | 8200 | 8200 | 24 |
| 272 | 20240321 | 145400 | 1884684290 | 8200 | 8200 | 8200 | 8200 | 6 |
| 273 | 20240321 | 145300 | 1884635090 | 8200 | 8180 | 8200 | 8170 | 1391 |
| 274 | 20240321 | 145200 | 1873243940 | 8180 | 8180 | 8180 | 8180 | 193 |
| 275 | 20240321 | 145100 | 1871665200 | 8170 | 8180 | 8180 | 8170 | 227 |
| 276 | 20240321 | 145000 | 1869810530 | 8190 | 8170 | 8190 | 8170 | 106 |
| 277 | 20240321 | 144900 | 1868943490 | 8180 | 8180 | 8180 | 8180 | 8 |
| 278 | 20240321 | 144800 | 1868878050 | 8180 | 8190 | 8190 | 8180 | 1308 |
| 279 | 20240321 | 144700 | 1858178380 | 8190 | 8190 | 8190 | 8180 | 31 |
| 280 | 20240321 | 144600 | 1857924690 | 8180 | 8190 | 8190 | 8180 | 19 |
| 281 | 20240321 | 144500 | 1857769090 | 8190 | 8180 | 8190 | 8180 | 50 |
| 282 | 20240321 | 144400 | 1857359990 | 8190 | 8190 | 8190 | 8180 | 46 |
| 283 | 20240321 | 144300 | 1856983450 | 8190 | 8190 | 8190 | 8180 | 29 |
| 284 | 20240321 | 144200 | 1856746140 | 8190 | 8190 | 8190 | 8190 | 67 |
| 285 | 20240321 | 144100 | 1856197410 | 8190 | 8200 | 8200 | 8190 | 53 |
| 286 | 20240321 | 144000 | 1855763310 | 8200 | 8190 | 8200 | 8190 | 40 |
| 287 | 20240321 | 143900 | 1855435620 | 8200 | 8200 | 8200 | 8190 | 24 |
| 288 | 20240321 | 143800 | 1855238830 | 8200 | 8190 | 8200 | 8190 | 80 |
| 289 | 20240321 | 143700 | 1854583550 | 8200 | 8200 | 8200 | 8190 | 160 |
| 290 | 20240321 | 143600 | 1853272810 | 8200 | 8200 | 8200 | 8200 | 8 |
| 291 | 20240321 | 143500 | 1853207210 | 8190 | 8190 | 8200 | 8190 | 340 |
| 292 | 20240321 | 143400 | 1850422580 | 8190 | 8190 | 8190 | 8190 | 8 |
| 293 | 20240321 | 143300 | 1850357060 | 8180 | 8180 | 8180 | 8180 | 298 |
| 294 | 20240321 | 143200 | 1847919420 | 8180 | 8180 | 8180 | 8170 | 1104 |
| 295 | 20240321 | 143100 | 1838895920 | 8180 | 8180 | 8180 | 8180 | 14 |
| 296 | 20240321 | 143000 | 1838781400 | 8180 | 8180 | 8180 | 8170 | 185 |
| 297 | 20240321 | 142900 | 1837269450 | 8180 | 8180 | 8180 | 8180 | 81 |
| 298 | 20240321 | 142800 | 1836606870 | 8180 | 8180 | 8180 | 8180 | 25 |
| 299 | 20240321 | 142700 | 1836402370 | 8180 | 8180 | 8180 | 8170 | 339 |
| 300 | 20240321 | 142600 | 1833632600 | 8170 | 8170 | 8180 | 8170 | 724 |
| 301 | 20240321 | 142500 | 1827717270 | 8170 | 8170 | 8180 | 8170 | 31 |
| 302 | 20240321 | 142400 | 1827463900 | 8180 | 8180 | 8180 | 8180 | 26 |
| 303 | 20240321 | 142300 | 1827251220 | 8180 | 8170 | 8180 | 8170 | 906 |
| 304 | 20240321 | 142200 | 1819841060 | 8160 | 8170 | 8170 | 8160 | 460 |
| 305 | 20240321 | 142100 | 1816087080 | 8160 | 8170 | 8180 | 8160 | 319 |
| 306 | 20240321 | 142000 | 1813480840 | 8170 | 8160 | 8180 | 8150 | 3893 |
| 307 | 20240321 | 141900 | 1781722330 | 8170 | 8180 | 8180 | 8170 | 377 |
| 308 | 20240321 | 141800 | 1778642180 | 8170 | 8170 | 8180 | 8170 | 468 |
| 309 | 20240321 | 141700 | 1774818580 | 8170 | 8180 | 8180 | 8170 | 163 |
| 310 | 20240321 | 141600 | 1773486580 | 8180 | 8180 | 8180 | 8170 | 112 |
| 311 | 20240321 | 141500 | 1772571420 | 8180 | 8170 | 8180 | 8170 | 59 |
| 312 | 20240321 | 141400 | 1772089130 | 8170 | 8180 | 8180 | 8170 | 405 |
| 313 | 20240321 | 141300 | 1768779780 | 8180 | 8170 | 8180 | 8170 | 46 |
| 314 | 20240321 | 141200 | 1768403700 | 8180 | 8180 | 8180 | 8170 | 87 |
| 315 | 20240321 | 141100 | 1767692670 | 8180 | 8180 | 8180 | 8180 | 26 |
| 316 | 20240321 | 141000 | 1767479990 | 8180 | 8180 | 8180 | 8180 | 4 |
| 317 | 20240321 | 140900 | 1767447270 | 8180 | 8170 | 8180 | 8170 | 99 |
| 318 | 20240321 | 140800 | 1766638340 | 8180 | 8170 | 8180 | 8170 | 237 |
| 319 | 20240321 | 140700 | 1764701390 | 8170 | 8180 | 8180 | 8170 | 134 |
| 320 | 20240321 | 140600 | 1763605970 | 8180 | 8180 | 8180 | 8180 | 20 |
| 321 | 20240321 | 140500 | 1763442370 | 8180 | 8180 | 8180 | 8180 | 111 |
| 322 | 20240321 | 140400 | 1762534390 | 8180 | 8180 | 8180 | 8170 | 155 |
| 323 | 20240321 | 140300 | 1761266500 | 8180 | 8180 | 8180 | 8170 | 182 |
| 324 | 20240321 | 140200 | 1759778440 | 8180 | 8190 | 8190 | 8170 | 33 |
| 325 | 20240321 | 140100 | 1759508710 | 8190 | 8180 | 8190 | 8170 | 801 |
| 326 | 20240321 | 140000 | 1752963550 | 8180 | 8180 | 8180 | 8180 | 35 |
| 327 | 20240321 | 135900 | 1752677250 | 8180 | 8180 | 8180 | 8180 | 114 |
| 328 | 20240321 | 135800 | 1751744730 | 8170 | 8170 | 8170 | 8170 | 2 |
| 329 | 20240321 | 135700 | 1751728390 | 8190 | 8170 | 8190 | 8150 | 5752 |
| 330 | 20240321 | 135600 | 1704773730 | 8160 | 8170 | 8170 | 8160 | 99 |
| 331 | 20240321 | 135500 | 1703964940 | 8170 | 8170 | 8170 | 8170 | 1458 |
| 332 | 20240321 | 135400 | 1692053080 | 8170 | 8170 | 8180 | 8170 | 444 |
| 333 | 20240321 | 135300 | 1688425170 | 8170 | 8180 | 8180 | 8170 | 3696 |
| 334 | 20240321 | 135200 | 1658212690 | 8180 | 8210 | 8210 | 8180 | 8530 |
| 335 | 20240321 | 135100 | 1588309050 | 8220 | 8200 | 8220 | 8200 | 846 |
| 336 | 20240321 | 135000 | 1581371670 | 8210 | 8210 | 8210 | 8200 | 301 |
| 337 | 20240321 | 134900 | 1578903160 | 8210 | 8220 | 8220 | 8210 | 42 |
| 338 | 20240321 | 134800 | 1578558320 | 8210 | 8210 | 8210 | 8210 | 141 |
| 339 | 20240321 | 134700 | 1577400710 | 8210 | 8210 | 8210 | 8210 | 0 |
| 340 | 20240321 | 134600 | 1577400710 | 8210 | 8220 | 8220 | 8210 | 23 |
| 341 | 20240321 | 134500 | 1577211850 | 8210 | 8210 | 8210 | 8210 | 894 |
| 342 | 20240321 | 134400 | 1569872110 | 8210 | 8210 | 8210 | 8210 | 1 |
| 343 | 20240321 | 134300 | 1569863900 | 8210 | 8210 | 8210 | 8210 | 20 |
| 344 | 20240321 | 134200 | 1569699700 | 8220 | 8220 | 8220 | 8220 | 200 |
| 345 | 20240321 | 134100 | 1568055700 | 8210 | 8210 | 8210 | 8210 | 50 |
| 346 | 20240321 | 134000 | 1567645200 | 8210 | 8210 | 8210 | 8210 | 20 |
| 347 | 20240321 | 133900 | 1567481000 | 8220 | 8220 | 8220 | 8220 | 5 |
| 348 | 20240321 | 133800 | 1567439900 | 8210 | 8210 | 8220 | 8210 | 582 |
| 349 | 20240321 | 133700 | 1562656280 | 8220 | 8220 | 8220 | 8220 | 50 |
| 350 | 20240321 | 133600 | 1562245280 | 8220 | 8220 | 8220 | 8220 | 0 |
| 351 | 20240321 | 133500 | 1562245280 | 8220 | 8220 | 8220 | 8220 | 0 |
| 352 | 20240321 | 133400 | 1562245280 | 8220 | 8210 | 8220 | 8210 | 141 |
| 353 | 20240321 | 133300 | 1561086460 | 8220 | 8220 | 8220 | 8220 | 2 |
| 354 | 20240321 | 133200 | 1561070020 | 8220 | 8210 | 8220 | 8210 | 18 |
| 355 | 20240321 | 133100 | 1560922150 | 8210 | 8210 | 8210 | 8210 | 168 |
| 356 | 20240321 | 133000 | 1559542870 | 8210 | 8210 | 8210 | 8210 | 3 |
| 357 | 20240321 | 132900 | 1559518240 | 8210 | 8210 | 8210 | 8210 | 1 |
| 358 | 20240321 | 132800 | 1559510030 | 8210 | 8210 | 8210 | 8210 | 630 |
| 359 | 20240321 | 132700 | 1554337730 | 8220 | 8220 | 8220 | 8220 | 1 |
| 360 | 20240321 | 132600 | 1554329510 | 8220 | 8220 | 8220 | 8220 | 700 |
| 361 | 20240321 | 132500 | 1548575510 | 8210 | 8210 | 8210 | 8210 | 100 |
| 362 | 20240321 | 132400 | 1547754510 | 8210 | 8210 | 8210 | 8210 | 0 |
| 363 | 20240321 | 132300 | 1547754510 | 8210 | 8210 | 8210 | 8210 | 269 |
| 364 | 20240321 | 132200 | 1545546020 | 8210 | 8210 | 8210 | 8210 | 3 |
| 365 | 20240321 | 132100 | 1545521390 | 8210 | 8210 | 8210 | 8210 | 0 |
| 366 | 20240321 | 132000 | 1545521390 | 8210 | 8210 | 8210 | 8210 | 0 |
| 367 | 20240321 | 131900 | 1545521390 | 8210 | 8200 | 8210 | 8200 | 72 |
| 368 | 20240321 | 131800 | 1544930870 | 8220 | 8200 | 8220 | 8200 | 120 |
| 369 | 20240321 | 131700 | 1543946470 | 8200 | 8210 | 8210 | 8200 | 61 |
| 370 | 20240321 | 131600 | 1543446130 | 8200 | 8210 | 8210 | 8200 | 44 |
| 371 | 20240321 | 131500 | 1543085230 | 8200 | 8200 | 8200 | 8200 | 1 |
| 372 | 20240321 | 131400 | 1543077030 | 8210 | 8210 | 8210 | 8210 | 30 |
| 373 | 20240321 | 131300 | 1542830730 | 8220 | 8220 | 8220 | 8220 | 0 |
| 374 | 20240321 | 131200 | 1542830730 | 8220 | 8200 | 8220 | 8200 | 202 |
| 375 | 20240321 | 131100 | 1541174300 | 8200 | 8210 | 8210 | 8200 | 2050 |
| 376 | 20240321 | 131000 | 1524354990 | 8210 | 8210 | 8210 | 8210 | 1 |
| 377 | 20240321 | 130900 | 1524346780 | 8230 | 8210 | 8230 | 8210 | 180 |
| 378 | 20240321 | 130800 | 1522866980 | 8230 | 8230 | 8230 | 8230 | 0 |
| 379 | 20240321 | 130700 | 1522866980 | 8230 | 8210 | 8230 | 8210 | 142 |
| 380 | 20240321 | 130600 | 1521701110 | 8230 | 8230 | 8230 | 8230 | 2 |
| 381 | 20240321 | 130500 | 1521684650 | 8230 | 8230 | 8230 | 8230 | 0 |
| 382 | 20240321 | 130400 | 1521684650 | 8230 | 8230 | 8230 | 8230 | 0 |
| 383 | 20240321 | 130300 | 1521684650 | 8230 | 8230 | 8230 | 8230 | 1 |
| 384 | 20240321 | 130200 | 1521676420 | 8210 | 8210 | 8210 | 8210 | 1276 |
| 385 | 20240321 | 130100 | 1511200460 | 8210 | 8210 | 8210 | 8210 | 15 |
| 386 | 20240321 | 130000 | 1511077310 | 8230 | 8210 | 8230 | 8210 | 11 |
| 387 | 20240321 | 125900 | 1510986980 | 8200 | 8200 | 8200 | 8200 | 41 |
| 388 | 20240321 | 125800 | 1510650780 | 8230 | 8210 | 8230 | 8210 | 24 |
| 389 | 20240321 | 125700 | 1510453720 | 8200 | 8200 | 8200 | 8200 | 1583 |
| 390 | 20240321 | 125600 | 1497473120 | 8200 | 8210 | 8210 | 8200 | 2601 |
| 391 | 20240321 | 125500 | 1476141520 | 8200 | 8200 | 8200 | 8200 | 222 |
| 392 | 20240321 | 125400 | 1474321120 | 8210 | 8220 | 8220 | 8210 | 1367 |
| 393 | 20240321 | 125300 | 1463096140 | 8220 | 8220 | 8220 | 8220 | 1 |
| 394 | 20240321 | 125200 | 1463087920 | 8210 | 8210 | 8210 | 8210 | 119 |
| 395 | 20240321 | 125100 | 1462110930 | 8210 | 8220 | 8220 | 8210 | 295 |
| 396 | 20240321 | 125000 | 1459688920 | 8220 | 8220 | 8220 | 8220 | 196 |
| 397 | 20240321 | 124900 | 1458077800 | 8240 | 8250 | 8250 | 8240 | 110 |
| 398 | 20240321 | 124800 | 1457170400 | 8220 | 8220 | 8220 | 8220 | 0 |
| 399 | 20240321 | 124700 | 1457170400 | 8220 | 8220 | 8220 | 8220 | 356 |
| 400 | 20240321 | 124600 | 1454244080 | 8240 | 8240 | 8240 | 8240 | 108 |
| 401 | 20240321 | 124500 | 1453354160 | 8240 | 8240 | 8240 | 8240 | 0 |
| 402 | 20240321 | 124400 | 1453354160 | 8240 | 8240 | 8240 | 8240 | 0 |
| 403 | 20240321 | 124300 | 1453354160 | 8240 | 8210 | 8240 | 8210 | 10 |
| 404 | 20240321 | 124200 | 1453272030 | 8210 | 8210 | 8210 | 8210 | 41 |
| 405 | 20240321 | 124100 | 1452935420 | 8260 | 8260 | 8260 | 8260 | 0 |
| 406 | 20240321 | 124000 | 1452935420 | 8260 | 8260 | 8260 | 8260 | 610 |
| 407 | 20240321 | 123900 | 1447896820 | 8210 | 8220 | 8220 | 8210 | 193 |
| 408 | 20240321 | 123800 | 1446310370 | 8220 | 8230 | 8230 | 8220 | 466 |
| 409 | 20240321 | 123700 | 1442479290 | 8260 | 8260 | 8260 | 8260 | 361 |
| 410 | 20240321 | 123600 | 1439497430 | 8230 | 8230 | 8230 | 8230 | 50 |
| 411 | 20240321 | 123500 | 1439085930 | 8260 | 8260 | 8260 | 8260 | 12 |
| 412 | 20240321 | 123400 | 1438986810 | 8260 | 8260 | 8260 | 8260 | 1 |
| 413 | 20240321 | 123300 | 1438978550 | 8220 | 8230 | 8260 | 8220 | 1206 |
| 414 | 20240321 | 123200 | 1429026580 | 8220 | 8220 | 8220 | 8220 | 170 |
| 415 | 20240321 | 123100 | 1427629180 | 8230 | 8210 | 8230 | 8210 | 807 |
| 416 | 20240321 | 123000 | 1420996570 | 8210 | 8210 | 8210 | 8210 | 90 |
| 417 | 20240321 | 122900 | 1420257670 | 8210 | 8210 | 8210 | 8210 | 161 |
| 418 | 20240321 | 122800 | 1418935860 | 8200 | 8200 | 8210 | 8200 | 346 |
| 419 | 20240321 | 122700 | 1416098460 | 8210 | 8210 | 8210 | 8210 | 50 |
| 420 | 20240321 | 122600 | 1415687960 | 8220 | 8200 | 8220 | 8200 | 259 |
| 421 | 20240321 | 122500 | 1413562980 | 8200 | 8220 | 8220 | 8200 | 949 |
| 422 | 20240321 | 122400 | 1405771420 | 8220 | 8210 | 8220 | 8210 | 111 |
| 423 | 20240321 | 122300 | 1404859210 | 8230 | 8230 | 8230 | 8230 | 5 |
| 424 | 20240321 | 122200 | 1404818060 | 8230 | 8230 | 8230 | 8230 | 10 |
| 425 | 20240321 | 122100 | 1404735760 | 8230 | 8230 | 8230 | 8200 | 59 |
| 426 | 20240321 | 122000 | 1404251690 | 8200 | 8190 | 8200 | 8190 | 283 |
| 427 | 20240321 | 121900 | 1401932700 | 8200 | 8190 | 8230 | 8190 | 2076 |
| 428 | 20240321 | 121800 | 1384924760 | 8200 | 8210 | 8210 | 8200 | 4171 |
| 429 | 20240321 | 121700 | 1350722510 | 8210 | 8210 | 8210 | 8210 | 361 |
| 430 | 20240321 | 121600 | 1347758700 | 8210 | 8230 | 8230 | 8210 | 202 |
| 431 | 20240321 | 121500 | 1346100240 | 8210 | 8210 | 8210 | 8210 | 30 |
| 432 | 20240321 | 121400 | 1345853940 | 8210 | 8210 | 8210 | 8210 | 1 |
| 433 | 20240321 | 121300 | 1345845730 | 8210 | 8230 | 8230 | 8210 | 4743 |
| 434 | 20240321 | 121200 | 1306878720 | 8230 | 8230 | 8230 | 8230 | 118 |
| 435 | 20240321 | 121100 | 1305907580 | 8230 | 8230 | 8230 | 8230 | 20 |
| 436 | 20240321 | 121000 | 1305742980 | 8230 | 8230 | 8230 | 8230 | 0 |
| 437 | 20240321 | 120900 | 1305742980 | 8230 | 8230 | 8230 | 8230 | 0 |
| 438 | 20240321 | 120800 | 1305742980 | 8230 | 8230 | 8230 | 8230 | 1 |
| 439 | 20240321 | 120700 | 1305734750 | 8250 | 8250 | 8250 | 8230 | 22 |
| 440 | 20240321 | 120600 | 1305553650 | 8250 | 8250 | 8250 | 8250 | 0 |
| 441 | 20240321 | 120500 | 1305553650 | 8250 | 8250 | 8250 | 8250 | 1 |
| 442 | 20240321 | 120400 | 1305545400 | 8230 | 8230 | 8250 | 8230 | 521 |
| 443 | 20240321 | 120300 | 1301257550 | 8250 | 8240 | 8250 | 8240 | 622 |
| 444 | 20240321 | 120200 | 1296132250 | 8240 | 8240 | 8240 | 8240 | 1 |
| 445 | 20240321 | 120100 | 1296124010 | 8230 | 8230 | 8230 | 8230 | 2 |
| 446 | 20240321 | 120000 | 1296107550 | 8240 | 8240 | 8240 | 8240 | 0 |
| 447 | 20240321 | 115900 | 1296107550 | 8240 | 8240 | 8240 | 8240 | 0 |
| 448 | 20240321 | 115800 | 1296107550 | 8240 | 8230 | 8240 | 8230 | 151 |
| 449 | 20240321 | 115700 | 1294864810 | 8230 | 8240 | 8240 | 8230 | 434 |
| 450 | 20240321 | 115600 | 1291292870 | 8250 | 8250 | 8250 | 8250 | 6 |
| 451 | 20240321 | 115500 | 1291243370 | 8250 | 8250 | 8250 | 8230 | 588 |
| 452 | 20240321 | 115400 | 1286393910 | 8250 | 8240 | 8250 | 8240 | 184 |
| 453 | 20240321 | 115300 | 1284877740 | 8240 | 8240 | 8240 | 8240 | 0 |
| 454 | 20240321 | 115200 | 1284877740 | 8240 | 8240 | 8240 | 8240 | 87 |
| 455 | 20240321 | 115100 | 1284160860 | 8250 | 8240 | 8250 | 8240 | 601 |
| 456 | 20240321 | 115000 | 1279208610 | 8240 | 8240 | 8240 | 8240 | 11 |
| 457 | 20240321 | 114900 | 1279117970 | 8240 | 8230 | 8240 | 8230 | 2 |
| 458 | 20240321 | 114800 | 1279101500 | 8240 | 8240 | 8240 | 8240 | 0 |
| 459 | 20240321 | 114700 | 1279101500 | 8240 | 8220 | 8240 | 8220 | 21 |
| 460 | 20240321 | 114600 | 1278928860 | 8240 | 8240 | 8240 | 8240 | 18 |
| 461 | 20240321 | 114500 | 1278780540 | 8220 | 8220 | 8220 | 8220 | 20 |
| 462 | 20240321 | 114400 | 1278616140 | 8220 | 8220 | 8240 | 8220 | 363 |
| 463 | 20240321 | 114300 | 1275632260 | 8240 | 8240 | 8240 | 8240 | 0 |
| 464 | 20240321 | 114200 | 1275632260 | 8240 | 8220 | 8240 | 8210 | 2001 |
| 465 | 20240321 | 114100 | 1259201710 | 8240 | 8220 | 8240 | 8220 | 40 |
| 466 | 20240321 | 114000 | 1258872820 | 8220 | 8220 | 8220 | 8220 | 1 |
| 467 | 20240321 | 113900 | 1258864600 | 8220 | 8240 | 8240 | 8220 | 175 |
| 468 | 20240321 | 113800 | 1257426080 | 8220 | 8230 | 8230 | 8220 | 138 |
| 469 | 20240321 | 113700 | 1256290970 | 8230 | 8210 | 8230 | 8210 | 300 |
| 470 | 20240321 | 113600 | 1253827550 | 8210 | 8210 | 8210 | 8210 | 1000 |
| 471 | 20240321 | 113500 | 1245617550 | 8210 | 8210 | 8210 | 8210 | 0 |
| 472 | 20240321 | 113400 | 1245617550 | 8210 | 8230 | 8230 | 8210 | 821 |
| 473 | 20240321 | 113300 | 1238867520 | 8210 | 8210 | 8210 | 8210 | 36 |
| 474 | 20240321 | 113200 | 1238571960 | 8230 | 8230 | 8230 | 8230 | 0 |
| 475 | 20240321 | 113100 | 1238571960 | 8230 | 8230 | 8230 | 8230 | 0 |
| 476 | 20240321 | 113000 | 1238571960 | 8230 | 8210 | 8230 | 8210 | 3 |
| 477 | 20240321 | 112900 | 1238547310 | 8210 | 8210 | 8210 | 8210 | 160 |
| 478 | 20240321 | 112800 | 1237233710 | 8220 | 8220 | 8220 | 8220 | 223 |
| 479 | 20240321 | 112700 | 1235400650 | 8210 | 8210 | 8210 | 8210 | 150 |
| 480 | 20240321 | 112600 | 1234169150 | 8200 | 8200 | 8200 | 8200 | 540 |
| 481 | 20240321 | 112500 | 1229741150 | 8200 | 8200 | 8200 | 8200 | 1100 |
| 482 | 20240321 | 112400 | 1220721150 | 8200 | 8210 | 8210 | 8200 | 218 |
| 483 | 20240321 | 112300 | 1218933480 | 8200 | 8210 | 8220 | 8200 | 7113 |
| 484 | 20240321 | 112200 | 1160584320 | 8210 | 8220 | 8220 | 8200 | 1067 |
| 485 | 20240321 | 112100 | 1151829440 | 8200 | 8210 | 8210 | 8200 | 2767 |
| 486 | 20240321 | 112000 | 1129113060 | 8220 | 8220 | 8220 | 8220 | 29 |
| 487 | 20240321 | 111900 | 1128874680 | 8210 | 8210 | 8210 | 8210 | 0 |
| 488 | 20240321 | 111800 | 1128874680 | 8210 | 8220 | 8220 | 8210 | 568 |
| 489 | 20240321 | 111700 | 1124208700 | 8230 | 8230 | 8230 | 8230 | 487 |
| 490 | 20240321 | 111600 | 1120200690 | 8250 | 8250 | 8250 | 8250 | 0 |
| 491 | 20240321 | 111500 | 1120200690 | 8250 | 8250 | 8250 | 8250 | 0 |
| 492 | 20240321 | 111400 | 1120200690 | 8250 | 8250 | 8250 | 8250 | 0 |
| 493 | 20240321 | 111300 | 1120200690 | 8250 | 8240 | 8250 | 8240 | 17 |
| 494 | 20240321 | 111200 | 1120060600 | 8220 | 8230 | 8240 | 8220 | 1084 |
| 495 | 20240321 | 111100 | 1111143440 | 8250 | 8230 | 8250 | 8230 | 14 |
| 496 | 20240321 | 111000 | 1111027960 | 8250 | 8220 | 8250 | 8220 | 212 |
| 497 | 20240321 | 110900 | 1109283780 | 8220 | 8220 | 8230 | 8220 | 33 |
| 498 | 20240321 | 110800 | 1109012510 | 8220 | 8220 | 8220 | 8220 | 362 |
| 499 | 20240321 | 110700 | 1106036870 | 8210 | 8220 | 8220 | 8210 | 383 |
| 500 | 20240321 | 110600 | 1102892430 | 8220 | 8220 | 8220 | 8220 | 1103 |
| 501 | 20240321 | 110500 | 1093825770 | 8210 | 8210 | 8210 | 8210 | 13 |
| 502 | 20240321 | 110400 | 1093719040 | 8210 | 8210 | 8210 | 8210 | 65 |
| 503 | 20240321 | 110300 | 1093185390 | 8210 | 8230 | 8230 | 8210 | 804 |
| 504 | 20240321 | 110200 | 1086580950 | 8210 | 8230 | 8230 | 8210 | 1704 |
| 505 | 20240321 | 110100 | 1072579260 | 8230 | 8250 | 8250 | 8230 | 344 |
| 506 | 20240321 | 110000 | 1069746580 | 8230 | 8260 | 8260 | 8230 | 37 |
| 507 | 20240321 | 105900 | 1069442040 | 8230 | 8230 | 8230 | 8230 | 0 |
| 508 | 20240321 | 105800 | 1069442040 | 8230 | 8230 | 8230 | 8230 | 0 |
| 509 | 20240321 | 105700 | 1069442040 | 8230 | 8230 | 8230 | 8230 | 20 |
| 510 | 20240321 | 105600 | 1069277440 | 8220 | 8220 | 8220 | 8220 | 635 |
| 511 | 20240321 | 105500 | 1064057740 | 8220 | 8240 | 8240 | 8220 | 900 |
| 512 | 20240321 | 105400 | 1056655670 | 8240 | 8240 | 8240 | 8240 | 20 |
| 513 | 20240321 | 105300 | 1056490870 | 8250 | 8260 | 8260 | 8250 | 201 |
| 514 | 20240321 | 105200 | 1054830620 | 8260 | 8260 | 8260 | 8260 | 1 |
| 515 | 20240321 | 105100 | 1054822360 | 8260 | 8240 | 8260 | 8240 | 5 |
| 516 | 20240321 | 105000 | 1054781130 | 8240 | 8220 | 8240 | 8220 | 1992 |
| 517 | 20240321 | 104900 | 1038377050 | 8220 | 8230 | 8230 | 8220 | 323 |
| 518 | 20240321 | 104800 | 1035718870 | 8220 | 8220 | 8220 | 8220 | 299 |
| 519 | 20240321 | 104700 | 1033261090 | 8220 | 8220 | 8220 | 8220 | 60 |
| 520 | 20240321 | 104600 | 1032767890 | 8220 | 8220 | 8220 | 8220 | 20 |
| 521 | 20240321 | 104500 | 1032603490 | 8220 | 8230 | 8230 | 8220 | 812 |
| 522 | 20240321 | 104400 | 1025926800 | 8230 | 8240 | 8240 | 8230 | 310 |
| 523 | 20240321 | 104300 | 1023372500 | 8230 | 8230 | 8230 | 8230 | 270 |
| 524 | 20240321 | 104200 | 1021150400 | 8230 | 8230 | 8230 | 8230 | 20 |
| 525 | 20240321 | 104100 | 1020985800 | 8230 | 8260 | 8260 | 8230 | 18 |
| 526 | 20240321 | 104000 | 1020837460 | 8260 | 8260 | 8260 | 8260 | 174 |
| 527 | 20240321 | 103900 | 1019400220 | 8260 | 8260 | 8260 | 8260 | 0 |
| 528 | 20240321 | 103800 | 1019400220 | 8260 | 8260 | 8260 | 8260 | 0 |
| 529 | 20240321 | 103700 | 1019400220 | 8260 | 8220 | 8260 | 8220 | 998 |
| 530 | 20240321 | 103600 | 1011196620 | 8220 | 8230 | 8230 | 8220 | 787 |
| 531 | 20240321 | 103500 | 1004725140 | 8270 | 8240 | 8270 | 8230 | 175 |
| 532 | 20240321 | 103400 | 1003283840 | 8230 | 8230 | 8230 | 8230 | 1 |
| 533 | 20240321 | 103300 | 1003275610 | 8270 | 8250 | 8270 | 8230 | 2653 |
| 534 | 20240321 | 103200 | 981405300 | 8220 | 8270 | 8270 | 8220 | 2 |
| 535 | 20240321 | 103100 | 981388810 | 8230 | 8260 | 8270 | 8230 | 1632 |
| 536 | 20240321 | 103000 | 967954150 | 8260 | 8250 | 8260 | 8240 | 1434 |
| 537 | 20240321 | 102900 | 956113610 | 8250 | 8250 | 8250 | 8250 | 16 |
| 538 | 20240321 | 102800 | 955981610 | 8260 | 8260 | 8260 | 8260 | 0 |
| 539 | 20240321 | 102700 | 955981610 | 8260 | 8260 | 8260 | 8260 | 0 |
| 540 | 20240321 | 102600 | 955981610 | 8260 | 8250 | 8260 | 8250 | 114 |
| 541 | 20240321 | 102500 | 955041100 | 8250 | 8240 | 8250 | 8240 | 99 |
| 542 | 20240321 | 102400 | 954225330 | 8250 | 8230 | 8250 | 8230 | 2107 |
| 543 | 20240321 | 102300 | 936862580 | 8240 | 8240 | 8240 | 8220 | 8112 |
| 544 | 20240321 | 102200 | 870127930 | 8240 | 8240 | 8240 | 8240 | 220 |
| 545 | 20240321 | 102100 | 868315130 | 8240 | 8230 | 8240 | 8230 | 861 |
| 546 | 20240321 | 102000 | 861226000 | 8230 | 8240 | 8240 | 8230 | 252 |
| 547 | 20240321 | 101900 | 859151940 | 8250 | 8250 | 8250 | 8240 | 154 |
| 548 | 20240321 | 101800 | 857881540 | 8260 | 8260 | 8260 | 8260 | 1 |
| 549 | 20240321 | 101700 | 857873280 | 8270 | 8240 | 8270 | 8230 | 383 |
| 550 | 20240321 | 101600 | 854720720 | 8240 | 8270 | 8270 | 8240 | 221 |
| 551 | 20240321 | 101500 | 852897370 | 8270 | 8230 | 8270 | 8230 | 1660 |
| 552 | 20240321 | 101400 | 839231530 | 8230 | 8230 | 8230 | 8220 | 3171 |
| 553 | 20240321 | 101300 | 813154300 | 8230 | 8240 | 8250 | 8220 | 6393 |
| 554 | 20240321 | 101200 | 760536510 | 8250 | 8250 | 8260 | 8250 | 673 |
| 555 | 20240321 | 101100 | 754984250 | 8260 | 8260 | 8260 | 8260 | 80 |
| 556 | 20240321 | 101000 | 754323450 | 8260 | 8270 | 8270 | 8260 | 431 |
| 557 | 20240321 | 100900 | 750763280 | 8260 | 8270 | 8270 | 8260 | 147 |
| 558 | 20240321 | 100800 | 749549050 | 8260 | 8280 | 8280 | 8260 | 19 |
| 559 | 20240321 | 100700 | 749392060 | 8260 | 8260 | 8260 | 8260 | 1 |
| 560 | 20240321 | 100600 | 749383800 | 8260 | 8260 | 8260 | 8260 | 21 |
| 561 | 20240321 | 100500 | 749210340 | 8280 | 8280 | 8280 | 8280 | 3 |
| 562 | 20240321 | 100400 | 749185500 | 8250 | 8250 | 8250 | 8250 | 0 |
| 563 | 20240321 | 100300 | 749185500 | 8250 | 8260 | 8260 | 8250 | 936 |
| 564 | 20240321 | 100200 | 741461980 | 8260 | 8270 | 8270 | 8260 | 1769 |
| 565 | 20240321 | 100100 | 726848080 | 8280 | 8290 | 8290 | 8280 | 458 |
| 566 | 20240321 | 100000 | 723055830 | 8290 | 8280 | 8290 | 8280 | 24 |
| 567 | 20240321 | 095900 | 722857070 | 8290 | 8290 | 8290 | 8290 | 1 |
| 568 | 20240321 | 095800 | 722848780 | 8290 | 8300 | 8300 | 8290 | 11 |
| 569 | 20240321 | 095700 | 722757580 | 8280 | 8290 | 8290 | 8280 | 400 |
| 570 | 20240321 | 095600 | 719444330 | 8300 | 8300 | 8300 | 8290 | 122 |
| 571 | 20240321 | 095500 | 718431780 | 8300 | 8300 | 8300 | 8300 | 6 |
| 572 | 20240321 | 095400 | 718381980 | 8300 | 8300 | 8300 | 8300 | 74 |
| 573 | 20240321 | 095300 | 717767780 | 8300 | 8300 | 8300 | 8300 | 105 |
| 574 | 20240321 | 095200 | 716896280 | 8300 | 8310 | 8310 | 8300 | 1332 |
| 575 | 20240321 | 095100 | 705840480 | 8310 | 8290 | 8310 | 8290 | 6114 |
| 576 | 20240321 | 095000 | 655087880 | 8280 | 8270 | 8290 | 8270 | 2779 |
| 577 | 20240321 | 094900 | 632064620 | 8270 | 8260 | 8270 | 8260 | 1021 |
| 578 | 20240321 | 094800 | 623629330 | 8280 | 8280 | 8280 | 8260 | 56 |
| 579 | 20240321 | 094700 | 623166050 | 8260 | 8280 | 8280 | 8260 | 42 |
| 580 | 20240321 | 094600 | 622818330 | 8270 | 8250 | 8270 | 8250 | 716 |
| 581 | 20240321 | 094500 | 616898010 | 8270 | 8270 | 8270 | 8250 | 62 |
| 582 | 20240321 | 094400 | 616386470 | 8250 | 8260 | 8270 | 8250 | 71 |
| 583 | 20240321 | 094300 | 615800500 | 8260 | 8260 | 8260 | 8260 | 16 |
| 584 | 20240321 | 094200 | 615668340 | 8250 | 8250 | 8250 | 8250 | 11 |
| 585 | 20240321 | 094100 | 615577590 | 8290 | 8290 | 8290 | 8290 | 0 |
| 586 | 20240321 | 094000 | 615577590 | 8290 | 8290 | 8290 | 8290 | 1 |
| 587 | 20240321 | 093900 | 615569300 | 8280 | 8280 | 8280 | 8280 | 0 |
| 588 | 20240321 | 093800 | 615569300 | 8280 | 8270 | 8280 | 8270 | 2116 |
| 589 | 20240321 | 093700 | 598060810 | 8260 | 8230 | 8270 | 8220 | 4399 |
| 590 | 20240321 | 093600 | 561719050 | 8230 | 8230 | 8230 | 8230 | 18 |
| 591 | 20240321 | 093500 | 561570910 | 8230 | 8230 | 8230 | 8230 | 51 |
| 592 | 20240321 | 093400 | 561151180 | 8220 | 8220 | 8230 | 8220 | 80 |
| 593 | 20240321 | 093300 | 560493550 | 8250 | 8220 | 8250 | 8210 | 587 |
| 594 | 20240321 | 093200 | 555669750 | 8220 | 8240 | 8240 | 8220 | 2540 |
| 595 | 20240321 | 093100 | 534770790 | 8230 | 8240 | 8240 | 8230 | 390 |
| 596 | 20240321 | 093000 | 531557260 | 8260 | 8240 | 8260 | 8240 | 469 |
| 597 | 20240321 | 092900 | 527692680 | 8240 | 8240 | 8240 | 8240 | 254 |
| 598 | 20240321 | 092800 | 525599720 | 8240 | 8270 | 8270 | 8240 | 2884 |
| 599 | 20240321 | 092700 | 501749640 | 8270 | 8270 | 8270 | 8270 | 120 |
| 600 | 20240321 | 092600 | 500757240 | 8270 | 8250 | 8270 | 8250 | 3271 |
| 601 | 20240321 | 092500 | 473771270 | 8240 | 8220 | 8240 | 8210 | 2906 |
| 602 | 20240321 | 092400 | 449858030 | 8220 | 8220 | 8220 | 8220 | 155 |
| 603 | 20240321 | 092300 | 448583930 | 8210 | 8200 | 8220 | 8200 | 1956 |
| 604 | 20240321 | 092200 | 432518690 | 8210 | 8210 | 8220 | 8200 | 2819 |
| 605 | 20240321 | 092100 | 409381160 | 8200 | 8220 | 8220 | 8200 | 6019 |
| 606 | 20240321 | 092000 | 360017510 | 8210 | 8220 | 8240 | 8210 | 2564 |
| 607 | 20240321 | 091900 | 338958830 | 8220 | 8220 | 8230 | 8220 | 168 |
| 608 | 20240321 | 091800 | 337576870 | 8210 | 8220 | 8250 | 8200 | 612 |
| 609 | 20240321 | 091700 | 332552400 | 8250 | 8240 | 8250 | 8200 | 4736 |
| 610 | 20240321 | 091600 | 293629960 | 8270 | 8240 | 8270 | 8230 | 1968 |
| 611 | 20240321 | 091500 | 277415110 | 8240 | 8220 | 8280 | 8220 | 261 |
| 612 | 20240321 | 091400 | 275268430 | 8220 | 8240 | 8240 | 8220 | 4020 |
| 613 | 20240321 | 091300 | 242172030 | 8240 | 8280 | 8280 | 8240 | 5725 |
| 614 | 20240321 | 091200 | 194934260 | 8270 | 8290 | 8290 | 8270 | 2501 |
| 615 | 20240321 | 091100 | 174228710 | 8290 | 8310 | 8310 | 8290 | 5239 |
| 616 | 20240321 | 091000 | 130750240 | 8320 | 8350 | 8350 | 8320 | 219 |
| 617 | 20240321 | 090900 | 128928130 | 8320 | 8350 | 8350 | 8320 | 501 |
| 618 | 20240321 | 090800 | 124759740 | 8330 | 8340 | 8340 | 8330 | 1944 |
| 619 | 20240321 | 090700 | 108566120 | 8330 | 8330 | 8330 | 8330 | 1 |
| 620 | 20240321 | 090600 | 108557790 | 8320 | 8390 | 8390 | 8320 | 806 |
| 621 | 20240321 | 090500 | 101844980 | 8380 | 8370 | 8380 | 8340 | 4060 |
| 622 | 20240321 | 090400 | 67843250 | 8360 | 8350 | 8360 | 8350 | 6 |
| 623 | 20240321 | 090300 | 67793120 | 8350 | 8350 | 8390 | 8350 | 1597 |
| 624 | 20240321 | 090200 | 54425800 | 8350 | 8380 | 8380 | 8350 | 1768 |
| 625 | 20240321 | 090100 | 39610300 | 8380 | 8340 | 8390 | 8340 | 4162 |
| 626 | 20240321 | 090000 | 4795090 | 8320 | 8320 | 8340 | 8320 | 566 |