29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 185600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 1626 |
| 3 | 20240322 | 185500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 4 | 20240322 | 185400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 5 | 20240322 | 185300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 6 | 20240322 | 185200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 7 | 20240322 | 185100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 8 | 20240322 | 185000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 9 | 20240322 | 184900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 10 | 20240322 | 184800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 11 | 20240322 | 184700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 12 | 20240322 | 184600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 13 | 20240322 | 184500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 14 | 20240322 | 184400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 15 | 20240322 | 184300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 16 | 20240322 | 184200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 17 | 20240322 | 184100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 18 | 20240322 | 184000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 19 | 20240322 | 183900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 20 | 20240322 | 183800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 21 | 20240322 | 183700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 22 | 20240322 | 183600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 23 | 20240322 | 183500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 24 | 20240322 | 183400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 25 | 20240322 | 183300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 26 | 20240322 | 183200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 27 | 20240322 | 183100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 28 | 20240322 | 183000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 29 | 20240322 | 182900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 30 | 20240322 | 182800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 31 | 20240322 | 182700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 32 | 20240322 | 182600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 1626 |
| 33 | 20240322 | 182500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 34 | 20240322 | 182400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 35 | 20240322 | 182300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 36 | 20240322 | 182200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 37 | 20240322 | 182100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 38 | 20240322 | 182000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 39 | 20240322 | 181900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 40 | 20240322 | 181800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 41 | 20240322 | 181700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 42 | 20240322 | 181600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 43 | 20240322 | 181500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 44 | 20240322 | 181400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 45 | 20240322 | 181300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 46 | 20240322 | 181200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 47 | 20240322 | 181100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 48 | 20240322 | 181000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 49 | 20240322 | 180900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 50 | 20240322 | 180800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 51 | 20240322 | 180700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 52 | 20240322 | 180600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 53 | 20240322 | 180500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 54 | 20240322 | 180400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 55 | 20240322 | 180300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 56 | 20240322 | 180200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 57 | 20240322 | 180100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 58 | 20240322 | 180000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 59 | 20240322 | 175900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 60 | 20240322 | 175800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 61 | 20240322 | 175700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 62 | 20240322 | 175600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 1626 |
| 63 | 20240322 | 175500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 64 | 20240322 | 175400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 65 | 20240322 | 175300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 66 | 20240322 | 175200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 67 | 20240322 | 175100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 68 | 20240322 | 175000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 69 | 20240322 | 174900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 70 | 20240322 | 174800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 71 | 20240322 | 174700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 72 | 20240322 | 174600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 73 | 20240322 | 174500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 74 | 20240322 | 174400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 75 | 20240322 | 174300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 76 | 20240322 | 174200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 77 | 20240322 | 174100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 78 | 20240322 | 174000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 79 | 20240322 | 173900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 80 | 20240322 | 173800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 81 | 20240322 | 173700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 82 | 20240322 | 173600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 83 | 20240322 | 173500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 84 | 20240322 | 173400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 85 | 20240322 | 173300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 86 | 20240322 | 173200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 87 | 20240322 | 173100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 88 | 20240322 | 173000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 89 | 20240322 | 172900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 90 | 20240322 | 172800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 91 | 20240322 | 172700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 92 | 20240322 | 172600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 1626 |
| 93 | 20240322 | 172500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 94 | 20240322 | 172400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 95 | 20240322 | 172300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 96 | 20240322 | 172200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 97 | 20240322 | 172100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 98 | 20240322 | 172000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 99 | 20240322 | 171900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 100 | 20240322 | 171800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 101 | 20240322 | 171700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 102 | 20240322 | 171600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 103 | 20240322 | 171500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 104 | 20240322 | 171400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 105 | 20240322 | 171300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 106 | 20240322 | 171200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 107 | 20240322 | 171100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 108 | 20240322 | 171000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 109 | 20240322 | 170900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 110 | 20240322 | 170800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 111 | 20240322 | 170700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 112 | 20240322 | 170600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 113 | 20240322 | 170500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 114 | 20240322 | 170400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 115 | 20240322 | 170300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 116 | 20240322 | 170200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 117 | 20240322 | 170100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 118 | 20240322 | 170000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 119 | 20240322 | 165900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 120 | 20240322 | 165800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 121 | 20240322 | 165700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 122 | 20240322 | 165600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 1626 |
| 123 | 20240322 | 165500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 124 | 20240322 | 165400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 125 | 20240322 | 165300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 126 | 20240322 | 165200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 127 | 20240322 | 165100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 128 | 20240322 | 165000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 129 | 20240322 | 164900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 130 | 20240322 | 164800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 131 | 20240322 | 164700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 132 | 20240322 | 164600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 133 | 20240322 | 164500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 134 | 20240322 | 164400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 135 | 20240322 | 164300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 136 | 20240322 | 164200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 137 | 20240322 | 164100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 138 | 20240322 | 164000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 139 | 20240322 | 163900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 140 | 20240322 | 163800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 141 | 20240322 | 163700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 142 | 20240322 | 163600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 143 | 20240322 | 163500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 144 | 20240322 | 163400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 145 | 20240322 | 163300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 146 | 20240322 | 163200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 147 | 20240322 | 163100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 148 | 20240322 | 163000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 149 | 20240322 | 162900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 150 | 20240322 | 162800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 151 | 20240322 | 162700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 152 | 20240322 | 162600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 1626 |
| 153 | 20240322 | 162500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 154 | 20240322 | 162400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 155 | 20240322 | 162300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 156 | 20240322 | 162200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 157 | 20240322 | 162100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 158 | 20240322 | 162000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 159 | 20240322 | 161900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 160 | 20240322 | 161800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 161 | 20240322 | 161700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 162 | 20240322 | 161600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 163 | 20240322 | 161500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 164 | 20240322 | 161400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 165 | 20240322 | 161300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 166 | 20240322 | 161200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 167 | 20240322 | 161100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 168 | 20240322 | 161000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 169 | 20240322 | 160900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 170 | 20240322 | 160800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 171 | 20240322 | 160700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 172 | 20240322 | 160600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 173 | 20240322 | 160500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 174 | 20240322 | 160400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 175 | 20240322 | 160300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 176 | 20240322 | 160200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 177 | 20240322 | 160100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 178 | 20240322 | 160000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 179 | 20240322 | 155900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 180 | 20240322 | 155800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 181 | 20240322 | 155700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 182 | 20240322 | 155600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 1626 |
| 183 | 20240322 | 155500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 184 | 20240322 | 155400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 185 | 20240322 | 155300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 186 | 20240322 | 155200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 187 | 20240322 | 155100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 188 | 20240322 | 155000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 189 | 20240322 | 154900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 190 | 20240322 | 154800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 191 | 20240322 | 154700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 192 | 20240322 | 154600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 193 | 20240322 | 154500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 194 | 20240322 | 154400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 195 | 20240322 | 154300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 196 | 20240322 | 154200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 197 | 20240322 | 154100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 198 | 20240322 | 154000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 199 | 20240322 | 153900 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 200 | 20240322 | 153800 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 201 | 20240322 | 153700 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 202 | 20240322 | 153600 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 203 | 20240322 | 153500 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 204 | 20240322 | 153400 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 205 | 20240322 | 153300 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 206 | 20240322 | 153200 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 207 | 20240322 | 153100 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 208 | 20240322 | 153000 | 2455553670 | 8840 | 8840 | 8840 | 8840 | 1626 |
| 209 | 20240322 | 152900 | 2441179830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 210 | 20240322 | 152800 | 2441179830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 211 | 20240322 | 152700 | 2441179830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 212 | 20240322 | 152600 | 2441179830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 213 | 20240322 | 152500 | 2441179830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 214 | 20240322 | 152400 | 2441179830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 215 | 20240322 | 152300 | 2441179830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 216 | 20240322 | 152200 | 2441179830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 217 | 20240322 | 152100 | 2441179830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 218 | 20240322 | 152000 | 2441179830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 219 | 20240322 | 151900 | 2441179830 | 8840 | 8860 | 8860 | 8840 | 1198 |
| 220 | 20240322 | 151800 | 2430584930 | 8870 | 8860 | 8870 | 8860 | 148 |
| 221 | 20240322 | 151700 | 2429273270 | 8870 | 8850 | 8870 | 8840 | 1269 |
| 222 | 20240322 | 151600 | 2418043030 | 8850 | 8850 | 8850 | 8850 | 313 |
| 223 | 20240322 | 151500 | 2415272980 | 8850 | 8850 | 8850 | 8850 | 105 |
| 224 | 20240322 | 151400 | 2414343730 | 8850 | 8840 | 8860 | 8840 | 8735 |
| 225 | 20240322 | 151300 | 2337057160 | 8840 | 8850 | 8850 | 8840 | 69 |
| 226 | 20240322 | 151200 | 2336447160 | 8850 | 8850 | 8850 | 8840 | 1012 |
| 227 | 20240322 | 151100 | 2327491040 | 8850 | 8840 | 8850 | 8840 | 947 |
| 228 | 20240322 | 151000 | 2319116280 | 8850 | 8850 | 8850 | 8840 | 476 |
| 229 | 20240322 | 150900 | 2314907320 | 8850 | 8850 | 8850 | 8840 | 437 |
| 230 | 20240322 | 150800 | 2311043890 | 8850 | 8850 | 8850 | 8840 | 365 |
| 231 | 20240322 | 150700 | 2307816640 | 8850 | 8850 | 8850 | 8850 | 1554 |
| 232 | 20240322 | 150600 | 2294063740 | 8850 | 8850 | 8850 | 8850 | 27 |
| 233 | 20240322 | 150500 | 2293824790 | 8850 | 8850 | 8850 | 8840 | 849 |
| 234 | 20240322 | 150400 | 2286311790 | 8850 | 8840 | 8850 | 8840 | 49 |
| 235 | 20240322 | 150300 | 2285878470 | 8840 | 8850 | 8850 | 8840 | 497 |
| 236 | 20240322 | 150200 | 2281483570 | 8850 | 8850 | 8850 | 8850 | 921 |
| 237 | 20240322 | 150100 | 2273332720 | 8850 | 8850 | 8850 | 8850 | 797 |
| 238 | 20240322 | 150000 | 2266279270 | 8840 | 8850 | 8850 | 8840 | 187 |
| 239 | 20240322 | 145900 | 2264624540 | 8860 | 8850 | 8860 | 8850 | 1079 |
| 240 | 20240322 | 145800 | 2255075130 | 8850 | 8840 | 8850 | 8840 | 190 |
| 241 | 20240322 | 145700 | 2253394430 | 8850 | 8840 | 8850 | 8840 | 118 |
| 242 | 20240322 | 145600 | 2252351290 | 8850 | 8840 | 8850 | 8840 | 290 |
| 243 | 20240322 | 145500 | 2249787680 | 8840 | 8840 | 8840 | 8840 | 475 |
| 244 | 20240322 | 145400 | 2245588680 | 8840 | 8850 | 8850 | 8840 | 5 |
| 245 | 20240322 | 145300 | 2245544440 | 8850 | 8840 | 8850 | 8840 | 1159 |
| 246 | 20240322 | 145200 | 2235297950 | 8850 | 8840 | 8850 | 8840 | 486 |
| 247 | 20240322 | 145100 | 2230997710 | 8840 | 8840 | 8850 | 8840 | 463 |
| 248 | 20240322 | 145000 | 2226902550 | 8850 | 8850 | 8850 | 8840 | 344 |
| 249 | 20240322 | 144900 | 2223861510 | 8840 | 8840 | 8850 | 8840 | 730 |
| 250 | 20240322 | 144800 | 2217408300 | 8840 | 8840 | 8850 | 8840 | 941 |
| 251 | 20240322 | 144700 | 2209088860 | 8840 | 8840 | 8850 | 8840 | 113 |
| 252 | 20240322 | 144600 | 2208089930 | 8840 | 8840 | 8850 | 8840 | 1508 |
| 253 | 20240322 | 144500 | 2194759180 | 8840 | 8850 | 8850 | 8840 | 1919 |
| 254 | 20240322 | 144400 | 2177791450 | 8850 | 8860 | 8860 | 8850 | 1198 |
| 255 | 20240322 | 144300 | 2167188780 | 8860 | 8860 | 8860 | 8860 | 66 |
| 256 | 20240322 | 144200 | 2166604020 | 8870 | 8870 | 8870 | 8870 | 151 |
| 257 | 20240322 | 144100 | 2165264650 | 8850 | 8850 | 8850 | 8850 | 133 |
| 258 | 20240322 | 144000 | 2164087600 | 8850 | 8860 | 8860 | 8850 | 277 |
| 259 | 20240322 | 143900 | 2161634200 | 8860 | 8850 | 8860 | 8850 | 71 |
| 260 | 20240322 | 143800 | 2161005650 | 8850 | 8870 | 8870 | 8850 | 865 |
| 261 | 20240322 | 143700 | 2153348190 | 8860 | 8860 | 8860 | 8860 | 178 |
| 262 | 20240322 | 143600 | 2151771110 | 8860 | 8860 | 8860 | 8850 | 387 |
| 263 | 20240322 | 143500 | 2148343150 | 8860 | 8860 | 8860 | 8850 | 883 |
| 264 | 20240322 | 143400 | 2140528480 | 8850 | 8850 | 8860 | 8850 | 1532 |
| 265 | 20240322 | 143300 | 2126960210 | 8850 | 8850 | 8850 | 8850 | 0 |
| 266 | 20240322 | 143200 | 2126960210 | 8850 | 8850 | 8850 | 8850 | 75 |
| 267 | 20240322 | 143100 | 2126296460 | 8850 | 8850 | 8850 | 8850 | 503 |
| 268 | 20240322 | 143000 | 2121844910 | 8840 | 8850 | 8850 | 8840 | 651 |
| 269 | 20240322 | 142900 | 2116086300 | 8850 | 8850 | 8850 | 8850 | 1234 |
| 270 | 20240322 | 142800 | 2105165400 | 8850 | 8850 | 8850 | 8850 | 698 |
| 271 | 20240322 | 142700 | 2098988100 | 8850 | 8840 | 8850 | 8840 | 240 |
| 272 | 20240322 | 142600 | 2096866200 | 8850 | 8850 | 8850 | 8850 | 1357 |
| 273 | 20240322 | 142500 | 2084856750 | 8840 | 8840 | 8850 | 8840 | 134 |
| 274 | 20240322 | 142400 | 2083671780 | 8840 | 8840 | 8840 | 8840 | 169 |
| 275 | 20240322 | 142300 | 2082177820 | 8840 | 8830 | 8840 | 8830 | 650 |
| 276 | 20240322 | 142200 | 2076433750 | 8830 | 8840 | 8850 | 8830 | 2061 |
| 277 | 20240322 | 142100 | 2058222500 | 8840 | 8840 | 8840 | 8840 | 853 |
| 278 | 20240322 | 142000 | 2050681980 | 8840 | 8840 | 8840 | 8840 | 734 |
| 279 | 20240322 | 141900 | 2044193420 | 8840 | 8840 | 8840 | 8830 | 851 |
| 280 | 20240322 | 141800 | 2036677460 | 8840 | 8840 | 8840 | 8840 | 254 |
| 281 | 20240322 | 141700 | 2034432100 | 8840 | 8830 | 8840 | 8830 | 989 |
| 282 | 20240322 | 141600 | 2025694230 | 8830 | 8840 | 8840 | 8830 | 382 |
| 283 | 20240322 | 141500 | 2022320350 | 8840 | 8840 | 8840 | 8840 | 62 |
| 284 | 20240322 | 141400 | 2021772270 | 8840 | 8830 | 8840 | 8830 | 115 |
| 285 | 20240322 | 141300 | 2020756690 | 8830 | 8830 | 8840 | 8830 | 179 |
| 286 | 20240322 | 141200 | 2019175110 | 8830 | 8830 | 8830 | 8830 | 252 |
| 287 | 20240322 | 141100 | 2016949950 | 8840 | 8840 | 8840 | 8830 | 682 |
| 288 | 20240322 | 141000 | 2010922080 | 8840 | 8840 | 8840 | 8830 | 197 |
| 289 | 20240322 | 140900 | 2009182500 | 8830 | 8830 | 8830 | 8830 | 548 |
| 290 | 20240322 | 140800 | 2004343660 | 8840 | 8840 | 8840 | 8840 | 105 |
| 291 | 20240322 | 140700 | 2003415460 | 8840 | 8830 | 8840 | 8830 | 25 |
| 292 | 20240322 | 140600 | 2003194610 | 8840 | 8840 | 8840 | 8830 | 810 |
| 293 | 20240322 | 140500 | 1996041990 | 8840 | 8830 | 8840 | 8830 | 147 |
| 294 | 20240322 | 140400 | 1994742590 | 8830 | 8840 | 8840 | 8830 | 944 |
| 295 | 20240322 | 140300 | 1986402600 | 8840 | 8840 | 8840 | 8830 | 216 |
| 296 | 20240322 | 140200 | 1984493660 | 8840 | 8840 | 8840 | 8840 | 225 |
| 297 | 20240322 | 140100 | 1982504660 | 8840 | 8840 | 8840 | 8830 | 675 |
| 298 | 20240322 | 140000 | 1976542900 | 8840 | 8830 | 8840 | 8830 | 461 |
| 299 | 20240322 | 135900 | 1972468520 | 8840 | 8840 | 8840 | 8830 | 329 |
| 300 | 20240322 | 135800 | 1969560910 | 8840 | 8840 | 8840 | 8840 | 0 |
| 301 | 20240322 | 135700 | 1969560910 | 8840 | 8850 | 8850 | 8840 | 131 |
| 302 | 20240322 | 135600 | 1968402860 | 8840 | 8830 | 8840 | 8830 | 200 |
| 303 | 20240322 | 135500 | 1966636360 | 8830 | 8830 | 8830 | 8830 | 421 |
| 304 | 20240322 | 135400 | 1962918930 | 8830 | 8850 | 8850 | 8830 | 212 |
| 305 | 20240322 | 135300 | 1961043920 | 8850 | 8850 | 8850 | 8850 | 26 |
| 306 | 20240322 | 135200 | 1960813820 | 8830 | 8850 | 8850 | 8830 | 273 |
| 307 | 20240322 | 135100 | 1958401970 | 8850 | 8840 | 8850 | 8830 | 2429 |
| 308 | 20240322 | 135000 | 1936948120 | 8840 | 8840 | 8840 | 8840 | 217 |
| 309 | 20240322 | 134900 | 1935029840 | 8840 | 8830 | 8840 | 8830 | 263 |
| 310 | 20240322 | 134800 | 1932705950 | 8840 | 8830 | 8840 | 8830 | 155 |
| 311 | 20240322 | 134700 | 1931336100 | 8830 | 8840 | 8840 | 8830 | 625 |
| 312 | 20240322 | 134600 | 1925817240 | 8840 | 8850 | 8850 | 8840 | 180 |
| 313 | 20240322 | 134500 | 1924225680 | 8850 | 8850 | 8850 | 8850 | 11 |
| 314 | 20240322 | 134400 | 1924128330 | 8850 | 8850 | 8850 | 8850 | 12 |
| 315 | 20240322 | 134300 | 1924022130 | 8850 | 8840 | 8850 | 8840 | 1138 |
| 316 | 20240322 | 134200 | 1913961080 | 8850 | 8850 | 8850 | 8840 | 181 |
| 317 | 20240322 | 134100 | 1912360230 | 8850 | 8840 | 8850 | 8840 | 256 |
| 318 | 20240322 | 134000 | 1910094710 | 8850 | 8840 | 8850 | 8840 | 741 |
| 319 | 20240322 | 133900 | 1903543760 | 8840 | 8850 | 8850 | 8840 | 846 |
| 320 | 20240322 | 133800 | 1896063940 | 8850 | 8850 | 8850 | 8850 | 22 |
| 321 | 20240322 | 133700 | 1895869240 | 8850 | 8850 | 8850 | 8840 | 714 |
| 322 | 20240322 | 133600 | 1889552350 | 8850 | 8840 | 8850 | 8840 | 51 |
| 323 | 20240322 | 133500 | 1889101020 | 8850 | 8850 | 8850 | 8850 | 2 |
| 324 | 20240322 | 133400 | 1889083320 | 8850 | 8850 | 8850 | 8850 | 1129 |
| 325 | 20240322 | 133300 | 1879091670 | 8840 | 8840 | 8840 | 8840 | 47 |
| 326 | 20240322 | 133200 | 1878676190 | 8840 | 8840 | 8840 | 8840 | 202 |
| 327 | 20240322 | 133100 | 1876890510 | 8840 | 8830 | 8840 | 8830 | 9 |
| 328 | 20240322 | 133000 | 1876810990 | 8830 | 8840 | 8840 | 8830 | 1080 |
| 329 | 20240322 | 132900 | 1867274470 | 8840 | 8840 | 8840 | 8840 | 1335 |
| 330 | 20240322 | 132800 | 1855473070 | 8840 | 8840 | 8840 | 8840 | 2 |
| 331 | 20240322 | 132700 | 1855455390 | 8840 | 8840 | 8850 | 8840 | 699 |
| 332 | 20240322 | 132600 | 1849276030 | 8840 | 8840 | 8840 | 8840 | 145 |
| 333 | 20240322 | 132500 | 1847994230 | 8840 | 8840 | 8840 | 8840 | 110 |
| 334 | 20240322 | 132400 | 1847021830 | 8850 | 8850 | 8850 | 8840 | 387 |
| 335 | 20240322 | 132300 | 1843600680 | 8850 | 8850 | 8850 | 8850 | 130 |
| 336 | 20240322 | 132200 | 1842450180 | 8850 | 8840 | 8850 | 8840 | 1300 |
| 337 | 20240322 | 132100 | 1830957170 | 8850 | 8840 | 8850 | 8840 | 28 |
| 338 | 20240322 | 132000 | 1830709410 | 8850 | 8850 | 8850 | 8850 | 1046 |
| 339 | 20240322 | 131900 | 1821452310 | 8850 | 8850 | 8860 | 8850 | 233 |
| 340 | 20240322 | 131800 | 1819390250 | 8860 | 8870 | 8870 | 8860 | 2 |
| 341 | 20240322 | 131700 | 1819372520 | 8860 | 8860 | 8860 | 8860 | 1044 |
| 342 | 20240322 | 131600 | 1810122680 | 8860 | 8860 | 8860 | 8860 | 1 |
| 343 | 20240322 | 131500 | 1810113820 | 8840 | 8850 | 8850 | 8840 | 476 |
| 344 | 20240322 | 131400 | 1805904970 | 8840 | 8840 | 8840 | 8840 | 0 |
| 345 | 20240322 | 131300 | 1805904970 | 8840 | 8840 | 8850 | 8840 | 398 |
| 346 | 20240322 | 131200 | 1802383280 | 8850 | 8840 | 8850 | 8840 | 1810 |
| 347 | 20240322 | 131100 | 1786380590 | 8840 | 8850 | 8850 | 8840 | 13 |
| 348 | 20240322 | 131000 | 1786265640 | 8840 | 8850 | 8850 | 8840 | 234 |
| 349 | 20240322 | 130900 | 1784197060 | 8840 | 8840 | 8840 | 8840 | 30 |
| 350 | 20240322 | 130800 | 1783931860 | 8840 | 8850 | 8850 | 8840 | 60 |
| 351 | 20240322 | 130700 | 1783400960 | 8850 | 8850 | 8850 | 8850 | 792 |
| 352 | 20240322 | 130600 | 1776391760 | 8850 | 8850 | 8850 | 8850 | 4 |
| 353 | 20240322 | 130500 | 1776356360 | 8850 | 8850 | 8850 | 8850 | 283 |
| 354 | 20240322 | 130400 | 1773851810 | 8850 | 8850 | 8850 | 8850 | 0 |
| 355 | 20240322 | 130300 | 1773851810 | 8850 | 8850 | 8850 | 8850 | 261 |
| 356 | 20240322 | 130200 | 1771541960 | 8850 | 8860 | 8860 | 8850 | 167 |
| 357 | 20240322 | 130100 | 1770063320 | 8860 | 8860 | 8860 | 8860 | 1 |
| 358 | 20240322 | 130000 | 1770054460 | 8860 | 8860 | 8860 | 8860 | 242 |
| 359 | 20240322 | 125900 | 1767910340 | 8860 | 8860 | 8860 | 8850 | 236 |
| 360 | 20240322 | 125800 | 1765819400 | 8860 | 8850 | 8860 | 8850 | 110 |
| 361 | 20240322 | 125700 | 1764844900 | 8850 | 8850 | 8850 | 8850 | 489 |
| 362 | 20240322 | 125600 | 1760517250 | 8850 | 8850 | 8850 | 8850 | 2 |
| 363 | 20240322 | 125500 | 1760499550 | 8840 | 8840 | 8840 | 8840 | 60 |
| 364 | 20240322 | 125400 | 1759969150 | 8850 | 8850 | 8850 | 8840 | 773 |
| 365 | 20240322 | 125300 | 1753128120 | 8840 | 8840 | 8840 | 8840 | 140 |
| 366 | 20240322 | 125200 | 1751890520 | 8850 | 8850 | 8850 | 8850 | 0 |
| 367 | 20240322 | 125100 | 1751890520 | 8850 | 8850 | 8850 | 8840 | 446 |
| 368 | 20240322 | 125000 | 1747945850 | 8850 | 8850 | 8850 | 8850 | 380 |
| 369 | 20240322 | 124900 | 1744582850 | 8850 | 8840 | 8850 | 8840 | 695 |
| 370 | 20240322 | 124800 | 1738437500 | 8850 | 8850 | 8850 | 8840 | 143 |
| 371 | 20240322 | 124700 | 1737172180 | 8850 | 8850 | 8850 | 8850 | 79 |
| 372 | 20240322 | 124600 | 1736473030 | 8850 | 8840 | 8850 | 8840 | 557 |
| 373 | 20240322 | 124500 | 1731548580 | 8840 | 8850 | 8850 | 8840 | 72 |
| 374 | 20240322 | 124400 | 1730912080 | 8850 | 8850 | 8850 | 8850 | 3 |
| 375 | 20240322 | 124300 | 1730885530 | 8850 | 8840 | 8850 | 8840 | 176 |
| 376 | 20240322 | 124200 | 1729329650 | 8840 | 8840 | 8850 | 8840 | 665 |
| 377 | 20240322 | 124100 | 1723450850 | 8840 | 8840 | 8840 | 8840 | 8 |
| 378 | 20240322 | 124000 | 1723380130 | 8850 | 8850 | 8850 | 8850 | 53 |
| 379 | 20240322 | 123900 | 1722911080 | 8850 | 8860 | 8860 | 8850 | 3936 |
| 380 | 20240322 | 123800 | 1688077430 | 8860 | 8860 | 8860 | 8860 | 302 |
| 381 | 20240322 | 123700 | 1685401710 | 8860 | 8860 | 8860 | 8860 | 0 |
| 382 | 20240322 | 123600 | 1685401710 | 8860 | 8870 | 8870 | 8860 | 239 |
| 383 | 20240322 | 123500 | 1683284160 | 8860 | 8860 | 8860 | 8850 | 925 |
| 384 | 20240322 | 123400 | 1675089160 | 8850 | 8850 | 8850 | 8850 | 0 |
| 385 | 20240322 | 123300 | 1675089160 | 8850 | 8850 | 8850 | 8850 | 60 |
| 386 | 20240322 | 123200 | 1674558160 | 8850 | 8850 | 8850 | 8850 | 368 |
| 387 | 20240322 | 123100 | 1671301360 | 8860 | 8860 | 8860 | 8850 | 24 |
| 388 | 20240322 | 123000 | 1671088820 | 8860 | 8860 | 8860 | 8860 | 8 |
| 389 | 20240322 | 122900 | 1671017940 | 8860 | 8860 | 8860 | 8860 | 94 |
| 390 | 20240322 | 122800 | 1670185100 | 8860 | 8860 | 8860 | 8860 | 39 |
| 391 | 20240322 | 122700 | 1669839560 | 8860 | 8860 | 8860 | 8850 | 177 |
| 392 | 20240322 | 122600 | 1668273000 | 8860 | 8850 | 8860 | 8850 | 181 |
| 393 | 20240322 | 122500 | 1666671140 | 8850 | 8850 | 8850 | 8850 | 120 |
| 394 | 20240322 | 122400 | 1665609140 | 8860 | 8860 | 8860 | 8860 | 57 |
| 395 | 20240322 | 122300 | 1665104120 | 8860 | 8860 | 8860 | 8860 | 4 |
| 396 | 20240322 | 122200 | 1665068680 | 8860 | 8860 | 8860 | 8860 | 429 |
| 397 | 20240322 | 122100 | 1661267740 | 8860 | 8870 | 8870 | 8860 | 61 |
| 398 | 20240322 | 122000 | 1660727270 | 8870 | 8870 | 8870 | 8870 | 257 |
| 399 | 20240322 | 121900 | 1658447680 | 8870 | 8870 | 8870 | 8870 | 43 |
| 400 | 20240322 | 121800 | 1658066270 | 8870 | 8870 | 8870 | 8870 | 114 |
| 401 | 20240322 | 121700 | 1657055090 | 8870 | 8870 | 8880 | 8870 | 1629 |
| 402 | 20240322 | 121600 | 1642605850 | 8870 | 8860 | 8870 | 8860 | 496 |
| 403 | 20240322 | 121500 | 1638211230 | 8860 | 8860 | 8860 | 8860 | 2349 |
| 404 | 20240322 | 121400 | 1617399090 | 8860 | 8860 | 8860 | 8860 | 61 |
| 405 | 20240322 | 121300 | 1616858630 | 8860 | 8850 | 8860 | 8840 | 2803 |
| 406 | 20240322 | 121200 | 1592076430 | 8850 | 8850 | 8850 | 8850 | 20 |
| 407 | 20240322 | 121100 | 1591899430 | 8860 | 8860 | 8860 | 8860 | 1506 |
| 408 | 20240322 | 121000 | 1578556270 | 8850 | 8850 | 8850 | 8850 | 641 |
| 409 | 20240322 | 120900 | 1572883420 | 8850 | 8850 | 8850 | 8850 | 665 |
| 410 | 20240322 | 120800 | 1566998170 | 8850 | 8850 | 8850 | 8850 | 45 |
| 411 | 20240322 | 120700 | 1566599920 | 8850 | 8850 | 8850 | 8840 | 26 |
| 412 | 20240322 | 120600 | 1566370020 | 8840 | 8840 | 8850 | 8840 | 1169 |
| 413 | 20240322 | 120500 | 1556036050 | 8840 | 8840 | 8840 | 8840 | 0 |
| 414 | 20240322 | 120400 | 1556036050 | 8840 | 8840 | 8840 | 8840 | 50 |
| 415 | 20240322 | 120300 | 1555594050 | 8840 | 8850 | 8850 | 8840 | 102 |
| 416 | 20240322 | 120200 | 1554691360 | 8840 | 8840 | 8840 | 8840 | 5 |
| 417 | 20240322 | 120100 | 1554647160 | 8840 | 8840 | 8850 | 8840 | 546 |
| 418 | 20240322 | 120000 | 1549818020 | 8850 | 8850 | 8850 | 8850 | 66 |
| 419 | 20240322 | 115900 | 1549233920 | 8850 | 8850 | 8850 | 8840 | 103 |
| 420 | 20240322 | 115800 | 1548322380 | 8850 | 8850 | 8850 | 8850 | 0 |
| 421 | 20240322 | 115700 | 1548322380 | 8850 | 8850 | 8850 | 8850 | 1 |
| 422 | 20240322 | 115600 | 1548313530 | 8840 | 8840 | 8840 | 8840 | 717 |
| 423 | 20240322 | 115500 | 1541975250 | 8840 | 8830 | 8840 | 8830 | 60 |
| 424 | 20240322 | 115400 | 1541445350 | 8840 | 8840 | 8840 | 8830 | 265 |
| 425 | 20240322 | 115300 | 1539104840 | 8840 | 8830 | 8840 | 8830 | 315 |
| 426 | 20240322 | 115200 | 1536322990 | 8830 | 8830 | 8830 | 8830 | 620 |
| 427 | 20240322 | 115100 | 1530848390 | 8830 | 8840 | 8840 | 8830 | 1206 |
| 428 | 20240322 | 115000 | 1520198160 | 8840 | 8840 | 8840 | 8840 | 0 |
| 429 | 20240322 | 114900 | 1520198160 | 8840 | 8840 | 8840 | 8840 | 701 |
| 430 | 20240322 | 114800 | 1514001320 | 8850 | 8840 | 8850 | 8840 | 134 |
| 431 | 20240322 | 114700 | 1512815750 | 8850 | 8840 | 8850 | 8840 | 101 |
| 432 | 20240322 | 114600 | 1511922900 | 8850 | 8840 | 8850 | 8840 | 3 |
| 433 | 20240322 | 114500 | 1511896370 | 8840 | 8840 | 8840 | 8840 | 341 |
| 434 | 20240322 | 114400 | 1508881930 | 8840 | 8850 | 8850 | 8840 | 269 |
| 435 | 20240322 | 114300 | 1506503470 | 8850 | 8840 | 8850 | 8840 | 1002 |
| 436 | 20240322 | 114200 | 1497645770 | 8840 | 8830 | 8840 | 8830 | 2012 |
| 437 | 20240322 | 114100 | 1479862500 | 8830 | 8830 | 8830 | 8830 | 500 |
| 438 | 20240322 | 114000 | 1475447500 | 8840 | 8840 | 8840 | 8840 | 0 |
| 439 | 20240322 | 113900 | 1475447500 | 8840 | 8830 | 8840 | 8830 | 17 |
| 440 | 20240322 | 113800 | 1475297350 | 8830 | 8830 | 8830 | 8830 | 1609 |
| 441 | 20240322 | 113700 | 1461089880 | 8830 | 8830 | 8840 | 8830 | 688 |
| 442 | 20240322 | 113600 | 1455012840 | 8840 | 8840 | 8840 | 8840 | 5 |
| 443 | 20240322 | 113500 | 1454968640 | 8840 | 8840 | 8840 | 8840 | 171 |
| 444 | 20240322 | 113400 | 1453457000 | 8840 | 8840 | 8840 | 8840 | 703 |
| 445 | 20240322 | 113300 | 1447242480 | 8840 | 8840 | 8840 | 8840 | 2 |
| 446 | 20240322 | 113200 | 1447224800 | 8830 | 8840 | 8840 | 8830 | 656 |
| 447 | 20240322 | 113100 | 1441429710 | 8840 | 8840 | 8840 | 8830 | 336 |
| 448 | 20240322 | 113000 | 1438462470 | 8840 | 8830 | 8840 | 8830 | 110 |
| 449 | 20240322 | 112900 | 1437491060 | 8830 | 8830 | 8840 | 8830 | 1081 |
| 450 | 20240322 | 112800 | 1427945550 | 8840 | 8840 | 8840 | 8830 | 208 |
| 451 | 20240322 | 112700 | 1426107830 | 8840 | 8840 | 8840 | 8830 | 122 |
| 452 | 20240322 | 112600 | 1425029850 | 8840 | 8840 | 8840 | 8840 | 1288 |
| 453 | 20240322 | 112500 | 1413643930 | 8840 | 8840 | 8840 | 8840 | 29 |
| 454 | 20240322 | 112400 | 1413387570 | 8840 | 8840 | 8840 | 8840 | 34 |
| 455 | 20240322 | 112300 | 1413087010 | 8840 | 8840 | 8840 | 8840 | 59 |
| 456 | 20240322 | 112200 | 1412565450 | 8840 | 8840 | 8840 | 8840 | 1436 |
| 457 | 20240322 | 112100 | 1399871210 | 8840 | 8850 | 8850 | 8840 | 1088 |
| 458 | 20240322 | 112000 | 1390253080 | 8850 | 8850 | 8850 | 8850 | 14 |
| 459 | 20240322 | 111900 | 1390129180 | 8850 | 8840 | 8850 | 8840 | 21 |
| 460 | 20240322 | 111800 | 1389943530 | 8840 | 8840 | 8840 | 8840 | 423 |
| 461 | 20240322 | 111700 | 1386204210 | 8840 | 8840 | 8840 | 8840 | 734 |
| 462 | 20240322 | 111600 | 1379715650 | 8840 | 8840 | 8840 | 8830 | 464 |
| 463 | 20240322 | 111500 | 1375613930 | 8840 | 8840 | 8840 | 8840 | 300 |
| 464 | 20240322 | 111400 | 1372961930 | 8840 | 8840 | 8840 | 8840 | 6 |
| 465 | 20240322 | 111300 | 1372908890 | 8840 | 8850 | 8850 | 8840 | 1160 |
| 466 | 20240322 | 111200 | 1362654250 | 8850 | 8850 | 8850 | 8850 | 4 |
| 467 | 20240322 | 111100 | 1362618850 | 8850 | 8850 | 8850 | 8840 | 170 |
| 468 | 20240322 | 111000 | 1361114890 | 8850 | 8840 | 8850 | 8840 | 215 |
| 469 | 20240322 | 110900 | 1359213710 | 8840 | 8850 | 8850 | 8840 | 215 |
| 470 | 20240322 | 110800 | 1357312980 | 8850 | 8850 | 8850 | 8850 | 10 |
| 471 | 20240322 | 110700 | 1357224480 | 8840 | 8850 | 8850 | 8840 | 43 |
| 472 | 20240322 | 110600 | 1356844350 | 8840 | 8840 | 8850 | 8840 | 376 |
| 473 | 20240322 | 110500 | 1353520500 | 8840 | 8850 | 8850 | 8840 | 28 |
| 474 | 20240322 | 110400 | 1353272850 | 8840 | 8850 | 8850 | 8840 | 273 |
| 475 | 20240322 | 110300 | 1350858300 | 8840 | 8840 | 8840 | 8840 | 217 |
| 476 | 20240322 | 110200 | 1348940020 | 8840 | 8840 | 8840 | 8840 | 178 |
| 477 | 20240322 | 110100 | 1347366500 | 8840 | 8840 | 8840 | 8840 | 0 |
| 478 | 20240322 | 110000 | 1347366500 | 8840 | 8830 | 8840 | 8830 | 244 |
| 479 | 20240322 | 105900 | 1345210250 | 8830 | 8840 | 8840 | 8830 | 1138 |
| 480 | 20240322 | 105800 | 1335157020 | 8830 | 8830 | 8830 | 8830 | 20 |
| 481 | 20240322 | 105700 | 1334980420 | 8840 | 8840 | 8840 | 8830 | 270 |
| 482 | 20240322 | 105600 | 1332594330 | 8840 | 8840 | 8840 | 8840 | 529 |
| 483 | 20240322 | 105500 | 1327917970 | 8840 | 8840 | 8840 | 8840 | 110 |
| 484 | 20240322 | 105400 | 1326945570 | 8840 | 8840 | 8840 | 8840 | 1 |
| 485 | 20240322 | 105300 | 1326936730 | 8840 | 8840 | 8840 | 8840 | 263 |
| 486 | 20240322 | 105200 | 1324611810 | 8840 | 8830 | 8840 | 8830 | 179 |
| 487 | 20240322 | 105100 | 1323031170 | 8830 | 8850 | 8850 | 8830 | 996 |
| 488 | 20240322 | 105000 | 1314225130 | 8850 | 8850 | 8850 | 8850 | 37 |
| 489 | 20240322 | 104900 | 1313897680 | 8850 | 8850 | 8850 | 8840 | 881 |
| 490 | 20240322 | 104800 | 1306104130 | 8850 | 8850 | 8850 | 8850 | 179 |
| 491 | 20240322 | 104700 | 1304519980 | 8850 | 8840 | 8850 | 8840 | 299 |
| 492 | 20240322 | 104600 | 1301876770 | 8840 | 8850 | 8850 | 8840 | 4657 |
| 493 | 20240322 | 104500 | 1260708780 | 8840 | 8850 | 8850 | 8840 | 401 |
| 494 | 20240322 | 104400 | 1257160930 | 8850 | 8840 | 8850 | 8840 | 135 |
| 495 | 20240322 | 104300 | 1255966380 | 8840 | 8850 | 8850 | 8840 | 693 |
| 496 | 20240322 | 104200 | 1249838740 | 8850 | 8850 | 8850 | 8850 | 26 |
| 497 | 20240322 | 104100 | 1249608640 | 8850 | 8850 | 8850 | 8850 | 968 |
| 498 | 20240322 | 104000 | 1241041840 | 8850 | 8850 | 8860 | 8850 | 1111 |
| 499 | 20240322 | 103900 | 1231209290 | 8860 | 8860 | 8860 | 8850 | 386 |
| 500 | 20240322 | 103800 | 1227792080 | 8860 | 8860 | 8860 | 8860 | 221 |
| 501 | 20240322 | 103700 | 1225834020 | 8860 | 8860 | 8860 | 8860 | 66 |
| 502 | 20240322 | 103600 | 1225249260 | 8860 | 8860 | 8860 | 8860 | 16 |
| 503 | 20240322 | 103500 | 1225107500 | 8860 | 8860 | 8860 | 8850 | 101 |
| 504 | 20240322 | 103400 | 1224212850 | 8860 | 8870 | 8870 | 8860 | 105 |
| 505 | 20240322 | 103300 | 1223281960 | 8870 | 8860 | 8870 | 8850 | 2352 |
| 506 | 20240322 | 103200 | 1202461630 | 8860 | 8860 | 8870 | 8860 | 1016 |
| 507 | 20240322 | 103100 | 1193459860 | 8860 | 8870 | 8870 | 8860 | 31 |
| 508 | 20240322 | 103000 | 1193184910 | 8860 | 8860 | 8870 | 8860 | 206 |
| 509 | 20240322 | 102900 | 1191359740 | 8860 | 8860 | 8860 | 8860 | 143 |
| 510 | 20240322 | 102800 | 1190092760 | 8860 | 8860 | 8860 | 8850 | 402 |
| 511 | 20240322 | 102700 | 1186531190 | 8850 | 8860 | 8860 | 8850 | 45 |
| 512 | 20240322 | 102600 | 1186132920 | 8860 | 8860 | 8860 | 8860 | 16 |
| 513 | 20240322 | 102500 | 1185991160 | 8850 | 8860 | 8860 | 8850 | 463 |
| 514 | 20240322 | 102400 | 1181892370 | 8860 | 8860 | 8870 | 8860 | 554 |
| 515 | 20240322 | 102300 | 1176983820 | 8860 | 8860 | 8860 | 8860 | 400 |
| 516 | 20240322 | 102200 | 1173439820 | 8860 | 8870 | 8870 | 8860 | 1067 |
| 517 | 20240322 | 102100 | 1163985660 | 8870 | 8870 | 8870 | 8870 | 250 |
| 518 | 20240322 | 102000 | 1161768160 | 8870 | 8870 | 8870 | 8870 | 13 |
| 519 | 20240322 | 101900 | 1161652850 | 8860 | 8870 | 8870 | 8860 | 1680 |
| 520 | 20240322 | 101800 | 1146766950 | 8870 | 8870 | 8870 | 8870 | 1059 |
| 521 | 20240322 | 101700 | 1137373620 | 8860 | 8870 | 8870 | 8860 | 21 |
| 522 | 20240322 | 101600 | 1137187360 | 8870 | 8860 | 8870 | 8860 | 351 |
| 523 | 20240322 | 101500 | 1134076300 | 8870 | 8870 | 8870 | 8870 | 651 |
| 524 | 20240322 | 101400 | 1128301930 | 8870 | 8870 | 8870 | 8870 | 642 |
| 525 | 20240322 | 101300 | 1122607390 | 8870 | 8870 | 8870 | 8870 | 145 |
| 526 | 20240322 | 101200 | 1121321240 | 8870 | 8870 | 8870 | 8870 | 70 |
| 527 | 20240322 | 101100 | 1120700340 | 8870 | 8860 | 8870 | 8860 | 116 |
| 528 | 20240322 | 101000 | 1119671950 | 8870 | 8870 | 8870 | 8860 | 38 |
| 529 | 20240322 | 100900 | 1119335110 | 8870 | 8870 | 8870 | 8860 | 620 |
| 530 | 20240322 | 100800 | 1113840710 | 8870 | 8870 | 8870 | 8870 | 1316 |
| 531 | 20240322 | 100700 | 1102167790 | 8870 | 8870 | 8870 | 8870 | 312 |
| 532 | 20240322 | 100600 | 1099400350 | 8870 | 8870 | 8870 | 8870 | 214 |
| 533 | 20240322 | 100500 | 1097502170 | 8860 | 8870 | 8870 | 8860 | 263 |
| 534 | 20240322 | 100400 | 1095171360 | 8860 | 8870 | 8870 | 8860 | 573 |
| 535 | 20240322 | 100300 | 1090094570 | 8860 | 8870 | 8870 | 8860 | 1332 |
| 536 | 20240322 | 100200 | 1078291550 | 8870 | 8880 | 8880 | 8870 | 274 |
| 537 | 20240322 | 100100 | 1075860870 | 8870 | 8870 | 8870 | 8870 | 100 |
| 538 | 20240322 | 100000 | 1074973870 | 8870 | 8870 | 8870 | 8860 | 106 |
| 539 | 20240322 | 095900 | 1074034470 | 8870 | 8850 | 8880 | 8850 | 1093 |
| 540 | 20240322 | 095800 | 1064351740 | 8850 | 8850 | 8850 | 8850 | 410 |
| 541 | 20240322 | 095700 | 1060723240 | 8860 | 8860 | 8860 | 8850 | 107 |
| 542 | 20240322 | 095600 | 1059775260 | 8860 | 8870 | 8870 | 8840 | 639 |
| 543 | 20240322 | 095500 | 1054116740 | 8870 | 8850 | 8870 | 8850 | 489 |
| 544 | 20240322 | 095400 | 1049788630 | 8830 | 8840 | 8840 | 8830 | 688 |
| 545 | 20240322 | 095300 | 1043707260 | 8830 | 8860 | 8860 | 8830 | 5088 |
| 546 | 20240322 | 095200 | 998759650 | 8870 | 8850 | 8870 | 8850 | 1171 |
| 547 | 20240322 | 095100 | 988393070 | 8850 | 8850 | 8850 | 8840 | 1555 |
| 548 | 20240322 | 095000 | 974635280 | 8850 | 8840 | 8850 | 8840 | 257 |
| 549 | 20240322 | 094900 | 972363080 | 8840 | 8850 | 8850 | 8840 | 1419 |
| 550 | 20240322 | 094800 | 959816030 | 8850 | 8840 | 8850 | 8840 | 259 |
| 551 | 20240322 | 094700 | 957526350 | 8830 | 8840 | 8840 | 8830 | 288 |
| 552 | 20240322 | 094600 | 954981960 | 8830 | 8850 | 8850 | 8830 | 7574 |
| 553 | 20240322 | 094500 | 888014480 | 8850 | 8870 | 8870 | 8850 | 2594 |
| 554 | 20240322 | 094400 | 865049170 | 8870 | 8860 | 8870 | 8850 | 2461 |
| 555 | 20240322 | 094300 | 843253310 | 8870 | 8870 | 8870 | 8860 | 2337 |
| 556 | 20240322 | 094200 | 822539160 | 8870 | 8890 | 8890 | 8870 | 490 |
| 557 | 20240322 | 094100 | 818186090 | 8900 | 8890 | 8900 | 8880 | 3382 |
| 558 | 20240322 | 094000 | 788131540 | 8890 | 8890 | 8900 | 8880 | 606 |
| 559 | 20240322 | 093900 | 782742380 | 8890 | 8890 | 8890 | 8890 | 443 |
| 560 | 20240322 | 093800 | 778804110 | 8890 | 8900 | 8910 | 8890 | 1648 |
| 561 | 20240322 | 093700 | 764138150 | 8900 | 8910 | 8910 | 8900 | 427 |
| 562 | 20240322 | 093600 | 760336710 | 8910 | 8900 | 8910 | 8890 | 326 |
| 563 | 20240322 | 093500 | 757435400 | 8890 | 8900 | 8900 | 8890 | 78 |
| 564 | 20240322 | 093400 | 756741840 | 8900 | 8880 | 8900 | 8880 | 740 |
| 565 | 20240322 | 093300 | 750155940 | 8880 | 8880 | 8900 | 8870 | 1942 |
| 566 | 20240322 | 093200 | 732922720 | 8880 | 8880 | 8890 | 8880 | 336 |
| 567 | 20240322 | 093100 | 729938940 | 8880 | 8890 | 8900 | 8880 | 1145 |
| 568 | 20240322 | 093000 | 719755350 | 8880 | 8860 | 8890 | 8860 | 757 |
| 569 | 20240322 | 092900 | 713030510 | 8850 | 8860 | 8860 | 8850 | 274 |
| 570 | 20240322 | 092800 | 710604840 | 8850 | 8890 | 8890 | 8850 | 1508 |
| 571 | 20240322 | 092700 | 697221880 | 8890 | 8850 | 8890 | 8850 | 3169 |
| 572 | 20240322 | 092600 | 669164550 | 8850 | 8850 | 8850 | 8840 | 4290 |
| 573 | 20240322 | 092500 | 631235530 | 8850 | 8850 | 8850 | 8840 | 692 |
| 574 | 20240322 | 092400 | 625115140 | 8840 | 8860 | 8860 | 8840 | 777 |
| 575 | 20240322 | 092300 | 618239350 | 8860 | 8840 | 8860 | 8840 | 127 |
| 576 | 20240322 | 092200 | 617116010 | 8840 | 8840 | 8860 | 8830 | 646 |
| 577 | 20240322 | 092100 | 611403450 | 8840 | 8860 | 8860 | 8840 | 1421 |
| 578 | 20240322 | 092000 | 598838820 | 8860 | 8850 | 8860 | 8840 | 1717 |
| 579 | 20240322 | 091900 | 583648230 | 8840 | 8840 | 8860 | 8830 | 4200 |
| 580 | 20240322 | 091800 | 546554750 | 8830 | 8860 | 8860 | 8830 | 1418 |
| 581 | 20240322 | 091700 | 534014020 | 8850 | 8840 | 8850 | 8840 | 596 |
| 582 | 20240322 | 091600 | 528740120 | 8840 | 8840 | 8860 | 8830 | 2462 |
| 583 | 20240322 | 091500 | 506978000 | 8830 | 8840 | 8840 | 8830 | 1227 |
| 584 | 20240322 | 091400 | 496135290 | 8840 | 8830 | 8840 | 8830 | 1155 |
| 585 | 20240322 | 091300 | 485931520 | 8830 | 8820 | 8830 | 8820 | 2361 |
| 586 | 20240322 | 091200 | 465097800 | 8830 | 8830 | 8840 | 8830 | 1367 |
| 587 | 20240322 | 091100 | 453026980 | 8830 | 8830 | 8840 | 8830 | 2038 |
| 588 | 20240322 | 091000 | 435031390 | 8840 | 8830 | 8840 | 8810 | 5319 |
| 589 | 20240322 | 090900 | 388115550 | 8820 | 8830 | 8830 | 8820 | 3033 |
| 590 | 20240322 | 090800 | 361340250 | 8830 | 8840 | 8840 | 8830 | 3560 |
| 591 | 20240322 | 090700 | 329900250 | 8840 | 8890 | 8900 | 8840 | 8504 |
| 592 | 20240322 | 090600 | 254530770 | 8900 | 8900 | 8920 | 8890 | 1463 |
| 593 | 20240322 | 090500 | 241511060 | 8880 | 8870 | 8890 | 8870 | 815 |
| 594 | 20240322 | 090400 | 234277050 | 8870 | 8860 | 8880 | 8860 | 3941 |
| 595 | 20240322 | 090300 | 199325150 | 8860 | 8870 | 8920 | 8860 | 2259 |
| 596 | 20240322 | 090200 | 179288170 | 8870 | 8870 | 8870 | 8850 | 1555 |
| 597 | 20240322 | 090100 | 165508860 | 8870 | 8860 | 8870 | 8820 | 10411 |
| 598 | 20240322 | 090000 | 73488110 | 8830 | 8920 | 8930 | 8830 | 8233 |