33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 193100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 3248 |
| 3 | 20240327 | 193000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 4 | 20240327 | 192900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 5 | 20240327 | 192800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 6 | 20240327 | 192700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 7 | 20240327 | 192600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 8 | 20240327 | 192500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 9 | 20240327 | 192400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 10 | 20240327 | 192300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 11 | 20240327 | 192200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 12 | 20240327 | 192100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 13 | 20240327 | 192000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 14 | 20240327 | 191900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 15 | 20240327 | 191800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 16 | 20240327 | 191700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 17 | 20240327 | 191600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 18 | 20240327 | 191500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 19 | 20240327 | 191400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 20 | 20240327 | 191300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 21 | 20240327 | 191200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 22 | 20240327 | 191100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 23 | 20240327 | 191000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 24 | 20240327 | 190900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 25 | 20240327 | 190800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 26 | 20240327 | 190700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 27 | 20240327 | 190600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 28 | 20240327 | 190500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 29 | 20240327 | 190400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 30 | 20240327 | 190300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 31 | 20240327 | 190200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 32 | 20240327 | 190100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 3248 |
| 33 | 20240327 | 190000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 34 | 20240327 | 185900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 35 | 20240327 | 185800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 36 | 20240327 | 185700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 37 | 20240327 | 185600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 38 | 20240327 | 185500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 39 | 20240327 | 185400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 40 | 20240327 | 185300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 41 | 20240327 | 185200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 42 | 20240327 | 185100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 43 | 20240327 | 185000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 44 | 20240327 | 184900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 45 | 20240327 | 184800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 46 | 20240327 | 184700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 47 | 20240327 | 184600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 48 | 20240327 | 184500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 49 | 20240327 | 184400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 50 | 20240327 | 184300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 51 | 20240327 | 184200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 52 | 20240327 | 184100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 53 | 20240327 | 184000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 54 | 20240327 | 183900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 55 | 20240327 | 183800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 56 | 20240327 | 183700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 57 | 20240327 | 183600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 58 | 20240327 | 183500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 59 | 20240327 | 183400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 60 | 20240327 | 183300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 61 | 20240327 | 183200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 62 | 20240327 | 183100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 3248 |
| 63 | 20240327 | 183000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 64 | 20240327 | 182900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 65 | 20240327 | 182800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 66 | 20240327 | 182700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 67 | 20240327 | 182600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 68 | 20240327 | 182500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 69 | 20240327 | 182400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 70 | 20240327 | 182300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 71 | 20240327 | 182200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 72 | 20240327 | 182100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 73 | 20240327 | 182000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 74 | 20240327 | 181900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 75 | 20240327 | 181800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 76 | 20240327 | 181700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 77 | 20240327 | 181600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 78 | 20240327 | 181500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 79 | 20240327 | 181400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 80 | 20240327 | 181300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 81 | 20240327 | 181200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 82 | 20240327 | 181100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 83 | 20240327 | 181000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 84 | 20240327 | 180900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 85 | 20240327 | 180800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 86 | 20240327 | 180700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 87 | 20240327 | 180600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 88 | 20240327 | 180500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 89 | 20240327 | 180400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 90 | 20240327 | 180300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 91 | 20240327 | 180200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 92 | 20240327 | 180100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 3248 |
| 93 | 20240327 | 180000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 94 | 20240327 | 175900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 95 | 20240327 | 175800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 96 | 20240327 | 175700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 97 | 20240327 | 175600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 98 | 20240327 | 175500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 99 | 20240327 | 175400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 100 | 20240327 | 175300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 101 | 20240327 | 175200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 102 | 20240327 | 175100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 103 | 20240327 | 175000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 104 | 20240327 | 174900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 105 | 20240327 | 174800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 106 | 20240327 | 174700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 107 | 20240327 | 174600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 108 | 20240327 | 174500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 109 | 20240327 | 174400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 110 | 20240327 | 174300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 111 | 20240327 | 174200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 112 | 20240327 | 174100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 113 | 20240327 | 174000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 114 | 20240327 | 173900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 115 | 20240327 | 173800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 116 | 20240327 | 173700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 117 | 20240327 | 173600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 118 | 20240327 | 173500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 119 | 20240327 | 173400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 120 | 20240327 | 173300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 121 | 20240327 | 173200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 122 | 20240327 | 173100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 3248 |
| 123 | 20240327 | 173000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 124 | 20240327 | 172900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 125 | 20240327 | 172800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 126 | 20240327 | 172700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 127 | 20240327 | 172600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 128 | 20240327 | 172500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 129 | 20240327 | 172400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 130 | 20240327 | 172300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 131 | 20240327 | 172200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 132 | 20240327 | 172100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 133 | 20240327 | 172000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 134 | 20240327 | 171900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 135 | 20240327 | 171800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 136 | 20240327 | 171700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 137 | 20240327 | 171600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 138 | 20240327 | 171500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 139 | 20240327 | 171400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 140 | 20240327 | 171300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 141 | 20240327 | 171200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 142 | 20240327 | 171100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 143 | 20240327 | 171000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 144 | 20240327 | 170900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 145 | 20240327 | 170800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 146 | 20240327 | 170700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 147 | 20240327 | 170600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 148 | 20240327 | 170500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 149 | 20240327 | 170400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 150 | 20240327 | 170300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 151 | 20240327 | 170200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 152 | 20240327 | 170100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 3248 |
| 153 | 20240327 | 170000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 154 | 20240327 | 165900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 155 | 20240327 | 165800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 156 | 20240327 | 165700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 157 | 20240327 | 165600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 158 | 20240327 | 165500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 159 | 20240327 | 165400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 160 | 20240327 | 165300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 161 | 20240327 | 165200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 162 | 20240327 | 165100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 163 | 20240327 | 165000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 164 | 20240327 | 164900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 165 | 20240327 | 164800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 166 | 20240327 | 164700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 167 | 20240327 | 164600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 168 | 20240327 | 164500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 169 | 20240327 | 164400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 170 | 20240327 | 164300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 171 | 20240327 | 164200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 172 | 20240327 | 164100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 173 | 20240327 | 164000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 174 | 20240327 | 163900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 175 | 20240327 | 163800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 176 | 20240327 | 163700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 177 | 20240327 | 163600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 178 | 20240327 | 163500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 179 | 20240327 | 163400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 180 | 20240327 | 163300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 181 | 20240327 | 163200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 182 | 20240327 | 163100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 3248 |
| 183 | 20240327 | 163000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 184 | 20240327 | 162900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 185 | 20240327 | 162800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 186 | 20240327 | 162700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 187 | 20240327 | 162600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 188 | 20240327 | 162500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 189 | 20240327 | 162400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 190 | 20240327 | 162300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 191 | 20240327 | 162200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 192 | 20240327 | 162100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 193 | 20240327 | 162000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 194 | 20240327 | 161900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 195 | 20240327 | 161800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 196 | 20240327 | 161700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 197 | 20240327 | 161600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 198 | 20240327 | 161500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 199 | 20240327 | 161400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 200 | 20240327 | 161300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 201 | 20240327 | 161200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 202 | 20240327 | 161100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 203 | 20240327 | 161000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 204 | 20240327 | 160900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 205 | 20240327 | 160800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 206 | 20240327 | 160700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 207 | 20240327 | 160600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 208 | 20240327 | 160500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 209 | 20240327 | 160400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 210 | 20240327 | 160300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 211 | 20240327 | 160200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 212 | 20240327 | 160100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 3248 |
| 213 | 20240327 | 160000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 214 | 20240327 | 155900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 215 | 20240327 | 155800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 216 | 20240327 | 155700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 217 | 20240327 | 155600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 218 | 20240327 | 155500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 219 | 20240327 | 155400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 220 | 20240327 | 155300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 221 | 20240327 | 155200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 222 | 20240327 | 155100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 223 | 20240327 | 155000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 224 | 20240327 | 154900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 225 | 20240327 | 154800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 226 | 20240327 | 154700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 227 | 20240327 | 154600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 228 | 20240327 | 154500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 229 | 20240327 | 154400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 230 | 20240327 | 154300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 231 | 20240327 | 154200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 232 | 20240327 | 154100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 233 | 20240327 | 154000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 234 | 20240327 | 153900 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 235 | 20240327 | 153800 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 236 | 20240327 | 153700 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 237 | 20240327 | 153600 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 238 | 20240327 | 153500 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 239 | 20240327 | 153400 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 240 | 20240327 | 153300 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 241 | 20240327 | 153200 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 0 |
| 242 | 20240327 | 153100 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 3248 |
| 243 | 20240327 | 153000 | 2175253810 | 11320 | 11320 | 11320 | 11320 | 3248 |
| 244 | 20240327 | 152900 | 2138486450 | 11330 | 11330 | 11330 | 11330 | 0 |
| 245 | 20240327 | 152800 | 2138486450 | 11330 | 11330 | 11330 | 11330 | 0 |
| 246 | 20240327 | 152700 | 2138486450 | 11330 | 11330 | 11330 | 11330 | 0 |
| 247 | 20240327 | 152600 | 2138486450 | 11330 | 11330 | 11330 | 11330 | 0 |
| 248 | 20240327 | 152500 | 2138486450 | 11330 | 11330 | 11330 | 11330 | 0 |
| 249 | 20240327 | 152400 | 2138486450 | 11330 | 11330 | 11330 | 11330 | 0 |
| 250 | 20240327 | 152300 | 2138486450 | 11330 | 11330 | 11330 | 11330 | 0 |
| 251 | 20240327 | 152200 | 2138486450 | 11330 | 11330 | 11330 | 11330 | 0 |
| 252 | 20240327 | 152100 | 2138486450 | 11330 | 11330 | 11330 | 11330 | 0 |
| 253 | 20240327 | 152000 | 2138486450 | 11330 | 11330 | 11330 | 11330 | 0 |
| 254 | 20240327 | 151900 | 2138486450 | 11330 | 11320 | 11330 | 11320 | 470 |
| 255 | 20240327 | 151800 | 2133162560 | 11320 | 11330 | 11330 | 11320 | 360 |
| 256 | 20240327 | 151700 | 2129085540 | 11320 | 11330 | 11330 | 11320 | 587 |
| 257 | 20240327 | 151600 | 2122438580 | 11330 | 11330 | 11330 | 11330 | 88 |
| 258 | 20240327 | 151500 | 2121441540 | 11320 | 11340 | 11350 | 11320 | 3939 |
| 259 | 20240327 | 151400 | 2076766160 | 11350 | 11350 | 11350 | 11350 | 400 |
| 260 | 20240327 | 151300 | 2072226160 | 11350 | 11350 | 11350 | 11350 | 776 |
| 261 | 20240327 | 151200 | 2063418560 | 11350 | 11390 | 11390 | 11350 | 274 |
| 262 | 20240327 | 151100 | 2060304130 | 11390 | 11390 | 11390 | 11390 | 30 |
| 263 | 20240327 | 151000 | 2059962430 | 11390 | 11350 | 11390 | 11350 | 18 |
| 264 | 20240327 | 150900 | 2059758050 | 11350 | 11390 | 11390 | 11350 | 209 |
| 265 | 20240327 | 150800 | 2057383980 | 11360 | 11360 | 11360 | 11360 | 30 |
| 266 | 20240327 | 150700 | 2057043180 | 11360 | 11360 | 11360 | 11360 | 36 |
| 267 | 20240327 | 150600 | 2056634220 | 11350 | 11380 | 11380 | 11350 | 4951 |
| 268 | 20240327 | 150500 | 2000373050 | 11400 | 11380 | 11400 | 11380 | 191 |
| 269 | 20240327 | 150400 | 1998197470 | 11380 | 11370 | 11380 | 11370 | 1662 |
| 270 | 20240327 | 150300 | 1979300440 | 11350 | 11360 | 11360 | 11350 | 223 |
| 271 | 20240327 | 150200 | 1976769380 | 11350 | 11350 | 11350 | 11350 | 0 |
| 272 | 20240327 | 150100 | 1976769380 | 11350 | 11350 | 11350 | 11350 | 0 |
| 273 | 20240327 | 150000 | 1976769380 | 11350 | 11350 | 11370 | 11350 | 266 |
| 274 | 20240327 | 145900 | 1973750240 | 11340 | 11340 | 11340 | 11340 | 70 |
| 275 | 20240327 | 145800 | 1972956440 | 11340 | 11340 | 11340 | 11340 | 739 |
| 276 | 20240327 | 145700 | 1964576180 | 11340 | 11370 | 11370 | 11340 | 499 |
| 277 | 20240327 | 145600 | 1958911200 | 11360 | 11350 | 11360 | 11350 | 373 |
| 278 | 20240327 | 145500 | 1954677640 | 11350 | 11340 | 11350 | 11340 | 120 |
| 279 | 20240327 | 145400 | 1953316150 | 11340 | 11340 | 11340 | 11340 | 321 |
| 280 | 20240327 | 145300 | 1949676010 | 11340 | 11340 | 11340 | 11340 | 4 |
| 281 | 20240327 | 145200 | 1949630650 | 11330 | 11340 | 11340 | 11330 | 116 |
| 282 | 20240327 | 145100 | 1948316070 | 11330 | 11330 | 11350 | 11330 | 824 |
| 283 | 20240327 | 145000 | 1938968950 | 11350 | 11340 | 11350 | 11340 | 105 |
| 284 | 20240327 | 144900 | 1937778000 | 11330 | 11340 | 11340 | 11330 | 1709 |
| 285 | 20240327 | 144800 | 1918407320 | 11340 | 11340 | 11340 | 11340 | 211 |
| 286 | 20240327 | 144700 | 1916014580 | 11360 | 11360 | 11360 | 11360 | 20 |
| 287 | 20240327 | 144600 | 1915787380 | 11360 | 11360 | 11360 | 11360 | 1 |
| 288 | 20240327 | 144500 | 1915776020 | 11330 | 11330 | 11330 | 11330 | 224 |
| 289 | 20240327 | 144400 | 1913238100 | 11330 | 11320 | 11330 | 11320 | 711 |
| 290 | 20240327 | 144300 | 1905187820 | 11330 | 11330 | 11330 | 11320 | 210 |
| 291 | 20240327 | 144200 | 1902808530 | 11330 | 11370 | 11370 | 11330 | 1730 |
| 292 | 20240327 | 144100 | 1883207120 | 11370 | 11370 | 11370 | 11370 | 180 |
| 293 | 20240327 | 144000 | 1881160520 | 11370 | 11330 | 11370 | 11330 | 180 |
| 294 | 20240327 | 143900 | 1879115920 | 11330 | 11340 | 11340 | 11330 | 246 |
| 295 | 20240327 | 143800 | 1876327590 | 11340 | 11340 | 11340 | 11340 | 816 |
| 296 | 20240327 | 143700 | 1867074150 | 11340 | 11340 | 11340 | 11340 | 113 |
| 297 | 20240327 | 143600 | 1865792730 | 11340 | 11370 | 11370 | 11340 | 257 |
| 298 | 20240327 | 143500 | 1862877360 | 11370 | 11340 | 11370 | 11340 | 2 |
| 299 | 20240327 | 143400 | 1862854650 | 11330 | 11340 | 11340 | 11330 | 3214 |
| 300 | 20240327 | 143300 | 1826434500 | 11340 | 11360 | 11380 | 11340 | 4890 |
| 301 | 20240327 | 143200 | 1770940990 | 11360 | 11360 | 11360 | 11350 | 2052 |
| 302 | 20240327 | 143100 | 1747633030 | 11370 | 11370 | 11370 | 11370 | 4 |
| 303 | 20240327 | 143000 | 1747587550 | 11370 | 11380 | 11380 | 11360 | 669 |
| 304 | 20240327 | 142900 | 1739981320 | 11380 | 11380 | 11380 | 11380 | 100 |
| 305 | 20240327 | 142800 | 1738843320 | 11380 | 11370 | 11380 | 11360 | 8 |
| 306 | 20240327 | 142700 | 1738752370 | 11360 | 11370 | 11370 | 11360 | 276 |
| 307 | 20240327 | 142600 | 1735617000 | 11370 | 11370 | 11380 | 11360 | 107 |
| 308 | 20240327 | 142500 | 1734400400 | 11380 | 11370 | 11380 | 11370 | 2 |
| 309 | 20240327 | 142400 | 1734377650 | 11370 | 11370 | 11370 | 11360 | 1229 |
| 310 | 20240327 | 142300 | 1720407830 | 11380 | 11380 | 11380 | 11380 | 0 |
| 311 | 20240327 | 142200 | 1720407830 | 11380 | 11380 | 11380 | 11380 | 82 |
| 312 | 20240327 | 142100 | 1719474670 | 11370 | 11370 | 11370 | 11370 | 261 |
| 313 | 20240327 | 142000 | 1716507100 | 11370 | 11370 | 11370 | 11370 | 0 |
| 314 | 20240327 | 141900 | 1716507100 | 11370 | 11370 | 11370 | 11370 | 0 |
| 315 | 20240327 | 141800 | 1716507100 | 11370 | 11380 | 11380 | 11370 | 226 |
| 316 | 20240327 | 141700 | 1713937470 | 11370 | 11370 | 11370 | 11370 | 0 |
| 317 | 20240327 | 141600 | 1713937470 | 11370 | 11370 | 11370 | 11370 | 0 |
| 318 | 20240327 | 141500 | 1713937470 | 11370 | 11380 | 11380 | 11370 | 308 |
| 319 | 20240327 | 141400 | 1710434680 | 11380 | 11370 | 11380 | 11370 | 211 |
| 320 | 20240327 | 141300 | 1708035500 | 11380 | 11380 | 11380 | 11380 | 2 |
| 321 | 20240327 | 141200 | 1708012740 | 11370 | 11400 | 11400 | 11370 | 1248 |
| 322 | 20240327 | 141100 | 1693791680 | 11380 | 11380 | 11380 | 11380 | 90 |
| 323 | 20240327 | 141000 | 1692767480 | 11380 | 11400 | 11400 | 11380 | 14 |
| 324 | 20240327 | 140900 | 1692608140 | 11380 | 11370 | 11400 | 11370 | 230 |
| 325 | 20240327 | 140800 | 1689992980 | 11400 | 11370 | 11400 | 11370 | 1144 |
| 326 | 20240327 | 140700 | 1676985610 | 11370 | 11370 | 11370 | 11370 | 0 |
| 327 | 20240327 | 140600 | 1676985610 | 11370 | 11380 | 11380 | 11370 | 280 |
| 328 | 20240327 | 140500 | 1673799490 | 11400 | 11400 | 11400 | 11400 | 0 |
| 329 | 20240327 | 140400 | 1673799490 | 11400 | 11380 | 11400 | 11380 | 486 |
| 330 | 20240327 | 140300 | 1668268770 | 11380 | 11380 | 11380 | 11380 | 278 |
| 331 | 20240327 | 140200 | 1665105130 | 11390 | 11390 | 11390 | 11390 | 105 |
| 332 | 20240327 | 140100 | 1663909180 | 11390 | 11390 | 11390 | 11390 | 518 |
| 333 | 20240327 | 140000 | 1658009160 | 11380 | 11390 | 11390 | 11380 | 308 |
| 334 | 20240327 | 135900 | 1654503320 | 11390 | 11390 | 11390 | 11390 | 23 |
| 335 | 20240327 | 135800 | 1654241350 | 11380 | 11380 | 11380 | 11380 | 418 |
| 336 | 20240327 | 135700 | 1649484510 | 11380 | 11410 | 11410 | 11380 | 274 |
| 337 | 20240327 | 135600 | 1646364170 | 11410 | 11410 | 11410 | 11410 | 87 |
| 338 | 20240327 | 135500 | 1645371500 | 11390 | 11380 | 11390 | 11380 | 207 |
| 339 | 20240327 | 135400 | 1643015780 | 11380 | 11390 | 11390 | 11380 | 1916 |
| 340 | 20240327 | 135300 | 1621193770 | 11400 | 11400 | 11400 | 11400 | 875 |
| 341 | 20240327 | 135200 | 1611218770 | 11400 | 11400 | 11400 | 11400 | 0 |
| 342 | 20240327 | 135100 | 1611218770 | 11400 | 11400 | 11400 | 11400 | 229 |
| 343 | 20240327 | 135000 | 1608608170 | 11420 | 11400 | 11420 | 11400 | 3221 |
| 344 | 20240327 | 134900 | 1571863190 | 11400 | 11400 | 11400 | 11400 | 0 |
| 345 | 20240327 | 134800 | 1571863190 | 11400 | 11400 | 11410 | 11400 | 368 |
| 346 | 20240327 | 134700 | 1567667190 | 11400 | 11410 | 11410 | 11400 | 300 |
| 347 | 20240327 | 134600 | 1564246190 | 11400 | 11400 | 11400 | 11400 | 0 |
| 348 | 20240327 | 134500 | 1564246190 | 11400 | 11400 | 11400 | 11400 | 245 |
| 349 | 20240327 | 134400 | 1561453190 | 11440 | 11440 | 11440 | 11440 | 81 |
| 350 | 20240327 | 134300 | 1560526550 | 11400 | 11400 | 11400 | 11400 | 32 |
| 351 | 20240327 | 134200 | 1560161750 | 11400 | 11410 | 11410 | 11400 | 231 |
| 352 | 20240327 | 134100 | 1557528280 | 11410 | 11410 | 11410 | 11410 | 84 |
| 353 | 20240327 | 134000 | 1556569840 | 11410 | 11410 | 11410 | 11410 | 20 |
| 354 | 20240327 | 133900 | 1556341640 | 11400 | 11400 | 11400 | 11400 | 231 |
| 355 | 20240327 | 133800 | 1553708240 | 11430 | 11430 | 11430 | 11430 | 0 |
| 356 | 20240327 | 133700 | 1553708240 | 11430 | 11430 | 11430 | 11430 | 84 |
| 357 | 20240327 | 133600 | 1552748120 | 11400 | 11420 | 11420 | 11400 | 422 |
| 358 | 20240327 | 133500 | 1547936010 | 11420 | 11420 | 11420 | 11420 | 156 |
| 359 | 20240327 | 133400 | 1546154490 | 11420 | 11430 | 11430 | 11420 | 2 |
| 360 | 20240327 | 133300 | 1546131640 | 11400 | 11410 | 11410 | 11400 | 234 |
| 361 | 20240327 | 133200 | 1543464030 | 11430 | 11400 | 11440 | 11400 | 3 |
| 362 | 20240327 | 133100 | 1543429760 | 11400 | 11400 | 11400 | 11400 | 240 |
| 363 | 20240327 | 133000 | 1540693760 | 11400 | 11400 | 11400 | 11400 | 362 |
| 364 | 20240327 | 132900 | 1536566960 | 11430 | 11430 | 11430 | 11430 | 80 |
| 365 | 20240327 | 132800 | 1535652560 | 11430 | 11430 | 11430 | 11430 | 10 |
| 366 | 20240327 | 132700 | 1535538260 | 11400 | 11410 | 11410 | 11400 | 235 |
| 367 | 20240327 | 132600 | 1532858680 | 11400 | 11400 | 11400 | 11400 | 0 |
| 368 | 20240327 | 132500 | 1532858680 | 11400 | 11410 | 11410 | 11400 | 40 |
| 369 | 20240327 | 132400 | 1532402670 | 11400 | 11410 | 11410 | 11400 | 235 |
| 370 | 20240327 | 132300 | 1529723450 | 11440 | 11440 | 11440 | 11440 | 0 |
| 371 | 20240327 | 132200 | 1529723450 | 11440 | 11430 | 11440 | 11430 | 163 |
| 372 | 20240327 | 132100 | 1527860340 | 11430 | 11420 | 11430 | 11400 | 266 |
| 373 | 20240327 | 132000 | 1524826410 | 11430 | 11420 | 11430 | 11410 | 52 |
| 374 | 20240327 | 131900 | 1524232080 | 11410 | 11410 | 11410 | 11410 | 175 |
| 375 | 20240327 | 131800 | 1522235330 | 11410 | 11430 | 11440 | 11410 | 399 |
| 376 | 20240327 | 131700 | 1517678970 | 11430 | 11430 | 11430 | 11430 | 5 |
| 377 | 20240327 | 131600 | 1517621820 | 11430 | 11410 | 11430 | 11410 | 2 |
| 378 | 20240327 | 131500 | 1517598980 | 11410 | 11430 | 11430 | 11410 | 242 |
| 379 | 20240327 | 131400 | 1514835650 | 11420 | 11420 | 11420 | 11420 | 2 |
| 380 | 20240327 | 131300 | 1514812810 | 11410 | 11410 | 11410 | 11410 | 0 |
| 381 | 20240327 | 131200 | 1514812810 | 11410 | 11420 | 11420 | 11400 | 235 |
| 382 | 20240327 | 131100 | 1512131550 | 11420 | 11420 | 11420 | 11420 | 0 |
| 383 | 20240327 | 131000 | 1512131550 | 11420 | 11420 | 11420 | 11420 | 30 |
| 384 | 20240327 | 130900 | 1511788950 | 11400 | 11430 | 11430 | 11400 | 1869 |
| 385 | 20240327 | 130800 | 1490433360 | 11430 | 11410 | 11430 | 11410 | 604 |
| 386 | 20240327 | 130700 | 1483531720 | 11440 | 11400 | 11440 | 11400 | 17 |
| 387 | 20240327 | 130600 | 1483337730 | 11400 | 11410 | 11410 | 11400 | 431 |
| 388 | 20240327 | 130500 | 1478424130 | 11410 | 11400 | 11410 | 11400 | 176 |
| 389 | 20240327 | 130400 | 1476417650 | 11400 | 11400 | 11400 | 11400 | 0 |
| 390 | 20240327 | 130300 | 1476417650 | 11400 | 11410 | 11410 | 11400 | 245 |
| 391 | 20240327 | 130200 | 1473623040 | 11410 | 11410 | 11430 | 11410 | 4 |
| 392 | 20240327 | 130100 | 1473577380 | 11400 | 11400 | 11400 | 11400 | 0 |
| 393 | 20240327 | 130000 | 1473577380 | 11400 | 11400 | 11440 | 11400 | 239 |
| 394 | 20240327 | 125900 | 1470852700 | 11400 | 11400 | 11400 | 11400 | 0 |
| 395 | 20240327 | 125800 | 1470852700 | 11400 | 11400 | 11400 | 11400 | 1035 |
| 396 | 20240327 | 125700 | 1459053700 | 11400 | 11400 | 11400 | 11400 | 237 |
| 397 | 20240327 | 125600 | 1456351900 | 11440 | 11440 | 11440 | 11440 | 624 |
| 398 | 20240327 | 125500 | 1449213340 | 11440 | 11440 | 11440 | 11440 | 81 |
| 399 | 20240327 | 125400 | 1448286700 | 11400 | 11410 | 11410 | 11400 | 338 |
| 400 | 20240327 | 125300 | 1444431200 | 11440 | 11440 | 11440 | 11440 | 20 |
| 401 | 20240327 | 125200 | 1444202400 | 11400 | 11400 | 11400 | 11400 | 14 |
| 402 | 20240327 | 125100 | 1444042800 | 11400 | 11420 | 11420 | 11400 | 224 |
| 403 | 20240327 | 125000 | 1441487600 | 11400 | 11400 | 11400 | 11400 | 84 |
| 404 | 20240327 | 124900 | 1440530000 | 11400 | 11400 | 11400 | 11400 | 10 |
| 405 | 20240327 | 124800 | 1440416000 | 11400 | 11410 | 11410 | 11400 | 1385 |
| 406 | 20240327 | 124700 | 1424614270 | 11410 | 11410 | 11410 | 11410 | 1 |
| 407 | 20240327 | 124600 | 1424602860 | 11410 | 11410 | 11410 | 11410 | 0 |
| 408 | 20240327 | 124500 | 1424602860 | 11410 | 11430 | 11430 | 11410 | 294 |
| 409 | 20240327 | 124400 | 1421247030 | 11410 | 11410 | 11410 | 11410 | 0 |
| 410 | 20240327 | 124300 | 1421247030 | 11410 | 11410 | 11410 | 11410 | 0 |
| 411 | 20240327 | 124200 | 1421247030 | 11410 | 11410 | 11410 | 11410 | 238 |
| 412 | 20240327 | 124100 | 1418531450 | 11440 | 11440 | 11440 | 11440 | 7 |
| 413 | 20240327 | 124000 | 1418451370 | 11440 | 11440 | 11450 | 11440 | 1170 |
| 414 | 20240327 | 123900 | 1405056840 | 11410 | 11400 | 11410 | 11400 | 239 |
| 415 | 20240327 | 123800 | 1402331720 | 11400 | 11400 | 11400 | 11400 | 44 |
| 416 | 20240327 | 123700 | 1401830120 | 11410 | 11410 | 11410 | 11410 | 550 |
| 417 | 20240327 | 123600 | 1395554620 | 11410 | 11410 | 11430 | 11410 | 424 |
| 418 | 20240327 | 123500 | 1390715180 | 11440 | 11440 | 11440 | 11430 | 151 |
| 419 | 20240327 | 123400 | 1388988490 | 11440 | 11410 | 11440 | 11410 | 4 |
| 420 | 20240327 | 123300 | 1388942790 | 11410 | 11410 | 11410 | 11410 | 539 |
| 421 | 20240327 | 123200 | 1382792800 | 11440 | 11420 | 11440 | 11410 | 624 |
| 422 | 20240327 | 123100 | 1375664850 | 11410 | 11410 | 11410 | 11410 | 0 |
| 423 | 20240327 | 123000 | 1375664850 | 11410 | 11410 | 11410 | 11410 | 440 |
| 424 | 20240327 | 122900 | 1370644450 | 11410 | 11410 | 11410 | 11410 | 24 |
| 425 | 20240327 | 122800 | 1370370610 | 11400 | 11400 | 11400 | 11400 | 0 |
| 426 | 20240327 | 122700 | 1370370610 | 11400 | 11410 | 11410 | 11400 | 240 |
| 427 | 20240327 | 122600 | 1367632270 | 11440 | 11440 | 11440 | 11440 | 0 |
| 428 | 20240327 | 122500 | 1367632270 | 11440 | 11400 | 11440 | 11400 | 180 |
| 429 | 20240327 | 122400 | 1365577070 | 11400 | 11410 | 11410 | 11400 | 340 |
| 430 | 20240327 | 122300 | 1361700450 | 11440 | 11440 | 11440 | 11440 | 253 |
| 431 | 20240327 | 122200 | 1358806130 | 11400 | 11400 | 11400 | 11400 | 0 |
| 432 | 20240327 | 122100 | 1358806130 | 11400 | 11410 | 11410 | 11400 | 553 |
| 433 | 20240327 | 122000 | 1352500480 | 11400 | 11400 | 11400 | 11400 | 0 |
| 434 | 20240327 | 121900 | 1352500480 | 11400 | 11410 | 11410 | 11400 | 5157 |
| 435 | 20240327 | 121800 | 1293707100 | 11410 | 11410 | 11410 | 11410 | 241 |
| 436 | 20240327 | 121700 | 1290957290 | 11410 | 11410 | 11410 | 11410 | 23 |
| 437 | 20240327 | 121600 | 1290694860 | 11410 | 11410 | 11410 | 11410 | 30 |
| 438 | 20240327 | 121500 | 1290352560 | 11400 | 11420 | 11420 | 11400 | 241 |
| 439 | 20240327 | 121400 | 1287602470 | 11420 | 11420 | 11420 | 11420 | 16 |
| 440 | 20240327 | 121300 | 1287419750 | 11440 | 11440 | 11440 | 11440 | 1 |
| 441 | 20240327 | 121200 | 1287408310 | 11400 | 11410 | 11410 | 11400 | 242 |
| 442 | 20240327 | 121100 | 1284649420 | 11400 | 11400 | 11410 | 11400 | 150 |
| 443 | 20240327 | 121000 | 1282939290 | 11400 | 11400 | 11400 | 11400 | 0 |
| 444 | 20240327 | 120900 | 1282939290 | 11400 | 11400 | 11400 | 11400 | 242 |
| 445 | 20240327 | 120800 | 1280180490 | 11400 | 11400 | 11400 | 11400 | 0 |
| 446 | 20240327 | 120700 | 1280180490 | 11400 | 11400 | 11400 | 11400 | 0 |
| 447 | 20240327 | 120600 | 1280180490 | 11400 | 11410 | 11410 | 11400 | 242 |
| 448 | 20240327 | 120500 | 1277420830 | 11410 | 11410 | 11410 | 11410 | 0 |
| 449 | 20240327 | 120400 | 1277420830 | 11410 | 11410 | 11410 | 11410 | 28 |
| 450 | 20240327 | 120300 | 1277101350 | 11410 | 11440 | 11440 | 11410 | 214 |
| 451 | 20240327 | 120200 | 1274659460 | 11440 | 11440 | 11440 | 11440 | 1 |
| 452 | 20240327 | 120100 | 1274648020 | 11410 | 11410 | 11410 | 11410 | 0 |
| 453 | 20240327 | 120000 | 1274648020 | 11410 | 11410 | 11410 | 11410 | 242 |
| 454 | 20240327 | 115900 | 1271886800 | 11440 | 11440 | 11440 | 11440 | 0 |
| 455 | 20240327 | 115800 | 1271886800 | 11440 | 11440 | 11440 | 11440 | 110 |
| 456 | 20240327 | 115700 | 1270628400 | 11400 | 11410 | 11410 | 11400 | 242 |
| 457 | 20240327 | 115600 | 1267869020 | 11450 | 11450 | 11450 | 11450 | 32 |
| 458 | 20240327 | 115500 | 1267502620 | 11450 | 11420 | 11450 | 11400 | 3721 |
| 459 | 20240327 | 115400 | 1225040670 | 11420 | 11450 | 11450 | 11420 | 292 |
| 460 | 20240327 | 115300 | 1221705730 | 11450 | 11450 | 11450 | 11450 | 87 |
| 461 | 20240327 | 115200 | 1220709580 | 11420 | 11420 | 11420 | 11420 | 0 |
| 462 | 20240327 | 115100 | 1220709580 | 11420 | 11430 | 11430 | 11420 | 242 |
| 463 | 20240327 | 115000 | 1217944960 | 11430 | 11430 | 11430 | 11430 | 0 |
| 464 | 20240327 | 114900 | 1217944960 | 11430 | 11430 | 11430 | 11430 | 23 |
| 465 | 20240327 | 114800 | 1217682070 | 11430 | 11440 | 11440 | 11430 | 644 |
| 466 | 20240327 | 114700 | 1210317150 | 11450 | 11440 | 11450 | 11440 | 81 |
| 467 | 20240327 | 114600 | 1209389800 | 11450 | 11450 | 11450 | 11450 | 0 |
| 468 | 20240327 | 114500 | 1209389800 | 11450 | 11430 | 11450 | 11420 | 246 |
| 469 | 20240327 | 114400 | 1206578600 | 11430 | 11430 | 11430 | 11430 | 0 |
| 470 | 20240327 | 114300 | 1206578600 | 11430 | 11430 | 11430 | 11430 | 10 |
| 471 | 20240327 | 114200 | 1206464300 | 11430 | 11430 | 11430 | 11430 | 244 |
| 472 | 20240327 | 114100 | 1203675380 | 11420 | 11420 | 11420 | 11420 | 0 |
| 473 | 20240327 | 114000 | 1203675380 | 11420 | 11420 | 11420 | 11420 | 10 |
| 474 | 20240327 | 113900 | 1203561180 | 11420 | 11460 | 11460 | 11420 | 325 |
| 475 | 20240327 | 113800 | 1199845200 | 11460 | 11460 | 11460 | 11460 | 1 |
| 476 | 20240327 | 113700 | 1199833740 | 11460 | 11430 | 11460 | 11430 | 2 |
| 477 | 20240327 | 113600 | 1199810850 | 11430 | 11440 | 11470 | 11430 | 246 |
| 478 | 20240327 | 113500 | 1196996900 | 11440 | 11440 | 11440 | 11440 | 11 |
| 479 | 20240327 | 113400 | 1196871060 | 11440 | 11440 | 11440 | 11430 | 1001 |
| 480 | 20240327 | 113300 | 1185424620 | 11430 | 11440 | 11440 | 11430 | 248 |
| 481 | 20240327 | 113200 | 1182588990 | 11470 | 11440 | 11470 | 11440 | 2 |
| 482 | 20240327 | 113100 | 1182566080 | 11430 | 11430 | 11430 | 11430 | 908 |
| 483 | 20240327 | 113000 | 1172187640 | 11430 | 11460 | 11460 | 11430 | 344 |
| 484 | 20240327 | 112900 | 1168252720 | 11460 | 11460 | 11460 | 11460 | 3 |
| 485 | 20240327 | 112800 | 1168218340 | 11430 | 11430 | 11430 | 11420 | 2262 |
| 486 | 20240327 | 112700 | 1142363800 | 11430 | 11460 | 11460 | 11430 | 233 |
| 487 | 20240327 | 112600 | 1139697440 | 11460 | 11460 | 11460 | 11460 | 187 |
| 488 | 20240327 | 112500 | 1137554420 | 11440 | 11430 | 11440 | 11430 | 643 |
| 489 | 20240327 | 112400 | 1130203500 | 11430 | 11440 | 11440 | 11430 | 410 |
| 490 | 20240327 | 112300 | 1125515540 | 11440 | 11430 | 11440 | 11430 | 15 |
| 491 | 20240327 | 112200 | 1125344070 | 11430 | 11430 | 11430 | 11430 | 0 |
| 492 | 20240327 | 112100 | 1125344070 | 11430 | 11430 | 11440 | 11430 | 344 |
| 493 | 20240327 | 112000 | 1121411150 | 11440 | 11440 | 11440 | 11440 | 17 |
| 494 | 20240327 | 111900 | 1121216670 | 11430 | 11430 | 11430 | 11430 | 0 |
| 495 | 20240327 | 111800 | 1121216670 | 11430 | 11440 | 11440 | 11430 | 303 |
| 496 | 20240327 | 111700 | 1117752790 | 11430 | 11430 | 11430 | 11430 | 25 |
| 497 | 20240327 | 111600 | 1117467040 | 11430 | 11430 | 11430 | 11430 | 3 |
| 498 | 20240327 | 111500 | 1117432750 | 11430 | 11430 | 11430 | 11430 | 246 |
| 499 | 20240327 | 111400 | 1114620970 | 11430 | 11430 | 11430 | 11430 | 179 |
| 500 | 20240327 | 111300 | 1112575000 | 11440 | 11440 | 11440 | 11440 | 0 |
| 501 | 20240327 | 111200 | 1112575000 | 11440 | 11430 | 11440 | 11430 | 325 |
| 502 | 20240327 | 111100 | 1108859440 | 11440 | 11440 | 11450 | 11440 | 852 |
| 503 | 20240327 | 111000 | 1099109560 | 11440 | 11440 | 11440 | 11440 | 102 |
| 504 | 20240327 | 110900 | 1097942680 | 11440 | 11450 | 11450 | 11440 | 376 |
| 505 | 20240327 | 110800 | 1093640430 | 11450 | 11450 | 11450 | 11450 | 1 |
| 506 | 20240327 | 110700 | 1093628980 | 11460 | 11440 | 11460 | 11440 | 26 |
| 507 | 20240327 | 110600 | 1093331520 | 11440 | 11460 | 11460 | 11440 | 250 |
| 508 | 20240327 | 110500 | 1090471420 | 11440 | 11440 | 11440 | 11440 | 2 |
| 509 | 20240327 | 110400 | 1090448540 | 11440 | 11460 | 11460 | 11440 | 1825 |
| 510 | 20240327 | 110300 | 1069566440 | 11460 | 11440 | 11460 | 11440 | 854 |
| 511 | 20240327 | 110200 | 1059796600 | 11460 | 11440 | 11460 | 11440 | 32 |
| 512 | 20240327 | 110100 | 1059430490 | 11430 | 11430 | 11430 | 11430 | 0 |
| 513 | 20240327 | 110000 | 1059430490 | 11430 | 11430 | 11430 | 11430 | 449 |
| 514 | 20240327 | 105900 | 1054298420 | 11430 | 11430 | 11430 | 11430 | 406 |
| 515 | 20240327 | 105800 | 1049657840 | 11430 | 11460 | 11460 | 11430 | 1015 |
| 516 | 20240327 | 105700 | 1038056310 | 11430 | 11450 | 11460 | 11430 | 601 |
| 517 | 20240327 | 105600 | 1031178810 | 11450 | 11430 | 11450 | 11430 | 1382 |
| 518 | 20240327 | 105500 | 1015382490 | 11450 | 11430 | 11450 | 11430 | 993 |
| 519 | 20240327 | 105400 | 1004032280 | 11430 | 11450 | 11450 | 11430 | 1974 |
| 520 | 20240327 | 105300 | 981454970 | 11450 | 11440 | 11450 | 11440 | 1299 |
| 521 | 20240327 | 105200 | 966592810 | 11460 | 11440 | 11460 | 11440 | 2 |
| 522 | 20240327 | 105100 | 966569910 | 11440 | 11460 | 11470 | 11440 | 1590 |
| 523 | 20240327 | 105000 | 948360250 | 11470 | 11470 | 11470 | 11460 | 423 |
| 524 | 20240327 | 104900 | 943509750 | 11470 | 11490 | 11490 | 11470 | 26 |
| 525 | 20240327 | 104800 | 943211450 | 11490 | 11480 | 11490 | 11460 | 546 |
| 526 | 20240327 | 104700 | 936947680 | 11520 | 11520 | 11520 | 11520 | 0 |
| 527 | 20240327 | 104600 | 936947680 | 11520 | 11470 | 11530 | 11470 | 132 |
| 528 | 20240327 | 104500 | 935433470 | 11500 | 11530 | 11530 | 11470 | 596 |
| 529 | 20240327 | 104400 | 928594320 | 11530 | 11530 | 11530 | 11530 | 3 |
| 530 | 20240327 | 104300 | 928559730 | 11530 | 11530 | 11530 | 11530 | 10 |
| 531 | 20240327 | 104200 | 928444430 | 11530 | 11510 | 11530 | 11470 | 330 |
| 532 | 20240327 | 104100 | 924655110 | 11530 | 11530 | 11530 | 11530 | 0 |
| 533 | 20240327 | 104000 | 924655110 | 11530 | 11530 | 11530 | 11530 | 1 |
| 534 | 20240327 | 103900 | 924643580 | 11530 | 11470 | 11530 | 11460 | 226 |
| 535 | 20240327 | 103800 | 922052420 | 11510 | 11500 | 11510 | 11500 | 80 |
| 536 | 20240327 | 103700 | 921131660 | 11510 | 11510 | 11510 | 11510 | 0 |
| 537 | 20240327 | 103600 | 921131660 | 11510 | 11460 | 11510 | 11460 | 290 |
| 538 | 20240327 | 103500 | 917807960 | 11510 | 11510 | 11510 | 11510 | 4 |
| 539 | 20240327 | 103400 | 917761920 | 11510 | 11510 | 11520 | 11510 | 709 |
| 540 | 20240327 | 103300 | 909596150 | 11510 | 11520 | 11520 | 11440 | 163 |
| 541 | 20240327 | 103200 | 907731130 | 11440 | 11440 | 11440 | 11440 | 0 |
| 542 | 20240327 | 103100 | 907731130 | 11440 | 11520 | 11520 | 11440 | 103 |
| 543 | 20240327 | 103000 | 906546330 | 11520 | 11470 | 11520 | 11440 | 159 |
| 544 | 20240327 | 102900 | 904726990 | 11530 | 11470 | 11530 | 11470 | 4 |
| 545 | 20240327 | 102800 | 904681050 | 11530 | 11490 | 11530 | 11490 | 39 |
| 546 | 20240327 | 102700 | 904232900 | 11490 | 11420 | 11490 | 11420 | 248 |
| 547 | 20240327 | 102600 | 901394860 | 11420 | 11410 | 11490 | 11410 | 14 |
| 548 | 20240327 | 102500 | 901234700 | 11460 | 11480 | 11480 | 11410 | 3405 |
| 549 | 20240327 | 102400 | 862281360 | 11490 | 11490 | 11490 | 11480 | 801 |
| 550 | 20240327 | 102300 | 853079980 | 11530 | 11490 | 11530 | 11490 | 3 |
| 551 | 20240327 | 102200 | 853045470 | 11490 | 11490 | 11530 | 11490 | 453 |
| 552 | 20240327 | 102100 | 847839920 | 11500 | 11510 | 11510 | 11500 | 380 |
| 553 | 20240327 | 102000 | 843469120 | 11510 | 11510 | 11510 | 11510 | 156 |
| 554 | 20240327 | 101900 | 841673560 | 11530 | 11510 | 11530 | 11510 | 242 |
| 555 | 20240327 | 101800 | 838886520 | 11510 | 11510 | 11520 | 11510 | 215 |
| 556 | 20240327 | 101700 | 836410770 | 11520 | 11520 | 11520 | 11520 | 137 |
| 557 | 20240327 | 101600 | 834832530 | 11520 | 11520 | 11520 | 11520 | 1 |
| 558 | 20240327 | 101500 | 834821010 | 11530 | 11520 | 11530 | 11510 | 361 |
| 559 | 20240327 | 101400 | 830664180 | 11530 | 11550 | 11550 | 11520 | 2257 |
| 560 | 20240327 | 101300 | 804643250 | 11540 | 11550 | 11550 | 11540 | 1400 |
| 561 | 20240327 | 101200 | 788480580 | 11600 | 11550 | 11600 | 11550 | 136 |
| 562 | 20240327 | 101100 | 786909650 | 11550 | 11550 | 11550 | 11550 | 1 |
| 563 | 20240327 | 101000 | 786898100 | 11550 | 11560 | 11560 | 11550 | 653 |
| 564 | 20240327 | 100900 | 779351420 | 11560 | 11560 | 11610 | 11560 | 107 |
| 565 | 20240327 | 100800 | 778114400 | 11560 | 11580 | 11580 | 11560 | 96 |
| 566 | 20240327 | 100700 | 777002910 | 11580 | 11610 | 11610 | 11580 | 6 |
| 567 | 20240327 | 100600 | 776933400 | 11610 | 11610 | 11610 | 11540 | 884 |
| 568 | 20240327 | 100500 | 766717080 | 11570 | 11580 | 11580 | 11570 | 913 |
| 569 | 20240327 | 100400 | 756150470 | 11620 | 11630 | 11630 | 11620 | 84 |
| 570 | 20240327 | 100300 | 755174360 | 11630 | 11580 | 11630 | 11580 | 107 |
| 571 | 20240327 | 100200 | 753935250 | 11600 | 11580 | 11600 | 11580 | 571 |
| 572 | 20240327 | 100100 | 747311670 | 11580 | 11630 | 11630 | 11580 | 2 |
| 573 | 20240327 | 100000 | 747288460 | 11630 | 11600 | 11630 | 11580 | 185 |
| 574 | 20240327 | 095900 | 745140820 | 11640 | 11640 | 11640 | 11640 | 30 |
| 575 | 20240327 | 095800 | 744791620 | 11640 | 11640 | 11640 | 11640 | 150 |
| 576 | 20240327 | 095700 | 743045620 | 11640 | 11640 | 11640 | 11560 | 531 |
| 577 | 20240327 | 095600 | 736873440 | 11640 | 11550 | 11640 | 11550 | 1059 |
| 578 | 20240327 | 095500 | 724570840 | 11630 | 11620 | 11630 | 11540 | 1134 |
| 579 | 20240327 | 095400 | 711432920 | 11550 | 11630 | 11630 | 11550 | 254 |
| 580 | 20240327 | 095300 | 708487300 | 11630 | 11610 | 11630 | 11610 | 513 |
| 581 | 20240327 | 095200 | 702522950 | 11610 | 11550 | 11620 | 11540 | 1440 |
| 582 | 20240327 | 095100 | 685835050 | 11550 | 11550 | 11620 | 11550 | 145 |
| 583 | 20240327 | 095000 | 684160230 | 11640 | 11560 | 11640 | 11560 | 1182 |
| 584 | 20240327 | 094900 | 670429430 | 11570 | 11570 | 11580 | 11570 | 223 |
| 585 | 20240327 | 094800 | 667847670 | 11510 | 11510 | 11560 | 11500 | 1020 |
| 586 | 20240327 | 094700 | 656091800 | 11520 | 11520 | 11560 | 11510 | 428 |
| 587 | 20240327 | 094600 | 651162820 | 11500 | 11450 | 11500 | 11450 | 375 |
| 588 | 20240327 | 094500 | 646850370 | 11450 | 11400 | 11450 | 11400 | 1416 |
| 589 | 20240327 | 094400 | 630649790 | 11410 | 11380 | 11410 | 11370 | 2947 |
| 590 | 20240327 | 094300 | 597075770 | 11400 | 11360 | 11400 | 11360 | 511 |
| 591 | 20240327 | 094200 | 591270730 | 11350 | 11350 | 11400 | 11350 | 628 |
| 592 | 20240327 | 094100 | 584140830 | 11360 | 11370 | 11370 | 11360 | 1895 |
| 593 | 20240327 | 094000 | 562605630 | 11350 | 11360 | 11360 | 11350 | 2583 |
| 594 | 20240327 | 093900 | 533277580 | 11360 | 11400 | 11440 | 11360 | 5421 |
| 595 | 20240327 | 093800 | 471615250 | 11400 | 11420 | 11440 | 11400 | 2012 |
| 596 | 20240327 | 093700 | 448656810 | 11420 | 11440 | 11440 | 11420 | 326 |
| 597 | 20240327 | 093600 | 444933850 | 11410 | 11440 | 11440 | 11380 | 3982 |
| 598 | 20240327 | 093500 | 399570460 | 11420 | 11400 | 11420 | 11400 | 6980 |
| 599 | 20240327 | 093400 | 319862280 | 11400 | 11450 | 11450 | 11380 | 5883 |
| 600 | 20240327 | 093300 | 252659030 | 11450 | 11460 | 11480 | 11440 | 1905 |
| 601 | 20240327 | 093200 | 230841180 | 11460 | 11480 | 11480 | 11450 | 803 |
| 602 | 20240327 | 093100 | 221639060 | 11480 | 11510 | 11510 | 11480 | 970 |
| 603 | 20240327 | 093000 | 210489530 | 11520 | 11510 | 11520 | 11510 | 749 |
| 604 | 20240327 | 092900 | 201865540 | 11520 | 11510 | 11520 | 11510 | 132 |
| 605 | 20240327 | 092800 | 200346210 | 11510 | 11510 | 11510 | 11510 | 319 |
| 606 | 20240327 | 092700 | 196674520 | 11510 | 11510 | 11520 | 11510 | 330 |
| 607 | 20240327 | 092600 | 192875390 | 11520 | 11520 | 11520 | 11510 | 513 |
| 608 | 20240327 | 092500 | 186968630 | 11530 | 11550 | 11550 | 11530 | 1053 |
| 609 | 20240327 | 092400 | 174820770 | 11560 | 11580 | 11580 | 11560 | 982 |
| 610 | 20240327 | 092300 | 163463320 | 11580 | 11590 | 11590 | 11580 | 900 |
| 611 | 20240327 | 092200 | 153038210 | 11640 | 11640 | 11640 | 11640 | 80 |
| 612 | 20240327 | 092100 | 152107010 | 11650 | 11650 | 11660 | 11590 | 36 |
| 613 | 20240327 | 092000 | 151689370 | 11660 | 11650 | 11660 | 11600 | 1657 |
| 614 | 20240327 | 091900 | 132439860 | 11590 | 11590 | 11590 | 11590 | 29 |
| 615 | 20240327 | 091800 | 132103750 | 11580 | 11610 | 11610 | 11580 | 660 |
| 616 | 20240327 | 091700 | 124451490 | 11650 | 11600 | 11650 | 11600 | 274 |
| 617 | 20240327 | 091600 | 121261450 | 11610 | 11600 | 11640 | 11600 | 515 |
| 618 | 20240327 | 091500 | 115284670 | 11600 | 11600 | 11640 | 11590 | 419 |
| 619 | 20240327 | 091400 | 110419200 | 11650 | 11630 | 11650 | 11600 | 2146 |
| 620 | 20240327 | 091300 | 85473130 | 11630 | 11630 | 11650 | 11630 | 438 |
| 621 | 20240327 | 091200 | 80376890 | 11630 | 11620 | 11630 | 11610 | 267 |
| 622 | 20240327 | 091100 | 77273050 | 11640 | 11650 | 11650 | 11640 | 476 |
| 623 | 20240327 | 091000 | 71728650 | 11650 | 11650 | 11650 | 11650 | 751 |
| 624 | 20240327 | 090900 | 62979500 | 11650 | 11650 | 11650 | 11650 | 1449 |
| 625 | 20240327 | 090800 | 46098650 | 11650 | 11650 | 11650 | 11650 | 406 |
| 626 | 20240327 | 090700 | 41368750 | 11650 | 11670 | 11670 | 11650 | 51 |
| 627 | 20240327 | 090600 | 40774580 | 11650 | 11670 | 11670 | 11650 | 305 |
| 628 | 20240327 | 090500 | 37220120 | 11670 | 11670 | 11670 | 11670 | 3 |
| 629 | 20240327 | 090400 | 37185110 | 11660 | 11650 | 11660 | 11650 | 1011 |
| 630 | 20240327 | 090300 | 25404700 | 11650 | 11640 | 11650 | 11640 | 294 |
| 631 | 20240327 | 090200 | 21980440 | 11650 | 11650 | 11650 | 11650 | 65 |
| 632 | 20240327 | 090100 | 21223190 | 11690 | 11610 | 11690 | 11610 | 100 |
| 633 | 20240327 | 090000 | 20059290 | 11610 | 11710 | 11710 | 11590 | 1714 |