29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 185600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 10612 |
| 3 | 20240318 | 185500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 4 | 20240318 | 185400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 5 | 20240318 | 185300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 6 | 20240318 | 185200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 7 | 20240318 | 185100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 8 | 20240318 | 185000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 9 | 20240318 | 184900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 10 | 20240318 | 184800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 11 | 20240318 | 184700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 12 | 20240318 | 184600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 13 | 20240318 | 184500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 14 | 20240318 | 184400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 15 | 20240318 | 184300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 16 | 20240318 | 184200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 17 | 20240318 | 184100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 18 | 20240318 | 184000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 19 | 20240318 | 183900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 20 | 20240318 | 183800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 21 | 20240318 | 183700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 22 | 20240318 | 183600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 23 | 20240318 | 183500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 24 | 20240318 | 183400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 25 | 20240318 | 183300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 26 | 20240318 | 183200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 27 | 20240318 | 183100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 28 | 20240318 | 183000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 29 | 20240318 | 182900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 30 | 20240318 | 182800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 31 | 20240318 | 182700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 32 | 20240318 | 182600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 10612 |
| 33 | 20240318 | 182500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 34 | 20240318 | 182400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 35 | 20240318 | 182300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 36 | 20240318 | 182200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 37 | 20240318 | 182100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 38 | 20240318 | 182000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 39 | 20240318 | 181900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 40 | 20240318 | 181800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 41 | 20240318 | 181700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 42 | 20240318 | 181600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 43 | 20240318 | 181500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 44 | 20240318 | 181400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 45 | 20240318 | 181300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 46 | 20240318 | 181200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 47 | 20240318 | 181100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 48 | 20240318 | 181000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 49 | 20240318 | 180900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 50 | 20240318 | 180800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 51 | 20240318 | 180700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 52 | 20240318 | 180600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 53 | 20240318 | 180500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 54 | 20240318 | 180400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 55 | 20240318 | 180300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 56 | 20240318 | 180200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 57 | 20240318 | 180100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 58 | 20240318 | 180000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 59 | 20240318 | 175900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 60 | 20240318 | 175800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 61 | 20240318 | 175700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 62 | 20240318 | 175600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 10612 |
| 63 | 20240318 | 175500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 64 | 20240318 | 175400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 65 | 20240318 | 175300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 66 | 20240318 | 175200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 67 | 20240318 | 175100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 68 | 20240318 | 175000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 69 | 20240318 | 174900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 70 | 20240318 | 174800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 71 | 20240318 | 174700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 72 | 20240318 | 174600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 73 | 20240318 | 174500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 74 | 20240318 | 174400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 75 | 20240318 | 174300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 76 | 20240318 | 174200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 77 | 20240318 | 174100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 78 | 20240318 | 174000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 79 | 20240318 | 173900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 80 | 20240318 | 173800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 81 | 20240318 | 173700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 82 | 20240318 | 173600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 83 | 20240318 | 173500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 84 | 20240318 | 173400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 85 | 20240318 | 173300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 86 | 20240318 | 173200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 87 | 20240318 | 173100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 88 | 20240318 | 173000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 89 | 20240318 | 172900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 90 | 20240318 | 172800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 91 | 20240318 | 172700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 92 | 20240318 | 172600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 10612 |
| 93 | 20240318 | 172500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 94 | 20240318 | 172400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 95 | 20240318 | 172300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 96 | 20240318 | 172200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 97 | 20240318 | 172100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 98 | 20240318 | 172000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 99 | 20240318 | 171900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 100 | 20240318 | 171800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 101 | 20240318 | 171700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 102 | 20240318 | 171600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 103 | 20240318 | 171500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 104 | 20240318 | 171400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 105 | 20240318 | 171300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 106 | 20240318 | 171200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 107 | 20240318 | 171100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 108 | 20240318 | 171000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 109 | 20240318 | 170900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 110 | 20240318 | 170800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 111 | 20240318 | 170700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 112 | 20240318 | 170600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 113 | 20240318 | 170500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 114 | 20240318 | 170400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 115 | 20240318 | 170300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 116 | 20240318 | 170200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 117 | 20240318 | 170100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 118 | 20240318 | 170000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 119 | 20240318 | 165900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 120 | 20240318 | 165800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 121 | 20240318 | 165700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 122 | 20240318 | 165600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 10612 |
| 123 | 20240318 | 165500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 124 | 20240318 | 165400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 125 | 20240318 | 165300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 126 | 20240318 | 165200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 127 | 20240318 | 165100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 128 | 20240318 | 165000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 129 | 20240318 | 164900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 130 | 20240318 | 164800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 131 | 20240318 | 164700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 132 | 20240318 | 164600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 133 | 20240318 | 164500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 134 | 20240318 | 164400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 135 | 20240318 | 164300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 136 | 20240318 | 164200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 137 | 20240318 | 164100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 138 | 20240318 | 164000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 139 | 20240318 | 163900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 140 | 20240318 | 163800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 141 | 20240318 | 163700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 142 | 20240318 | 163600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 143 | 20240318 | 163500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 144 | 20240318 | 163400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 145 | 20240318 | 163300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 146 | 20240318 | 163200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 147 | 20240318 | 163100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 148 | 20240318 | 163000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 149 | 20240318 | 162900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 150 | 20240318 | 162800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 151 | 20240318 | 162700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 152 | 20240318 | 162600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 10612 |
| 153 | 20240318 | 162500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 154 | 20240318 | 162400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 155 | 20240318 | 162300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 156 | 20240318 | 162200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 157 | 20240318 | 162100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 158 | 20240318 | 162000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 159 | 20240318 | 161900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 160 | 20240318 | 161800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 161 | 20240318 | 161700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 162 | 20240318 | 161600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 163 | 20240318 | 161500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 164 | 20240318 | 161400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 165 | 20240318 | 161300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 166 | 20240318 | 161200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 167 | 20240318 | 161100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 168 | 20240318 | 161000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 169 | 20240318 | 160900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 170 | 20240318 | 160800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 171 | 20240318 | 160700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 172 | 20240318 | 160600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 173 | 20240318 | 160500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 174 | 20240318 | 160400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 175 | 20240318 | 160300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 176 | 20240318 | 160200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 177 | 20240318 | 160100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 178 | 20240318 | 160000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 179 | 20240318 | 155900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 180 | 20240318 | 155800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 181 | 20240318 | 155700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 182 | 20240318 | 155600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 10612 |
| 183 | 20240318 | 155500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 184 | 20240318 | 155400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 185 | 20240318 | 155300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 186 | 20240318 | 155200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 187 | 20240318 | 155100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 188 | 20240318 | 155000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 189 | 20240318 | 154900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 190 | 20240318 | 154800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 191 | 20240318 | 154700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 192 | 20240318 | 154600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 193 | 20240318 | 154500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 194 | 20240318 | 154400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 195 | 20240318 | 154300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 196 | 20240318 | 154200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 197 | 20240318 | 154100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 198 | 20240318 | 154000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 199 | 20240318 | 153900 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 200 | 20240318 | 153800 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 201 | 20240318 | 153700 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 202 | 20240318 | 153600 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 203 | 20240318 | 153500 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 204 | 20240318 | 153400 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 205 | 20240318 | 153300 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 206 | 20240318 | 153200 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 207 | 20240318 | 153100 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 0 |
| 208 | 20240318 | 153000 | 1924685680 | 5250 | 5250 | 5250 | 5250 | 10612 |
| 209 | 20240318 | 152900 | 1868972680 | 5220 | 5220 | 5220 | 5220 | 0 |
| 210 | 20240318 | 152800 | 1868972680 | 5220 | 5220 | 5220 | 5220 | 0 |
| 211 | 20240318 | 152700 | 1868972680 | 5220 | 5220 | 5220 | 5220 | 0 |
| 212 | 20240318 | 152600 | 1868972680 | 5220 | 5220 | 5220 | 5220 | 0 |
| 213 | 20240318 | 152500 | 1868972680 | 5220 | 5220 | 5220 | 5220 | 0 |
| 214 | 20240318 | 152400 | 1868972680 | 5220 | 5220 | 5220 | 5220 | 0 |
| 215 | 20240318 | 152300 | 1868972680 | 5220 | 5220 | 5220 | 5220 | 0 |
| 216 | 20240318 | 152200 | 1868972680 | 5220 | 5220 | 5220 | 5220 | 0 |
| 217 | 20240318 | 152100 | 1868972680 | 5220 | 5220 | 5220 | 5220 | 0 |
| 218 | 20240318 | 152000 | 1868972680 | 5220 | 5220 | 5220 | 5220 | 0 |
| 219 | 20240318 | 151900 | 1868972680 | 5220 | 5220 | 5250 | 5220 | 992 |
| 220 | 20240318 | 151800 | 1863784030 | 5220 | 5220 | 5220 | 5220 | 10 |
| 221 | 20240318 | 151700 | 1863731830 | 5200 | 5230 | 5240 | 5190 | 13014 |
| 222 | 20240318 | 151600 | 1795984600 | 5230 | 5230 | 5230 | 5220 | 3028 |
| 223 | 20240318 | 151500 | 1780160700 | 5230 | 5230 | 5230 | 5230 | 1514 |
| 224 | 20240318 | 151400 | 1772242480 | 5230 | 5230 | 5230 | 5230 | 41 |
| 225 | 20240318 | 151300 | 1772028050 | 5230 | 5230 | 5230 | 5230 | 1020 |
| 226 | 20240318 | 151200 | 1766693450 | 5230 | 5240 | 5240 | 5230 | 203 |
| 227 | 20240318 | 151100 | 1765631730 | 5230 | 5230 | 5230 | 5230 | 534 |
| 228 | 20240318 | 151000 | 1762838910 | 5230 | 5230 | 5230 | 5230 | 196 |
| 229 | 20240318 | 150900 | 1761813830 | 5230 | 5230 | 5230 | 5230 | 122 |
| 230 | 20240318 | 150800 | 1761175770 | 5230 | 5230 | 5230 | 5220 | 1984 |
| 231 | 20240318 | 150700 | 1750816580 | 5220 | 5220 | 5220 | 5220 | 1149 |
| 232 | 20240318 | 150600 | 1744818800 | 5230 | 5230 | 5230 | 5230 | 1484 |
| 233 | 20240318 | 150500 | 1737057480 | 5230 | 5220 | 5230 | 5220 | 388 |
| 234 | 20240318 | 150400 | 1735028820 | 5220 | 5230 | 5230 | 5220 | 397 |
| 235 | 20240318 | 150300 | 1732953210 | 5230 | 5230 | 5230 | 5230 | 3052 |
| 236 | 20240318 | 150200 | 1716991250 | 5230 | 5230 | 5230 | 5220 | 546 |
| 237 | 20240318 | 150100 | 1714136400 | 5230 | 5230 | 5230 | 5230 | 201 |
| 238 | 20240318 | 150000 | 1713085170 | 5230 | 5220 | 5230 | 5220 | 214 |
| 239 | 20240318 | 145900 | 1711966990 | 5230 | 5230 | 5230 | 5220 | 3190 |
| 240 | 20240318 | 145800 | 1695310680 | 5240 | 5240 | 5240 | 5240 | 11 |
| 241 | 20240318 | 145700 | 1695253040 | 5240 | 5240 | 5240 | 5240 | 1 |
| 242 | 20240318 | 145600 | 1695247800 | 5230 | 5230 | 5230 | 5230 | 1198 |
| 243 | 20240318 | 145500 | 1688982260 | 5230 | 5240 | 5240 | 5230 | 149 |
| 244 | 20240318 | 145400 | 1688202690 | 5240 | 5240 | 5240 | 5240 | 85 |
| 245 | 20240318 | 145300 | 1687757290 | 5240 | 5240 | 5240 | 5240 | 716 |
| 246 | 20240318 | 145200 | 1684005450 | 5240 | 5240 | 5240 | 5240 | 514 |
| 247 | 20240318 | 145100 | 1681312090 | 5240 | 5240 | 5240 | 5240 | 2 |
| 248 | 20240318 | 145000 | 1681301610 | 5240 | 5240 | 5240 | 5240 | 30 |
| 249 | 20240318 | 144900 | 1681144410 | 5240 | 5240 | 5240 | 5240 | 10 |
| 250 | 20240318 | 144800 | 1681092010 | 5220 | 5240 | 5240 | 5220 | 1786 |
| 251 | 20240318 | 144700 | 1671766020 | 5240 | 5240 | 5240 | 5230 | 15 |
| 252 | 20240318 | 144600 | 1671687430 | 5220 | 5230 | 5240 | 5220 | 3148 |
| 253 | 20240318 | 144500 | 1655248150 | 5240 | 5230 | 5240 | 5230 | 701 |
| 254 | 20240318 | 144400 | 1651581880 | 5230 | 5230 | 5230 | 5230 | 492 |
| 255 | 20240318 | 144300 | 1649008720 | 5230 | 5220 | 5230 | 5220 | 200 |
| 256 | 20240318 | 144200 | 1647963120 | 5220 | 5220 | 5220 | 5220 | 110 |
| 257 | 20240318 | 144100 | 1647388920 | 5230 | 5220 | 5230 | 5220 | 15 |
| 258 | 20240318 | 144000 | 1647310610 | 5230 | 5230 | 5230 | 5230 | 52 |
| 259 | 20240318 | 143900 | 1647038650 | 5230 | 5230 | 5230 | 5230 | 15 |
| 260 | 20240318 | 143800 | 1646960200 | 5230 | 5220 | 5230 | 5210 | 768 |
| 261 | 20240318 | 143700 | 1642953500 | 5220 | 5220 | 5230 | 5210 | 1643 |
| 262 | 20240318 | 143600 | 1634379060 | 5220 | 5220 | 5220 | 5220 | 1115 |
| 263 | 20240318 | 143500 | 1628558760 | 5230 | 5230 | 5230 | 5230 | 0 |
| 264 | 20240318 | 143400 | 1628558760 | 5230 | 5230 | 5230 | 5230 | 4 |
| 265 | 20240318 | 143300 | 1628537840 | 5220 | 5230 | 5230 | 5220 | 2024 |
| 266 | 20240318 | 143200 | 1617969800 | 5230 | 5230 | 5230 | 5230 | 131 |
| 267 | 20240318 | 143100 | 1617284670 | 5230 | 5230 | 5230 | 5230 | 186 |
| 268 | 20240318 | 143000 | 1616311890 | 5230 | 5220 | 5230 | 5220 | 397 |
| 269 | 20240318 | 142900 | 1614239530 | 5230 | 5230 | 5230 | 5230 | 2270 |
| 270 | 20240318 | 142800 | 1602367430 | 5230 | 5230 | 5240 | 5230 | 105 |
| 271 | 20240318 | 142700 | 1601818270 | 5240 | 5240 | 5240 | 5230 | 951 |
| 272 | 20240318 | 142600 | 1596844030 | 5230 | 5230 | 5230 | 5230 | 4 |
| 273 | 20240318 | 142500 | 1596823110 | 5240 | 5240 | 5240 | 5240 | 660 |
| 274 | 20240318 | 142400 | 1593364710 | 5230 | 5240 | 5240 | 5230 | 113 |
| 275 | 20240318 | 142300 | 1592773590 | 5240 | 5240 | 5240 | 5240 | 106 |
| 276 | 20240318 | 142200 | 1592218150 | 5240 | 5250 | 5250 | 5240 | 467 |
| 277 | 20240318 | 142100 | 1589771050 | 5230 | 5250 | 5250 | 5230 | 502 |
| 278 | 20240318 | 142000 | 1587140810 | 5240 | 5240 | 5240 | 5240 | 34 |
| 279 | 20240318 | 141900 | 1586962650 | 5240 | 5250 | 5260 | 5240 | 3097 |
| 280 | 20240318 | 141800 | 1570728030 | 5260 | 5260 | 5260 | 5260 | 10 |
| 281 | 20240318 | 141700 | 1570675430 | 5260 | 5260 | 5260 | 5260 | 2 |
| 282 | 20240318 | 141600 | 1570664910 | 5260 | 5260 | 5260 | 5260 | 6 |
| 283 | 20240318 | 141500 | 1570633350 | 5260 | 5260 | 5260 | 5250 | 797 |
| 284 | 20240318 | 141400 | 1566446920 | 5260 | 5260 | 5260 | 5260 | 9 |
| 285 | 20240318 | 141300 | 1566399580 | 5240 | 5240 | 5240 | 5240 | 150 |
| 286 | 20240318 | 141200 | 1565613580 | 5240 | 5240 | 5240 | 5240 | 100 |
| 287 | 20240318 | 141100 | 1565089580 | 5240 | 5240 | 5240 | 5240 | 489 |
| 288 | 20240318 | 141000 | 1562527220 | 5240 | 5240 | 5240 | 5240 | 30 |
| 289 | 20240318 | 140900 | 1562370020 | 5240 | 5250 | 5250 | 5240 | 352 |
| 290 | 20240318 | 140800 | 1560522050 | 5260 | 5260 | 5260 | 5260 | 47 |
| 291 | 20240318 | 140700 | 1560274830 | 5260 | 5260 | 5260 | 5260 | 0 |
| 292 | 20240318 | 140600 | 1560274830 | 5260 | 5260 | 5260 | 5260 | 0 |
| 293 | 20240318 | 140500 | 1560274830 | 5260 | 5260 | 5260 | 5260 | 4 |
| 294 | 20240318 | 140400 | 1560253790 | 5260 | 5260 | 5260 | 5260 | 1 |
| 295 | 20240318 | 140300 | 1560248530 | 5260 | 5260 | 5260 | 5260 | 101 |
| 296 | 20240318 | 140200 | 1559717270 | 5240 | 5240 | 5240 | 5240 | 0 |
| 297 | 20240318 | 140100 | 1559717270 | 5240 | 5240 | 5240 | 5240 | 0 |
| 298 | 20240318 | 140000 | 1559717270 | 5240 | 5260 | 5260 | 5240 | 1032 |
| 299 | 20240318 | 135900 | 1554309070 | 5250 | 5240 | 5250 | 5240 | 291 |
| 300 | 20240318 | 135800 | 1552784220 | 5240 | 5250 | 5250 | 5240 | 1060 |
| 301 | 20240318 | 135700 | 1547221780 | 5260 | 5250 | 5260 | 5250 | 220 |
| 302 | 20240318 | 135600 | 1546066580 | 5250 | 5250 | 5250 | 5250 | 123 |
| 303 | 20240318 | 135500 | 1545420830 | 5250 | 5250 | 5250 | 5250 | 119 |
| 304 | 20240318 | 135400 | 1544796080 | 5250 | 5250 | 5250 | 5250 | 0 |
| 305 | 20240318 | 135300 | 1544796080 | 5250 | 5260 | 5260 | 5250 | 3997 |
| 306 | 20240318 | 135200 | 1523811440 | 5260 | 5260 | 5260 | 5260 | 219 |
| 307 | 20240318 | 135100 | 1522659500 | 5270 | 5270 | 5270 | 5270 | 0 |
| 308 | 20240318 | 135000 | 1522659500 | 5270 | 5260 | 5270 | 5260 | 1080 |
| 309 | 20240318 | 134900 | 1516968500 | 5260 | 5250 | 5260 | 5250 | 1851 |
| 310 | 20240318 | 134800 | 1507248330 | 5260 | 5260 | 5260 | 5260 | 235 |
| 311 | 20240318 | 134700 | 1506012230 | 5260 | 5260 | 5260 | 5260 | 2004 |
| 312 | 20240318 | 134600 | 1495471190 | 5260 | 5280 | 5280 | 5260 | 1002 |
| 313 | 20240318 | 134500 | 1490200650 | 5290 | 5290 | 5290 | 5290 | 0 |
| 314 | 20240318 | 134400 | 1490200650 | 5290 | 5290 | 5290 | 5290 | 0 |
| 315 | 20240318 | 134300 | 1490200650 | 5290 | 5270 | 5290 | 5270 | 110 |
| 316 | 20240318 | 134200 | 1489620780 | 5270 | 5270 | 5270 | 5270 | 118 |
| 317 | 20240318 | 134100 | 1488998920 | 5270 | 5260 | 5270 | 5260 | 263 |
| 318 | 20240318 | 134000 | 1487614720 | 5270 | 5270 | 5270 | 5270 | 133 |
| 319 | 20240318 | 133900 | 1486913810 | 5270 | 5250 | 5270 | 5250 | 251 |
| 320 | 20240318 | 133800 | 1485593680 | 5250 | 5260 | 5260 | 5250 | 801 |
| 321 | 20240318 | 133700 | 1481380440 | 5260 | 5260 | 5260 | 5260 | 0 |
| 322 | 20240318 | 133600 | 1481380440 | 5260 | 5260 | 5260 | 5260 | 1403 |
| 323 | 20240318 | 133500 | 1474000660 | 5270 | 5270 | 5270 | 5270 | 2 |
| 324 | 20240318 | 133400 | 1473990120 | 5270 | 5270 | 5270 | 5270 | 0 |
| 325 | 20240318 | 133300 | 1473990120 | 5270 | 5270 | 5270 | 5270 | 35 |
| 326 | 20240318 | 133200 | 1473805670 | 5270 | 5270 | 5270 | 5260 | 3 |
| 327 | 20240318 | 133100 | 1473789870 | 5260 | 5260 | 5260 | 5260 | 40 |
| 328 | 20240318 | 133000 | 1473579470 | 5270 | 5270 | 5270 | 5260 | 59 |
| 329 | 20240318 | 132900 | 1473268550 | 5270 | 5270 | 5270 | 5270 | 80 |
| 330 | 20240318 | 132800 | 1472846950 | 5270 | 5270 | 5270 | 5270 | 529 |
| 331 | 20240318 | 132700 | 1470059120 | 5270 | 5270 | 5270 | 5270 | 0 |
| 332 | 20240318 | 132600 | 1470059120 | 5270 | 5270 | 5270 | 5270 | 0 |
| 333 | 20240318 | 132500 | 1470059120 | 5270 | 5270 | 5270 | 5270 | 100 |
| 334 | 20240318 | 132400 | 1469532120 | 5270 | 5270 | 5270 | 5270 | 1 |
| 335 | 20240318 | 132300 | 1469526850 | 5270 | 5270 | 5270 | 5270 | 0 |
| 336 | 20240318 | 132200 | 1469526850 | 5270 | 5270 | 5270 | 5270 | 1300 |
| 337 | 20240318 | 132100 | 1462675850 | 5270 | 5270 | 5270 | 5270 | 0 |
| 338 | 20240318 | 132000 | 1462675850 | 5270 | 5270 | 5270 | 5270 | 500 |
| 339 | 20240318 | 131900 | 1460040850 | 5270 | 5270 | 5270 | 5270 | 1 |
| 340 | 20240318 | 131800 | 1460035580 | 5270 | 5270 | 5270 | 5270 | 21 |
| 341 | 20240318 | 131700 | 1459924910 | 5270 | 5270 | 5270 | 5270 | 162 |
| 342 | 20240318 | 131600 | 1459071170 | 5290 | 5270 | 5290 | 5270 | 9 |
| 343 | 20240318 | 131500 | 1459023720 | 5270 | 5270 | 5270 | 5270 | 19 |
| 344 | 20240318 | 131400 | 1458923590 | 5290 | 5290 | 5290 | 5290 | 1 |
| 345 | 20240318 | 131300 | 1458918300 | 5270 | 5270 | 5270 | 5270 | 0 |
| 346 | 20240318 | 131200 | 1458918300 | 5270 | 5270 | 5270 | 5270 | 33 |
| 347 | 20240318 | 131100 | 1458744390 | 5270 | 5270 | 5270 | 5270 | 0 |
| 348 | 20240318 | 131000 | 1458744390 | 5270 | 5270 | 5270 | 5270 | 0 |
| 349 | 20240318 | 130900 | 1458744390 | 5270 | 5270 | 5270 | 5270 | 50 |
| 350 | 20240318 | 130800 | 1458480890 | 5270 | 5290 | 5290 | 5260 | 8985 |
| 351 | 20240318 | 130700 | 1411070760 | 5290 | 5290 | 5290 | 5290 | 0 |
| 352 | 20240318 | 130600 | 1411070760 | 5290 | 5300 | 5300 | 5290 | 21 |
| 353 | 20240318 | 130500 | 1410959480 | 5280 | 5280 | 5280 | 5280 | 0 |
| 354 | 20240318 | 130400 | 1410959480 | 5280 | 5280 | 5280 | 5280 | 440 |
| 355 | 20240318 | 130300 | 1408636280 | 5290 | 5290 | 5290 | 5290 | 27 |
| 356 | 20240318 | 130200 | 1408493450 | 5290 | 5280 | 5290 | 5280 | 183 |
| 357 | 20240318 | 130100 | 1407525580 | 5280 | 5280 | 5280 | 5280 | 1 |
| 358 | 20240318 | 130000 | 1407520300 | 5290 | 5290 | 5290 | 5290 | 0 |
| 359 | 20240318 | 125900 | 1407520300 | 5290 | 5290 | 5290 | 5290 | 0 |
| 360 | 20240318 | 125800 | 1407520300 | 5290 | 5290 | 5290 | 5290 | 2 |
| 361 | 20240318 | 125700 | 1407509720 | 5290 | 5290 | 5290 | 5290 | 0 |
| 362 | 20240318 | 125600 | 1407509720 | 5290 | 5290 | 5290 | 5290 | 162 |
| 363 | 20240318 | 125500 | 1406652740 | 5290 | 5280 | 5290 | 5280 | 676 |
| 364 | 20240318 | 125400 | 1403077960 | 5270 | 5270 | 5270 | 5270 | 0 |
| 365 | 20240318 | 125300 | 1403077960 | 5270 | 5270 | 5270 | 5270 | 62 |
| 366 | 20240318 | 125200 | 1402751220 | 5270 | 5260 | 5270 | 5260 | 2522 |
| 367 | 20240318 | 125100 | 1389465480 | 5260 | 5260 | 5260 | 5260 | 458 |
| 368 | 20240318 | 125000 | 1387056400 | 5260 | 5260 | 5260 | 5260 | 3000 |
| 369 | 20240318 | 124900 | 1371276400 | 5260 | 5270 | 5270 | 5260 | 562 |
| 370 | 20240318 | 124800 | 1368320170 | 5260 | 5280 | 5280 | 5260 | 2101 |
| 371 | 20240318 | 124700 | 1357251160 | 5290 | 5290 | 5290 | 5290 | 0 |
| 372 | 20240318 | 124600 | 1357251160 | 5290 | 5290 | 5290 | 5290 | 5 |
| 373 | 20240318 | 124500 | 1357224710 | 5290 | 5290 | 5290 | 5290 | 5 |
| 374 | 20240318 | 124400 | 1357198260 | 5290 | 5290 | 5290 | 5290 | 60 |
| 375 | 20240318 | 124300 | 1356880860 | 5290 | 5290 | 5290 | 5290 | 0 |
| 376 | 20240318 | 124200 | 1356880860 | 5290 | 5290 | 5290 | 5290 | 1 |
| 377 | 20240318 | 124100 | 1356875570 | 5270 | 5280 | 5280 | 5270 | 251 |
| 378 | 20240318 | 124000 | 1355552290 | 5270 | 5270 | 5270 | 5270 | 6250 |
| 379 | 20240318 | 123900 | 1322614790 | 5280 | 5280 | 5290 | 5280 | 2087 |
| 380 | 20240318 | 123800 | 1311595360 | 5290 | 5290 | 5290 | 5290 | 6 |
| 381 | 20240318 | 123700 | 1311563620 | 5270 | 5270 | 5270 | 5270 | 0 |
| 382 | 20240318 | 123600 | 1311563620 | 5270 | 5280 | 5280 | 5270 | 782 |
| 383 | 20240318 | 123500 | 1307434690 | 5280 | 5280 | 5280 | 5280 | 1263 |
| 384 | 20240318 | 123400 | 1300766050 | 5280 | 5280 | 5280 | 5280 | 2600 |
| 385 | 20240318 | 123300 | 1287038050 | 5290 | 5290 | 5290 | 5290 | 5 |
| 386 | 20240318 | 123200 | 1287011600 | 5280 | 5280 | 5280 | 5280 | 8 |
| 387 | 20240318 | 123100 | 1286969360 | 5290 | 5290 | 5290 | 5290 | 12 |
| 388 | 20240318 | 123000 | 1286905880 | 5290 | 5290 | 5290 | 5290 | 5 |
| 389 | 20240318 | 122900 | 1286879430 | 5290 | 5290 | 5290 | 5290 | 80 |
| 390 | 20240318 | 122800 | 1286456230 | 5280 | 5280 | 5280 | 5280 | 0 |
| 391 | 20240318 | 122700 | 1286456230 | 5280 | 5290 | 5290 | 5280 | 208 |
| 392 | 20240318 | 122600 | 1285357760 | 5300 | 5300 | 5300 | 5300 | 1 |
| 393 | 20240318 | 122500 | 1285352460 | 5290 | 5290 | 5290 | 5290 | 77 |
| 394 | 20240318 | 122400 | 1284945130 | 5290 | 5290 | 5290 | 5290 | 10 |
| 395 | 20240318 | 122300 | 1284892230 | 5280 | 5290 | 5290 | 5280 | 265 |
| 396 | 20240318 | 122200 | 1283492980 | 5290 | 5290 | 5290 | 5290 | 0 |
| 397 | 20240318 | 122100 | 1283492980 | 5290 | 5300 | 5300 | 5290 | 16 |
| 398 | 20240318 | 122000 | 1283408240 | 5300 | 5300 | 5300 | 5300 | 0 |
| 399 | 20240318 | 121900 | 1283408240 | 5300 | 5300 | 5300 | 5300 | 6 |
| 400 | 20240318 | 121800 | 1283376440 | 5280 | 5280 | 5280 | 5280 | 0 |
| 401 | 20240318 | 121700 | 1283376440 | 5280 | 5300 | 5300 | 5280 | 2149 |
| 402 | 20240318 | 121600 | 1272015060 | 5300 | 5300 | 5300 | 5300 | 0 |
| 403 | 20240318 | 121500 | 1272015060 | 5300 | 5300 | 5300 | 5300 | 10 |
| 404 | 20240318 | 121400 | 1271962060 | 5300 | 5300 | 5300 | 5300 | 8 |
| 405 | 20240318 | 121300 | 1271919660 | 5290 | 5310 | 5310 | 5290 | 131 |
| 406 | 20240318 | 121200 | 1271225650 | 5290 | 5300 | 5300 | 5290 | 3028 |
| 407 | 20240318 | 121100 | 1255205650 | 5300 | 5310 | 5310 | 5300 | 759 |
| 408 | 20240318 | 121000 | 1251182880 | 5310 | 5310 | 5310 | 5310 | 11 |
| 409 | 20240318 | 120900 | 1251124470 | 5310 | 5310 | 5310 | 5310 | 20 |
| 410 | 20240318 | 120800 | 1251018270 | 5300 | 5310 | 5310 | 5300 | 262 |
| 411 | 20240318 | 120700 | 1249629550 | 5310 | 5310 | 5310 | 5300 | 65 |
| 412 | 20240318 | 120600 | 1249284640 | 5310 | 5310 | 5310 | 5300 | 460 |
| 413 | 20240318 | 120500 | 1246842640 | 5310 | 5310 | 5310 | 5310 | 2 |
| 414 | 20240318 | 120400 | 1246832020 | 5300 | 5300 | 5300 | 5300 | 102 |
| 415 | 20240318 | 120300 | 1246291420 | 5300 | 5300 | 5300 | 5300 | 1 |
| 416 | 20240318 | 120200 | 1246286120 | 5300 | 5310 | 5310 | 5300 | 270 |
| 417 | 20240318 | 120100 | 1244852920 | 5310 | 5310 | 5310 | 5310 | 12 |
| 418 | 20240318 | 120000 | 1244789200 | 5310 | 5290 | 5310 | 5290 | 430 |
| 419 | 20240318 | 115900 | 1242512440 | 5300 | 5300 | 5300 | 5300 | 616 |
| 420 | 20240318 | 115800 | 1239247640 | 5300 | 5300 | 5300 | 5300 | 111 |
| 421 | 20240318 | 115700 | 1238659340 | 5300 | 5300 | 5300 | 5300 | 1101 |
| 422 | 20240318 | 115600 | 1232824040 | 5290 | 5300 | 5300 | 5290 | 531 |
| 423 | 20240318 | 115500 | 1230010880 | 5300 | 5300 | 5300 | 5300 | 2075 |
| 424 | 20240318 | 115400 | 1219013380 | 5300 | 5300 | 5300 | 5300 | 139 |
| 425 | 20240318 | 115300 | 1218276680 | 5290 | 5300 | 5300 | 5290 | 172 |
| 426 | 20240318 | 115200 | 1217366220 | 5300 | 5300 | 5300 | 5300 | 5 |
| 427 | 20240318 | 115100 | 1217339720 | 5300 | 5300 | 5300 | 5300 | 2 |
| 428 | 20240318 | 115000 | 1217329120 | 5290 | 5300 | 5300 | 5290 | 129 |
| 429 | 20240318 | 114900 | 1216646560 | 5300 | 5300 | 5300 | 5300 | 56 |
| 430 | 20240318 | 114800 | 1216349760 | 5300 | 5300 | 5300 | 5290 | 1053 |
| 431 | 20240318 | 114700 | 1210777860 | 5290 | 5290 | 5300 | 5290 | 619 |
| 432 | 20240318 | 114600 | 1207503320 | 5280 | 5280 | 5280 | 5280 | 1 |
| 433 | 20240318 | 114500 | 1207498040 | 5290 | 5280 | 5290 | 5280 | 25 |
| 434 | 20240318 | 114400 | 1207366010 | 5280 | 5290 | 5290 | 5280 | 115 |
| 435 | 20240318 | 114300 | 1206758800 | 5290 | 5280 | 5290 | 5280 | 302 |
| 436 | 20240318 | 114200 | 1205162360 | 5280 | 5280 | 5280 | 5280 | 0 |
| 437 | 20240318 | 114100 | 1205162360 | 5280 | 5280 | 5280 | 5280 | 0 |
| 438 | 20240318 | 114000 | 1205162360 | 5280 | 5280 | 5280 | 5280 | 520 |
| 439 | 20240318 | 113900 | 1202416760 | 5290 | 5280 | 5290 | 5280 | 723 |
| 440 | 20240318 | 113800 | 1198598320 | 5270 | 5290 | 5290 | 5270 | 97 |
| 441 | 20240318 | 113700 | 1198086200 | 5280 | 5280 | 5280 | 5280 | 525 |
| 442 | 20240318 | 113600 | 1195314200 | 5270 | 5290 | 5290 | 5270 | 2098 |
| 443 | 20240318 | 113500 | 1184252490 | 5280 | 5290 | 5290 | 5280 | 219 |
| 444 | 20240318 | 113400 | 1183095120 | 5290 | 5290 | 5290 | 5290 | 1000 |
| 445 | 20240318 | 113300 | 1177805120 | 5290 | 5280 | 5290 | 5280 | 101 |
| 446 | 20240318 | 113200 | 1177271830 | 5280 | 5290 | 5290 | 5280 | 397 |
| 447 | 20240318 | 113100 | 1175175650 | 5290 | 5290 | 5290 | 5290 | 1 |
| 448 | 20240318 | 113000 | 1175170360 | 5290 | 5280 | 5290 | 5280 | 67 |
| 449 | 20240318 | 112900 | 1174816540 | 5280 | 5280 | 5280 | 5270 | 1384 |
| 450 | 20240318 | 112800 | 1167511960 | 5280 | 5280 | 5280 | 5280 | 349 |
| 451 | 20240318 | 112700 | 1165669240 | 5290 | 5290 | 5290 | 5290 | 3 |
| 452 | 20240318 | 112600 | 1165653370 | 5280 | 5290 | 5290 | 5280 | 115 |
| 453 | 20240318 | 112500 | 1165046160 | 5280 | 5280 | 5290 | 5280 | 382 |
| 454 | 20240318 | 112400 | 1163029170 | 5290 | 5290 | 5290 | 5290 | 5 |
| 455 | 20240318 | 112300 | 1163002720 | 5290 | 5290 | 5290 | 5280 | 167 |
| 456 | 20240318 | 112200 | 1162120430 | 5290 | 5290 | 5290 | 5290 | 5 |
| 457 | 20240318 | 112100 | 1162093980 | 5290 | 5280 | 5290 | 5280 | 901 |
| 458 | 20240318 | 112000 | 1157336690 | 5280 | 5290 | 5290 | 5280 | 314 |
| 459 | 20240318 | 111900 | 1155676770 | 5290 | 5290 | 5290 | 5290 | 0 |
| 460 | 20240318 | 111800 | 1155676770 | 5290 | 5290 | 5290 | 5290 | 35 |
| 461 | 20240318 | 111700 | 1155491620 | 5290 | 5280 | 5290 | 5280 | 215 |
| 462 | 20240318 | 111600 | 1154355410 | 5290 | 5290 | 5290 | 5290 | 101 |
| 463 | 20240318 | 111500 | 1153821120 | 5280 | 5280 | 5280 | 5280 | 0 |
| 464 | 20240318 | 111400 | 1153821120 | 5280 | 5280 | 5280 | 5280 | 114 |
| 465 | 20240318 | 111300 | 1153219200 | 5290 | 5290 | 5290 | 5290 | 3 |
| 466 | 20240318 | 111200 | 1153203330 | 5270 | 5280 | 5280 | 5270 | 2035 |
| 467 | 20240318 | 111100 | 1142468420 | 5290 | 5290 | 5290 | 5270 | 1590 |
| 468 | 20240318 | 111000 | 1134085390 | 5280 | 5280 | 5280 | 5280 | 463 |
| 469 | 20240318 | 110900 | 1131640750 | 5270 | 5280 | 5280 | 5270 | 204 |
| 470 | 20240318 | 110800 | 1130565630 | 5270 | 5280 | 5280 | 5270 | 314 |
| 471 | 20240318 | 110700 | 1128908850 | 5280 | 5280 | 5280 | 5280 | 3 |
| 472 | 20240318 | 110600 | 1128893010 | 5280 | 5280 | 5280 | 5280 | 8 |
| 473 | 20240318 | 110500 | 1128850770 | 5280 | 5280 | 5290 | 5280 | 2339 |
| 474 | 20240318 | 110400 | 1116500650 | 5280 | 5280 | 5280 | 5280 | 0 |
| 475 | 20240318 | 110300 | 1116500650 | 5280 | 5280 | 5280 | 5270 | 849 |
| 476 | 20240318 | 110200 | 1112018130 | 5270 | 5270 | 5280 | 5270 | 125 |
| 477 | 20240318 | 110100 | 1111359370 | 5280 | 5270 | 5280 | 5270 | 751 |
| 478 | 20240318 | 110000 | 1107401590 | 5280 | 5280 | 5280 | 5280 | 91 |
| 479 | 20240318 | 105900 | 1106921110 | 5280 | 5280 | 5280 | 5280 | 0 |
| 480 | 20240318 | 105800 | 1106921110 | 5280 | 5280 | 5280 | 5270 | 1503 |
| 481 | 20240318 | 105700 | 1098989210 | 5280 | 5280 | 5280 | 5280 | 73 |
| 482 | 20240318 | 105600 | 1098603770 | 5280 | 5280 | 5280 | 5280 | 605 |
| 483 | 20240318 | 105500 | 1095409370 | 5280 | 5290 | 5290 | 5280 | 152 |
| 484 | 20240318 | 105400 | 1094606480 | 5290 | 5290 | 5290 | 5290 | 38 |
| 485 | 20240318 | 105300 | 1094405460 | 5290 | 5280 | 5290 | 5280 | 650 |
| 486 | 20240318 | 105200 | 1090968150 | 5280 | 5290 | 5290 | 5280 | 335 |
| 487 | 20240318 | 105100 | 1089198870 | 5290 | 5290 | 5290 | 5290 | 8 |
| 488 | 20240318 | 105000 | 1089156550 | 5290 | 5280 | 5290 | 5280 | 233 |
| 489 | 20240318 | 104900 | 1087926200 | 5270 | 5270 | 5270 | 5270 | 214 |
| 490 | 20240318 | 104800 | 1086798420 | 5280 | 5280 | 5280 | 5280 | 212 |
| 491 | 20240318 | 104700 | 1085679060 | 5270 | 5280 | 5280 | 5270 | 9484 |
| 492 | 20240318 | 104600 | 1035603800 | 5280 | 5290 | 5290 | 5280 | 185 |
| 493 | 20240318 | 104500 | 1034626790 | 5290 | 5280 | 5290 | 5280 | 820 |
| 494 | 20240318 | 104400 | 1030296990 | 5280 | 5280 | 5290 | 5280 | 529 |
| 495 | 20240318 | 104300 | 1027503860 | 5290 | 5280 | 5290 | 5280 | 605 |
| 496 | 20240318 | 104200 | 1024303420 | 5290 | 5290 | 5300 | 5290 | 219 |
| 497 | 20240318 | 104100 | 1023142910 | 5290 | 5290 | 5300 | 5280 | 304 |
| 498 | 20240318 | 104000 | 1021536730 | 5290 | 5290 | 5300 | 5290 | 748 |
| 499 | 20240318 | 103900 | 1017579710 | 5290 | 5280 | 5290 | 5280 | 744 |
| 500 | 20240318 | 103800 | 1013644260 | 5280 | 5290 | 5290 | 5280 | 469 |
| 501 | 20240318 | 103700 | 1011166260 | 5290 | 5280 | 5290 | 5280 | 343 |
| 502 | 20240318 | 103600 | 1009355020 | 5280 | 5280 | 5280 | 5280 | 331 |
| 503 | 20240318 | 103500 | 1007607340 | 5280 | 5270 | 5280 | 5270 | 91 |
| 504 | 20240318 | 103400 | 1007127670 | 5270 | 5280 | 5280 | 5270 | 1259 |
| 505 | 20240318 | 103300 | 1000492410 | 5280 | 5270 | 5280 | 5270 | 479 |
| 506 | 20240318 | 103200 | 997966730 | 5270 | 5270 | 5270 | 5270 | 160 |
| 507 | 20240318 | 103100 | 997123530 | 5270 | 5270 | 5270 | 5260 | 437 |
| 508 | 20240318 | 103000 | 994821770 | 5270 | 5270 | 5270 | 5270 | 478 |
| 509 | 20240318 | 102900 | 992302710 | 5270 | 5270 | 5270 | 5270 | 80 |
| 510 | 20240318 | 102800 | 991881110 | 5270 | 5260 | 5270 | 5260 | 295 |
| 511 | 20240318 | 102700 | 990328160 | 5260 | 5270 | 5270 | 5260 | 1584 |
| 512 | 20240318 | 102600 | 981984410 | 5270 | 5270 | 5270 | 5270 | 564 |
| 513 | 20240318 | 102500 | 979012130 | 5270 | 5270 | 5270 | 5270 | 134 |
| 514 | 20240318 | 102400 | 978305950 | 5280 | 5280 | 5280 | 5280 | 102 |
| 515 | 20240318 | 102300 | 977767390 | 5270 | 5270 | 5270 | 5270 | 311 |
| 516 | 20240318 | 102200 | 976128420 | 5270 | 5270 | 5270 | 5270 | 633 |
| 517 | 20240318 | 102100 | 972792510 | 5270 | 5270 | 5270 | 5270 | 638 |
| 518 | 20240318 | 102000 | 969430250 | 5270 | 5270 | 5270 | 5270 | 942 |
| 519 | 20240318 | 101900 | 964465910 | 5270 | 5270 | 5280 | 5270 | 3145 |
| 520 | 20240318 | 101800 | 947890980 | 5280 | 5280 | 5280 | 5280 | 0 |
| 521 | 20240318 | 101700 | 947890980 | 5280 | 5280 | 5280 | 5280 | 744 |
| 522 | 20240318 | 101600 | 943962660 | 5280 | 5280 | 5280 | 5270 | 544 |
| 523 | 20240318 | 101500 | 941091730 | 5270 | 5270 | 5270 | 5270 | 1 |
| 524 | 20240318 | 101400 | 941086460 | 5270 | 5280 | 5280 | 5270 | 69 |
| 525 | 20240318 | 101300 | 940722270 | 5280 | 5280 | 5290 | 5280 | 11 |
| 526 | 20240318 | 101200 | 940664180 | 5280 | 5290 | 5290 | 5280 | 170 |
| 527 | 20240318 | 101100 | 939765780 | 5290 | 5270 | 5290 | 5270 | 454 |
| 528 | 20240318 | 101000 | 937368780 | 5270 | 5280 | 5280 | 5270 | 256 |
| 529 | 20240318 | 100900 | 936019640 | 5280 | 5280 | 5280 | 5280 | 98 |
| 530 | 20240318 | 100800 | 935502200 | 5280 | 5280 | 5280 | 5270 | 1053 |
| 531 | 20240318 | 100700 | 929952740 | 5280 | 5290 | 5290 | 5270 | 1539 |
| 532 | 20240318 | 100600 | 921838180 | 5290 | 5270 | 5290 | 5270 | 475 |
| 533 | 20240318 | 100500 | 919334910 | 5270 | 5270 | 5270 | 5270 | 0 |
| 534 | 20240318 | 100400 | 919334910 | 5270 | 5280 | 5280 | 5270 | 614 |
| 535 | 20240318 | 100300 | 916097740 | 5280 | 5280 | 5280 | 5280 | 623 |
| 536 | 20240318 | 100200 | 912808300 | 5280 | 5280 | 5280 | 5280 | 911 |
| 537 | 20240318 | 100100 | 907998220 | 5280 | 5280 | 5280 | 5280 | 258 |
| 538 | 20240318 | 100000 | 906635980 | 5280 | 5280 | 5280 | 5280 | 0 |
| 539 | 20240318 | 095900 | 906635980 | 5280 | 5280 | 5290 | 5280 | 443 |
| 540 | 20240318 | 095800 | 904296860 | 5280 | 5280 | 5280 | 5270 | 1827 |
| 541 | 20240318 | 095700 | 894650600 | 5280 | 5300 | 5300 | 5280 | 3339 |
| 542 | 20240318 | 095600 | 876998460 | 5300 | 5300 | 5300 | 5300 | 188 |
| 543 | 20240318 | 095500 | 876002060 | 5310 | 5300 | 5310 | 5290 | 1102 |
| 544 | 20240318 | 095400 | 870171290 | 5290 | 5310 | 5320 | 5290 | 3162 |
| 545 | 20240318 | 095300 | 853428650 | 5310 | 5310 | 5310 | 5310 | 1 |
| 546 | 20240318 | 095200 | 853423340 | 5310 | 5310 | 5310 | 5310 | 0 |
| 547 | 20240318 | 095100 | 853423340 | 5310 | 5310 | 5320 | 5310 | 912 |
| 548 | 20240318 | 095000 | 848579120 | 5310 | 5310 | 5310 | 5310 | 131 |
| 549 | 20240318 | 094900 | 847883510 | 5310 | 5310 | 5310 | 5310 | 76 |
| 550 | 20240318 | 094800 | 847479950 | 5320 | 5300 | 5320 | 5300 | 1241 |
| 551 | 20240318 | 094700 | 840884130 | 5320 | 5320 | 5320 | 5300 | 14429 |
| 552 | 20240318 | 094600 | 764405790 | 5330 | 5330 | 5330 | 5310 | 1121 |
| 553 | 20240318 | 094500 | 758441410 | 5320 | 5330 | 5330 | 5320 | 140 |
| 554 | 20240318 | 094400 | 757696600 | 5300 | 5320 | 5330 | 5300 | 3823 |
| 555 | 20240318 | 094300 | 737417940 | 5320 | 5310 | 5320 | 5310 | 346 |
| 556 | 20240318 | 094200 | 735579380 | 5310 | 5320 | 5320 | 5310 | 1252 |
| 557 | 20240318 | 094100 | 728926150 | 5320 | 5320 | 5320 | 5320 | 5 |
| 558 | 20240318 | 094000 | 728899550 | 5320 | 5330 | 5330 | 5320 | 173 |
| 559 | 20240318 | 093900 | 727978680 | 5320 | 5340 | 5340 | 5320 | 13386 |
| 560 | 20240318 | 093800 | 656740450 | 5340 | 5340 | 5340 | 5330 | 315 |
| 561 | 20240318 | 093700 | 655061370 | 5340 | 5340 | 5340 | 5330 | 710 |
| 562 | 20240318 | 093600 | 651270970 | 5340 | 5350 | 5360 | 5340 | 1874 |
| 563 | 20240318 | 093500 | 641242250 | 5360 | 5340 | 5360 | 5330 | 6290 |
| 564 | 20240318 | 093400 | 607566930 | 5340 | 5330 | 5340 | 5330 | 1442 |
| 565 | 20240318 | 093300 | 599876590 | 5330 | 5350 | 5350 | 5320 | 10450 |
| 566 | 20240318 | 093200 | 544221770 | 5350 | 5340 | 5350 | 5340 | 866 |
| 567 | 20240318 | 093100 | 539590230 | 5340 | 5350 | 5360 | 5340 | 4710 |
| 568 | 20240318 | 093000 | 514411670 | 5350 | 5350 | 5360 | 5350 | 6830 |
| 569 | 20240318 | 092900 | 477855430 | 5350 | 5330 | 5350 | 5310 | 12577 |
| 570 | 20240318 | 092800 | 410839330 | 5320 | 5310 | 5320 | 5310 | 3453 |
| 571 | 20240318 | 092700 | 392469420 | 5310 | 5310 | 5310 | 5300 | 681 |
| 572 | 20240318 | 092600 | 388856450 | 5310 | 5310 | 5310 | 5310 | 600 |
| 573 | 20240318 | 092500 | 385670450 | 5320 | 5320 | 5320 | 5320 | 225 |
| 574 | 20240318 | 092400 | 384473450 | 5320 | 5320 | 5320 | 5310 | 252 |
| 575 | 20240318 | 092300 | 383133950 | 5330 | 5320 | 5330 | 5290 | 5183 |
| 576 | 20240318 | 092200 | 355593260 | 5320 | 5310 | 5320 | 5300 | 987 |
| 577 | 20240318 | 092100 | 350348370 | 5310 | 5290 | 5310 | 5290 | 4302 |
| 578 | 20240318 | 092000 | 327524020 | 5290 | 5300 | 5300 | 5290 | 2381 |
| 579 | 20240318 | 091900 | 314921890 | 5300 | 5300 | 5300 | 5300 | 453 |
| 580 | 20240318 | 091800 | 312520990 | 5290 | 5300 | 5310 | 5290 | 5288 |
| 581 | 20240318 | 091700 | 284476470 | 5300 | 5300 | 5300 | 5290 | 743 |
| 582 | 20240318 | 091600 | 280539580 | 5290 | 5290 | 5300 | 5290 | 489 |
| 583 | 20240318 | 091500 | 277950040 | 5280 | 5290 | 5290 | 5280 | 807 |
| 584 | 20240318 | 091400 | 273688910 | 5280 | 5300 | 5310 | 5280 | 4324 |
| 585 | 20240318 | 091300 | 250809120 | 5300 | 5310 | 5310 | 5300 | 1659 |
| 586 | 20240318 | 091200 | 242014830 | 5300 | 5310 | 5310 | 5300 | 334 |
| 587 | 20240318 | 091100 | 240243020 | 5310 | 5300 | 5320 | 5290 | 4795 |
| 588 | 20240318 | 091000 | 214764820 | 5310 | 5290 | 5310 | 5290 | 1755 |
| 589 | 20240318 | 090900 | 205469770 | 5270 | 5270 | 5280 | 5270 | 2686 |
| 590 | 20240318 | 090800 | 191292680 | 5280 | 5260 | 5280 | 5260 | 2239 |
| 591 | 20240318 | 090700 | 179480360 | 5260 | 5260 | 5260 | 5240 | 3195 |
| 592 | 20240318 | 090600 | 162718480 | 5260 | 5250 | 5260 | 5250 | 2153 |
| 593 | 20240318 | 090500 | 151411460 | 5250 | 5270 | 5270 | 5250 | 5447 |
| 594 | 20240318 | 090400 | 122736240 | 5280 | 5280 | 5280 | 5270 | 250 |
| 595 | 20240318 | 090300 | 121416250 | 5290 | 5280 | 5290 | 5270 | 3327 |
| 596 | 20240318 | 090200 | 103852700 | 5270 | 5270 | 5280 | 5270 | 8149 |
| 597 | 20240318 | 090100 | 60903170 | 5260 | 5280 | 5280 | 5260 | 2014 |
| 598 | 20240318 | 090000 | 50299550 | 5270 | 5270 | 5290 | 5270 | 8982 |