32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 190700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 5389 |
| 3 | 20240328 | 190600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 4 | 20240328 | 190500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 5 | 20240328 | 190400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 6 | 20240328 | 190300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 7 | 20240328 | 190200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 8 | 20240328 | 190100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 9 | 20240328 | 190000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 10 | 20240328 | 185900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 11 | 20240328 | 185800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 12 | 20240328 | 185700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 13 | 20240328 | 185600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 14 | 20240328 | 185500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 15 | 20240328 | 185400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 16 | 20240328 | 185300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 17 | 20240328 | 185200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 18 | 20240328 | 185100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 19 | 20240328 | 185000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 20 | 20240328 | 184900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 21 | 20240328 | 184800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 22 | 20240328 | 184700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 23 | 20240328 | 184600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 24 | 20240328 | 184500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 25 | 20240328 | 184400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 26 | 20240328 | 184300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 27 | 20240328 | 184200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 28 | 20240328 | 184100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 29 | 20240328 | 184000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 30 | 20240328 | 183900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 31 | 20240328 | 183800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 32 | 20240328 | 183700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 5389 |
| 33 | 20240328 | 183600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 34 | 20240328 | 183500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 35 | 20240328 | 183400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 36 | 20240328 | 183300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 37 | 20240328 | 183200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 38 | 20240328 | 183100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 39 | 20240328 | 183000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 40 | 20240328 | 182900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 41 | 20240328 | 182800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 42 | 20240328 | 182700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 43 | 20240328 | 182600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 44 | 20240328 | 182500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 45 | 20240328 | 182400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 46 | 20240328 | 182300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 47 | 20240328 | 182200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 48 | 20240328 | 182100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 49 | 20240328 | 182000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 50 | 20240328 | 181900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 51 | 20240328 | 181800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 52 | 20240328 | 181700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 53 | 20240328 | 181600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 54 | 20240328 | 181500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 55 | 20240328 | 181400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 56 | 20240328 | 181300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 57 | 20240328 | 181200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 58 | 20240328 | 181100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 59 | 20240328 | 181000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 60 | 20240328 | 180900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 61 | 20240328 | 180800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 62 | 20240328 | 180700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 5389 |
| 63 | 20240328 | 180600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 64 | 20240328 | 180500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 65 | 20240328 | 180400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 66 | 20240328 | 180300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 67 | 20240328 | 180200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 68 | 20240328 | 180100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 69 | 20240328 | 180000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 70 | 20240328 | 175900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 71 | 20240328 | 175800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 72 | 20240328 | 175700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 73 | 20240328 | 175600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 74 | 20240328 | 175500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 75 | 20240328 | 175400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 76 | 20240328 | 175300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 77 | 20240328 | 175200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 78 | 20240328 | 175100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 79 | 20240328 | 175000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 80 | 20240328 | 174900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 81 | 20240328 | 174800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 82 | 20240328 | 174700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 83 | 20240328 | 174600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 84 | 20240328 | 174500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 85 | 20240328 | 174400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 86 | 20240328 | 174300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 87 | 20240328 | 174200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 88 | 20240328 | 174100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 89 | 20240328 | 174000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 90 | 20240328 | 173900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 91 | 20240328 | 173800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 92 | 20240328 | 173700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 5389 |
| 93 | 20240328 | 173600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 94 | 20240328 | 173500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 95 | 20240328 | 173400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 96 | 20240328 | 173300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 97 | 20240328 | 173200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 98 | 20240328 | 173100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 99 | 20240328 | 173000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 100 | 20240328 | 172900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 101 | 20240328 | 172800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 102 | 20240328 | 172700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 103 | 20240328 | 172600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 104 | 20240328 | 172500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 105 | 20240328 | 172400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 106 | 20240328 | 172300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 107 | 20240328 | 172200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 108 | 20240328 | 172100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 109 | 20240328 | 172000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 110 | 20240328 | 171900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 111 | 20240328 | 171800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 112 | 20240328 | 171700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 113 | 20240328 | 171600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 114 | 20240328 | 171500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 115 | 20240328 | 171400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 116 | 20240328 | 171300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 117 | 20240328 | 171200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 118 | 20240328 | 171100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 119 | 20240328 | 171000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 120 | 20240328 | 170900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 121 | 20240328 | 170800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 122 | 20240328 | 170700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 5389 |
| 123 | 20240328 | 170600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 124 | 20240328 | 170500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 125 | 20240328 | 170400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 126 | 20240328 | 170300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 127 | 20240328 | 170200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 128 | 20240328 | 170100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 129 | 20240328 | 170000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 130 | 20240328 | 165900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 131 | 20240328 | 165800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 132 | 20240328 | 165700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 133 | 20240328 | 165600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 134 | 20240328 | 165500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 135 | 20240328 | 165400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 136 | 20240328 | 165300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 137 | 20240328 | 165200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 138 | 20240328 | 165100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 139 | 20240328 | 165000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 140 | 20240328 | 164900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 141 | 20240328 | 164800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 142 | 20240328 | 164700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 143 | 20240328 | 164600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 144 | 20240328 | 164500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 145 | 20240328 | 164400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 146 | 20240328 | 164300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 147 | 20240328 | 164200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 148 | 20240328 | 164100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 149 | 20240328 | 164000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 150 | 20240328 | 163900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 151 | 20240328 | 163800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 152 | 20240328 | 163700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 5389 |
| 153 | 20240328 | 163600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 154 | 20240328 | 163500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 155 | 20240328 | 163400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 156 | 20240328 | 163300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 157 | 20240328 | 163200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 158 | 20240328 | 163100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 159 | 20240328 | 163000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 160 | 20240328 | 162900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 161 | 20240328 | 162800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 162 | 20240328 | 162700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 163 | 20240328 | 162600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 164 | 20240328 | 162500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 165 | 20240328 | 162400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 166 | 20240328 | 162300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 167 | 20240328 | 162200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 168 | 20240328 | 162100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 169 | 20240328 | 162000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 170 | 20240328 | 161900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 171 | 20240328 | 161800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 172 | 20240328 | 161700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 173 | 20240328 | 161600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 174 | 20240328 | 161500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 175 | 20240328 | 161400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 176 | 20240328 | 161300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 177 | 20240328 | 161200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 178 | 20240328 | 161100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 179 | 20240328 | 161000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 180 | 20240328 | 160900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 181 | 20240328 | 160800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 182 | 20240328 | 160700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 5389 |
| 183 | 20240328 | 160600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 184 | 20240328 | 160500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 185 | 20240328 | 160400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 186 | 20240328 | 160300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 187 | 20240328 | 160200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 188 | 20240328 | 160100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 189 | 20240328 | 160000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 190 | 20240328 | 155900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 191 | 20240328 | 155800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 192 | 20240328 | 155700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 193 | 20240328 | 155600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 194 | 20240328 | 155500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 195 | 20240328 | 155400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 196 | 20240328 | 155300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 197 | 20240328 | 155200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 198 | 20240328 | 155100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 199 | 20240328 | 155000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 200 | 20240328 | 154900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 201 | 20240328 | 154800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 202 | 20240328 | 154700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 203 | 20240328 | 154600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 204 | 20240328 | 154500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 205 | 20240328 | 154400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 206 | 20240328 | 154300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 207 | 20240328 | 154200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 208 | 20240328 | 154100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 209 | 20240328 | 154000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 210 | 20240328 | 153900 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 211 | 20240328 | 153800 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 212 | 20240328 | 153700 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 5389 |
| 213 | 20240328 | 153600 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 214 | 20240328 | 153500 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 215 | 20240328 | 153400 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 216 | 20240328 | 153300 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 217 | 20240328 | 153200 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 218 | 20240328 | 153100 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 0 |
| 219 | 20240328 | 153000 | 3826078430 | 17070 | 17070 | 17070 | 17070 | 5389 |
| 220 | 20240328 | 152900 | 3734088200 | 17070 | 17070 | 17070 | 17070 | 0 |
| 221 | 20240328 | 152800 | 3734088200 | 17070 | 17070 | 17070 | 17070 | 0 |
| 222 | 20240328 | 152700 | 3734088200 | 17070 | 17070 | 17070 | 17070 | 0 |
| 223 | 20240328 | 152600 | 3734088200 | 17070 | 17070 | 17070 | 17070 | 0 |
| 224 | 20240328 | 152500 | 3734088200 | 17070 | 17070 | 17070 | 17070 | 0 |
| 225 | 20240328 | 152400 | 3734088200 | 17070 | 17070 | 17070 | 17070 | 0 |
| 226 | 20240328 | 152300 | 3734088200 | 17070 | 17070 | 17070 | 17070 | 0 |
| 227 | 20240328 | 152200 | 3734088200 | 17070 | 17070 | 17070 | 17070 | 0 |
| 228 | 20240328 | 152100 | 3734088200 | 17070 | 17070 | 17070 | 17070 | 0 |
| 229 | 20240328 | 152000 | 3734088200 | 17070 | 17070 | 17070 | 17070 | 0 |
| 230 | 20240328 | 151900 | 3734088200 | 17070 | 17050 | 17070 | 17050 | 962 |
| 231 | 20240328 | 151800 | 3717678080 | 17060 | 17050 | 17060 | 17050 | 271 |
| 232 | 20240328 | 151700 | 3713055240 | 17060 | 17060 | 17060 | 17050 | 133 |
| 233 | 20240328 | 151600 | 3710786280 | 17050 | 17050 | 17060 | 17050 | 111 |
| 234 | 20240328 | 151500 | 3708892860 | 17060 | 17050 | 17060 | 17050 | 57 |
| 235 | 20240328 | 151400 | 3707920960 | 17050 | 17060 | 17060 | 17050 | 481 |
| 236 | 20240328 | 151300 | 3699718510 | 17060 | 17050 | 17060 | 17030 | 449 |
| 237 | 20240328 | 151200 | 3692066070 | 17020 | 17070 | 17080 | 17000 | 7058 |
| 238 | 20240328 | 151100 | 3571880850 | 17080 | 17080 | 17080 | 17070 | 70 |
| 239 | 20240328 | 151000 | 3570685300 | 17070 | 17070 | 17080 | 17070 | 144 |
| 240 | 20240328 | 150900 | 3568226940 | 17070 | 17070 | 17080 | 17070 | 189 |
| 241 | 20240328 | 150800 | 3565000200 | 17070 | 17080 | 17080 | 17070 | 86 |
| 242 | 20240328 | 150700 | 3563532090 | 17080 | 17090 | 17090 | 17070 | 706 |
| 243 | 20240328 | 150600 | 3551472750 | 17100 | 17120 | 17120 | 17100 | 820 |
| 244 | 20240328 | 150500 | 3537437060 | 17120 | 17120 | 17120 | 17120 | 42 |
| 245 | 20240328 | 150400 | 3536718020 | 17120 | 17110 | 17130 | 17110 | 1208 |
| 246 | 20240328 | 150300 | 3516037050 | 17110 | 17100 | 17110 | 17100 | 1686 |
| 247 | 20240328 | 150200 | 3487191720 | 17100 | 17110 | 17110 | 17100 | 229 |
| 248 | 20240328 | 150100 | 3483275810 | 17100 | 17100 | 17100 | 17100 | 446 |
| 249 | 20240328 | 150000 | 3475649210 | 17100 | 17100 | 17100 | 17100 | 196 |
| 250 | 20240328 | 145900 | 3472297610 | 17100 | 17110 | 17110 | 17100 | 158 |
| 251 | 20240328 | 145800 | 3469595680 | 17100 | 17110 | 17120 | 17100 | 567 |
| 252 | 20240328 | 145700 | 3459893890 | 17100 | 17090 | 17100 | 17090 | 185 |
| 253 | 20240328 | 145600 | 3456730400 | 17090 | 17090 | 17090 | 17090 | 109 |
| 254 | 20240328 | 145500 | 3454867590 | 17100 | 17110 | 17110 | 17100 | 126 |
| 255 | 20240328 | 145400 | 3452712730 | 17110 | 17130 | 17130 | 17110 | 168 |
| 256 | 20240328 | 145300 | 3449837120 | 17130 | 17120 | 17130 | 17120 | 5 |
| 257 | 20240328 | 145200 | 3449751480 | 17120 | 17120 | 17120 | 17100 | 79 |
| 258 | 20240328 | 145100 | 3448399420 | 17120 | 17080 | 17120 | 17080 | 123 |
| 259 | 20240328 | 145000 | 3446294840 | 17080 | 17080 | 17080 | 17080 | 234 |
| 260 | 20240328 | 144900 | 3442298120 | 17080 | 17090 | 17090 | 17080 | 374 |
| 261 | 20240328 | 144800 | 3435909950 | 17090 | 17090 | 17090 | 17080 | 416 |
| 262 | 20240328 | 144700 | 3428802230 | 17090 | 17090 | 17090 | 17090 | 7 |
| 263 | 20240328 | 144600 | 3428682600 | 17100 | 17090 | 17100 | 17080 | 52 |
| 264 | 20240328 | 144500 | 3427794410 | 17080 | 17090 | 17100 | 17080 | 265 |
| 265 | 20240328 | 144400 | 3423266000 | 17090 | 17090 | 17090 | 17090 | 196 |
| 266 | 20240328 | 144300 | 3419916360 | 17090 | 17090 | 17090 | 17090 | 19 |
| 267 | 20240328 | 144200 | 3419591650 | 17090 | 17090 | 17090 | 17090 | 84 |
| 268 | 20240328 | 144100 | 3418156090 | 17080 | 17120 | 17120 | 17080 | 1675 |
| 269 | 20240328 | 144000 | 3389504990 | 17120 | 17130 | 17130 | 17120 | 478 |
| 270 | 20240328 | 143900 | 3381317770 | 17140 | 17140 | 17140 | 17140 | 439 |
| 271 | 20240328 | 143800 | 3373793310 | 17140 | 17140 | 17150 | 17140 | 64 |
| 272 | 20240328 | 143700 | 3372696110 | 17150 | 17140 | 17150 | 17140 | 63 |
| 273 | 20240328 | 143600 | 3371615810 | 17140 | 17140 | 17140 | 17140 | 714 |
| 274 | 20240328 | 143500 | 3359377850 | 17150 | 17160 | 17160 | 17150 | 1089 |
| 275 | 20240328 | 143400 | 3340701490 | 17160 | 17150 | 17160 | 17150 | 69 |
| 276 | 20240328 | 143300 | 3339517950 | 17160 | 17160 | 17160 | 17150 | 286 |
| 277 | 20240328 | 143200 | 3334610310 | 17160 | 17160 | 17160 | 17160 | 280 |
| 278 | 20240328 | 143100 | 3329805510 | 17150 | 17160 | 17160 | 17150 | 445 |
| 279 | 20240328 | 143000 | 3322171070 | 17160 | 17160 | 17160 | 17160 | 21 |
| 280 | 20240328 | 142900 | 3321810710 | 17160 | 17170 | 17170 | 17160 | 698 |
| 281 | 20240328 | 142800 | 3309827800 | 17170 | 17170 | 17170 | 17170 | 129 |
| 282 | 20240328 | 142700 | 3307612870 | 17170 | 17170 | 17170 | 17170 | 0 |
| 283 | 20240328 | 142600 | 3307612870 | 17170 | 17170 | 17180 | 17170 | 205 |
| 284 | 20240328 | 142500 | 3304092820 | 17170 | 17160 | 17170 | 17160 | 315 |
| 285 | 20240328 | 142400 | 3298684320 | 17150 | 17150 | 17150 | 17150 | 67 |
| 286 | 20240328 | 142300 | 3297535270 | 17150 | 17160 | 17160 | 17150 | 2132 |
| 287 | 20240328 | 142200 | 3260959170 | 17170 | 17170 | 17170 | 17170 | 26 |
| 288 | 20240328 | 142100 | 3260512750 | 17160 | 17170 | 17170 | 17160 | 165 |
| 289 | 20240328 | 142000 | 3257680350 | 17170 | 17180 | 17180 | 17170 | 327 |
| 290 | 20240328 | 141900 | 3252065620 | 17170 | 17170 | 17170 | 17170 | 167 |
| 291 | 20240328 | 141800 | 3249198230 | 17170 | 17180 | 17180 | 17170 | 175 |
| 292 | 20240328 | 141700 | 3246191780 | 17180 | 17170 | 17180 | 17170 | 13 |
| 293 | 20240328 | 141600 | 3245968450 | 17170 | 17170 | 17170 | 17170 | 100 |
| 294 | 20240328 | 141500 | 3244251450 | 17170 | 17170 | 17170 | 17170 | 34 |
| 295 | 20240328 | 141400 | 3243667670 | 17170 | 17170 | 17170 | 17170 | 81 |
| 296 | 20240328 | 141300 | 3242276900 | 17180 | 17170 | 17180 | 17170 | 367 |
| 297 | 20240328 | 141200 | 3235975460 | 17170 | 17170 | 17170 | 17170 | 144 |
| 298 | 20240328 | 141100 | 3233502980 | 17180 | 17180 | 17180 | 17170 | 10 |
| 299 | 20240328 | 141000 | 3233331190 | 17180 | 17180 | 17180 | 17180 | 68 |
| 300 | 20240328 | 140900 | 3232162950 | 17180 | 17180 | 17180 | 17180 | 313 |
| 301 | 20240328 | 140800 | 3226785610 | 17170 | 17170 | 17170 | 17170 | 166 |
| 302 | 20240328 | 140700 | 3223935390 | 17170 | 17170 | 17170 | 17170 | 704 |
| 303 | 20240328 | 140600 | 3211847710 | 17170 | 17180 | 17180 | 17170 | 25 |
| 304 | 20240328 | 140500 | 3211418430 | 17170 | 17180 | 17180 | 17170 | 206 |
| 305 | 20240328 | 140400 | 3207880040 | 17180 | 17180 | 17180 | 17170 | 352 |
| 306 | 20240328 | 140300 | 3201833690 | 17180 | 17190 | 17190 | 17180 | 124 |
| 307 | 20240328 | 140200 | 3199703330 | 17190 | 17180 | 17190 | 17180 | 663 |
| 308 | 20240328 | 140100 | 3188312330 | 17180 | 17180 | 17180 | 17170 | 118 |
| 309 | 20240328 | 140000 | 3186285100 | 17170 | 17170 | 17170 | 17170 | 1 |
| 310 | 20240328 | 135900 | 3186267930 | 17170 | 17170 | 17170 | 17170 | 67 |
| 311 | 20240328 | 135800 | 3185117540 | 17170 | 17170 | 17170 | 17170 | 156 |
| 312 | 20240328 | 135700 | 3182439020 | 17170 | 17180 | 17180 | 17170 | 277 |
| 313 | 20240328 | 135600 | 3177680260 | 17180 | 17180 | 17180 | 17180 | 1 |
| 314 | 20240328 | 135500 | 3177663080 | 17180 | 17170 | 17180 | 17170 | 296 |
| 315 | 20240328 | 135400 | 3172578750 | 17170 | 17180 | 17180 | 17170 | 4 |
| 316 | 20240328 | 135300 | 3172510050 | 17160 | 17160 | 17160 | 17160 | 0 |
| 317 | 20240328 | 135200 | 3172510050 | 17160 | 17160 | 17160 | 17160 | 91 |
| 318 | 20240328 | 135100 | 3170948490 | 17160 | 17150 | 17160 | 17150 | 75 |
| 319 | 20240328 | 135000 | 3169661510 | 17160 | 17160 | 17160 | 17160 | 138 |
| 320 | 20240328 | 134900 | 3167293430 | 17160 | 17160 | 17160 | 17160 | 43 |
| 321 | 20240328 | 134800 | 3166555550 | 17150 | 17160 | 17160 | 17150 | 110 |
| 322 | 20240328 | 134700 | 3164668550 | 17160 | 17150 | 17160 | 17150 | 38 |
| 323 | 20240328 | 134600 | 3164016770 | 17150 | 17150 | 17150 | 17150 | 212 |
| 324 | 20240328 | 134500 | 3160380970 | 17150 | 17160 | 17160 | 17150 | 561 |
| 325 | 20240328 | 134400 | 3150758230 | 17160 | 17180 | 17180 | 17160 | 406 |
| 326 | 20240328 | 134300 | 3143785300 | 17180 | 17180 | 17180 | 17180 | 1 |
| 327 | 20240328 | 134200 | 3143768120 | 17180 | 17180 | 17180 | 17180 | 1 |
| 328 | 20240328 | 134100 | 3143750940 | 17170 | 17180 | 17180 | 17170 | 2 |
| 329 | 20240328 | 134000 | 3143716590 | 17180 | 17150 | 17180 | 17150 | 377 |
| 330 | 20240328 | 133900 | 3137250510 | 17150 | 17160 | 17160 | 17150 | 886 |
| 331 | 20240328 | 133800 | 3122050050 | 17180 | 17180 | 17180 | 17170 | 481 |
| 332 | 20240328 | 133700 | 3113788570 | 17190 | 17190 | 17190 | 17180 | 252 |
| 333 | 20240328 | 133600 | 3109457790 | 17190 | 17180 | 17190 | 17180 | 158 |
| 334 | 20240328 | 133500 | 3106741790 | 17190 | 17150 | 17190 | 17150 | 268 |
| 335 | 20240328 | 133400 | 3102141000 | 17150 | 17140 | 17150 | 17140 | 579 |
| 336 | 20240328 | 133300 | 3092212150 | 17140 | 17140 | 17140 | 17140 | 103 |
| 337 | 20240328 | 133200 | 3090446730 | 17140 | 17140 | 17140 | 17140 | 100 |
| 338 | 20240328 | 133100 | 3088732730 | 17150 | 17150 | 17150 | 17150 | 7 |
| 339 | 20240328 | 133000 | 3088612680 | 17150 | 17140 | 17150 | 17140 | 156 |
| 340 | 20240328 | 132900 | 3085938830 | 17140 | 17140 | 17140 | 17140 | 230 |
| 341 | 20240328 | 132800 | 3081996630 | 17140 | 17140 | 17140 | 17130 | 135 |
| 342 | 20240328 | 132700 | 3079683730 | 17140 | 17140 | 17140 | 17140 | 73 |
| 343 | 20240328 | 132600 | 3078432510 | 17140 | 17160 | 17160 | 17140 | 3005 |
| 344 | 20240328 | 132500 | 3026893230 | 17160 | 17180 | 17180 | 17160 | 646 |
| 345 | 20240328 | 132400 | 3015804650 | 17170 | 17180 | 17180 | 17170 | 257 |
| 346 | 20240328 | 132300 | 3011390940 | 17180 | 17190 | 17190 | 17180 | 400 |
| 347 | 20240328 | 132200 | 3004516010 | 17190 | 17200 | 17200 | 17190 | 5 |
| 348 | 20240328 | 132100 | 3004430050 | 17200 | 17210 | 17210 | 17200 | 235 |
| 349 | 20240328 | 132000 | 3000388020 | 17200 | 17200 | 17200 | 17200 | 131 |
| 350 | 20240328 | 131900 | 2998134820 | 17200 | 17210 | 17210 | 17200 | 808 |
| 351 | 20240328 | 131800 | 2984231660 | 17210 | 17200 | 17210 | 17200 | 72 |
| 352 | 20240328 | 131700 | 2982992670 | 17200 | 17210 | 17210 | 17200 | 85 |
| 353 | 20240328 | 131600 | 2981530250 | 17210 | 17210 | 17210 | 17210 | 325 |
| 354 | 20240328 | 131500 | 2975937000 | 17210 | 17200 | 17210 | 17200 | 283 |
| 355 | 20240328 | 131400 | 2971069370 | 17210 | 17200 | 17210 | 17200 | 6 |
| 356 | 20240328 | 131300 | 2970966160 | 17200 | 17210 | 17210 | 17200 | 217 |
| 357 | 20240328 | 131200 | 2967232870 | 17210 | 17210 | 17220 | 17210 | 80 |
| 358 | 20240328 | 131100 | 2965855770 | 17210 | 17210 | 17210 | 17200 | 808 |
| 359 | 20240328 | 131000 | 2951950720 | 17210 | 17220 | 17220 | 17210 | 310 |
| 360 | 20240328 | 130900 | 2946615110 | 17210 | 17220 | 17220 | 17210 | 422 |
| 361 | 20240328 | 130800 | 2939351260 | 17220 | 17220 | 17220 | 17220 | 262 |
| 362 | 20240328 | 130700 | 2934839620 | 17230 | 17230 | 17230 | 17230 | 30 |
| 363 | 20240328 | 130600 | 2934322720 | 17230 | 17230 | 17230 | 17220 | 450 |
| 364 | 20240328 | 130500 | 2926570230 | 17220 | 17220 | 17220 | 17220 | 381 |
| 365 | 20240328 | 130400 | 2920009410 | 17220 | 17230 | 17230 | 17220 | 377 |
| 366 | 20240328 | 130300 | 2913514220 | 17240 | 17240 | 17240 | 17230 | 109 |
| 367 | 20240328 | 130200 | 2911635680 | 17240 | 17240 | 17240 | 17240 | 30 |
| 368 | 20240328 | 130100 | 2911118480 | 17240 | 17230 | 17240 | 17230 | 38 |
| 369 | 20240328 | 130000 | 2910463730 | 17240 | 17230 | 17240 | 17230 | 17 |
| 370 | 20240328 | 125900 | 2910170660 | 17230 | 17240 | 17280 | 17230 | 4962 |
| 371 | 20240328 | 125800 | 2824576700 | 17240 | 17230 | 17240 | 17230 | 93 |
| 372 | 20240328 | 125700 | 2822973910 | 17230 | 17190 | 17240 | 17180 | 1956 |
| 373 | 20240328 | 125600 | 2789290660 | 17200 | 17200 | 17200 | 17200 | 1388 |
| 374 | 20240328 | 125500 | 2765417060 | 17200 | 17200 | 17200 | 17200 | 102 |
| 375 | 20240328 | 125400 | 2763662660 | 17220 | 17220 | 17220 | 17220 | 0 |
| 376 | 20240328 | 125300 | 2763662660 | 17220 | 17220 | 17220 | 17220 | 303 |
| 377 | 20240328 | 125200 | 2758445000 | 17220 | 17210 | 17220 | 17210 | 209 |
| 378 | 20240328 | 125100 | 2754847060 | 17210 | 17210 | 17210 | 17210 | 214 |
| 379 | 20240328 | 125000 | 2751164120 | 17210 | 17170 | 17210 | 17170 | 2171 |
| 380 | 20240328 | 124900 | 2713866050 | 17180 | 17180 | 17180 | 17180 | 7 |
| 381 | 20240328 | 124800 | 2713745790 | 17170 | 17160 | 17180 | 17160 | 180 |
| 382 | 20240328 | 124700 | 2710654790 | 17160 | 17160 | 17170 | 17160 | 70 |
| 383 | 20240328 | 124600 | 2709453490 | 17160 | 17160 | 17160 | 17150 | 789 |
| 384 | 20240328 | 124500 | 2695914390 | 17160 | 17170 | 17180 | 17160 | 2143 |
| 385 | 20240328 | 124400 | 2659127370 | 17180 | 17200 | 17200 | 17180 | 667 |
| 386 | 20240328 | 124300 | 2647661870 | 17200 | 17220 | 17220 | 17200 | 699 |
| 387 | 20240328 | 124200 | 2635628570 | 17220 | 17220 | 17230 | 17220 | 531 |
| 388 | 20240328 | 124100 | 2626484700 | 17220 | 17230 | 17230 | 17220 | 1381 |
| 389 | 20240328 | 124000 | 2602691580 | 17240 | 17240 | 17240 | 17240 | 33 |
| 390 | 20240328 | 123900 | 2602122660 | 17240 | 17230 | 17240 | 17230 | 228 |
| 391 | 20240328 | 123800 | 2598193980 | 17240 | 17240 | 17240 | 17240 | 19 |
| 392 | 20240328 | 123700 | 2597866420 | 17250 | 17230 | 17250 | 17230 | 146 |
| 393 | 20240328 | 123600 | 2595348040 | 17230 | 17270 | 17270 | 17230 | 801 |
| 394 | 20240328 | 123500 | 2581521430 | 17270 | 17280 | 17280 | 17270 | 100 |
| 395 | 20240328 | 123400 | 2579793930 | 17270 | 17250 | 17280 | 17250 | 328 |
| 396 | 20240328 | 123300 | 2574130020 | 17240 | 17280 | 17280 | 17240 | 2208 |
| 397 | 20240328 | 123200 | 2535998460 | 17280 | 17280 | 17290 | 17280 | 773 |
| 398 | 20240328 | 123100 | 2522641010 | 17280 | 17280 | 17280 | 17270 | 90 |
| 399 | 20240328 | 123000 | 2521085830 | 17270 | 17270 | 17280 | 17270 | 203 |
| 400 | 20240328 | 122900 | 2517580000 | 17270 | 17260 | 17270 | 17260 | 321 |
| 401 | 20240328 | 122800 | 2512039040 | 17250 | 17270 | 17280 | 17250 | 384 |
| 402 | 20240328 | 122700 | 2505410310 | 17290 | 17290 | 17300 | 17290 | 1045 |
| 403 | 20240328 | 122600 | 2487334450 | 17300 | 17270 | 17300 | 17250 | 2161 |
| 404 | 20240328 | 122500 | 2449978940 | 17270 | 17240 | 17290 | 17240 | 1306 |
| 405 | 20240328 | 122400 | 2427444750 | 17230 | 17210 | 17230 | 17210 | 1129 |
| 406 | 20240328 | 122300 | 2408001560 | 17210 | 17200 | 17210 | 17190 | 443 |
| 407 | 20240328 | 122200 | 2400380730 | 17200 | 17200 | 17220 | 17200 | 2248 |
| 408 | 20240328 | 122100 | 2361685720 | 17200 | 17190 | 17200 | 17190 | 523 |
| 409 | 20240328 | 122000 | 2352690350 | 17190 | 17190 | 17190 | 17190 | 356 |
| 410 | 20240328 | 121900 | 2346570710 | 17180 | 17190 | 17190 | 17180 | 205 |
| 411 | 20240328 | 121800 | 2343046810 | 17180 | 17180 | 17190 | 17180 | 765 |
| 412 | 20240328 | 121700 | 2329903570 | 17180 | 17180 | 17180 | 17170 | 134 |
| 413 | 20240328 | 121600 | 2327602050 | 17180 | 17170 | 17190 | 17170 | 1249 |
| 414 | 20240328 | 121500 | 2306144710 | 17170 | 17170 | 17170 | 17170 | 1483 |
| 415 | 20240328 | 121400 | 2280681600 | 17170 | 17160 | 17170 | 17160 | 3 |
| 416 | 20240328 | 121300 | 2280630110 | 17160 | 17160 | 17160 | 17160 | 112 |
| 417 | 20240328 | 121200 | 2278708190 | 17160 | 17150 | 17160 | 17150 | 435 |
| 418 | 20240328 | 121100 | 2271244220 | 17160 | 17160 | 17160 | 17160 | 5 |
| 419 | 20240328 | 121000 | 2271158420 | 17140 | 17140 | 17140 | 17140 | 3 |
| 420 | 20240328 | 120900 | 2271107000 | 17140 | 17150 | 17150 | 17140 | 5 |
| 421 | 20240328 | 120800 | 2271021260 | 17150 | 17160 | 17160 | 17150 | 823 |
| 422 | 20240328 | 120700 | 2256902640 | 17160 | 17180 | 17180 | 17160 | 491 |
| 423 | 20240328 | 120600 | 2248471210 | 17170 | 17170 | 17170 | 17170 | 115 |
| 424 | 20240328 | 120500 | 2246496660 | 17160 | 17170 | 17170 | 17160 | 111 |
| 425 | 20240328 | 120400 | 2244591780 | 17170 | 17160 | 17170 | 17160 | 695 |
| 426 | 20240328 | 120300 | 2232664620 | 17150 | 17140 | 17150 | 17140 | 378 |
| 427 | 20240328 | 120200 | 2226184520 | 17140 | 17140 | 17140 | 17130 | 262 |
| 428 | 20240328 | 120100 | 2221693850 | 17140 | 17130 | 17140 | 17130 | 560 |
| 429 | 20240328 | 120000 | 2212100950 | 17140 | 17130 | 17140 | 17130 | 124 |
| 430 | 20240328 | 115900 | 2209975820 | 17140 | 17140 | 17140 | 17140 | 20 |
| 431 | 20240328 | 115800 | 2209633020 | 17150 | 17160 | 17160 | 17150 | 134 |
| 432 | 20240328 | 115700 | 2207334910 | 17150 | 17160 | 17170 | 17150 | 903 |
| 433 | 20240328 | 115600 | 2191839430 | 17160 | 17180 | 17180 | 17160 | 159 |
| 434 | 20240328 | 115500 | 2189110380 | 17190 | 17190 | 17190 | 17180 | 205 |
| 435 | 20240328 | 115400 | 2185586720 | 17200 | 17210 | 17210 | 17190 | 380 |
| 436 | 20240328 | 115300 | 2179050820 | 17210 | 17200 | 17220 | 17200 | 1187 |
| 437 | 20240328 | 115200 | 2158623510 | 17200 | 17190 | 17200 | 17190 | 1933 |
| 438 | 20240328 | 115100 | 2125378830 | 17190 | 17180 | 17190 | 17180 | 704 |
| 439 | 20240328 | 115000 | 2113283940 | 17180 | 17150 | 17180 | 17150 | 2791 |
| 440 | 20240328 | 114900 | 2065389210 | 17150 | 17140 | 17150 | 17140 | 1278 |
| 441 | 20240328 | 114800 | 2043479490 | 17130 | 17130 | 17130 | 17130 | 71 |
| 442 | 20240328 | 114700 | 2042263260 | 17130 | 17130 | 17140 | 17130 | 204 |
| 443 | 20240328 | 114600 | 2038768230 | 17130 | 17100 | 17130 | 17100 | 1414 |
| 444 | 20240328 | 114500 | 2014562240 | 17100 | 17070 | 17100 | 17070 | 1258 |
| 445 | 20240328 | 114400 | 1993065930 | 17070 | 17070 | 17070 | 17070 | 23 |
| 446 | 20240328 | 114300 | 1992673320 | 17070 | 17050 | 17070 | 17050 | 340 |
| 447 | 20240328 | 114200 | 1986871360 | 17050 | 17060 | 17060 | 17050 | 151 |
| 448 | 20240328 | 114100 | 1984295390 | 17060 | 17050 | 17060 | 17050 | 105 |
| 449 | 20240328 | 114000 | 1982504840 | 17050 | 17050 | 17050 | 17050 | 0 |
| 450 | 20240328 | 113900 | 1982504840 | 17050 | 17060 | 17060 | 17050 | 75 |
| 451 | 20240328 | 113800 | 1981225870 | 17060 | 17020 | 17060 | 17020 | 324 |
| 452 | 20240328 | 113700 | 1975707640 | 17020 | 17020 | 17020 | 17020 | 26 |
| 453 | 20240328 | 113600 | 1975265120 | 17000 | 17000 | 17000 | 17000 | 43 |
| 454 | 20240328 | 113500 | 1974534120 | 17000 | 17000 | 17000 | 17000 | 7 |
| 455 | 20240328 | 113400 | 1974415120 | 17000 | 17000 | 17000 | 17000 | 110 |
| 456 | 20240328 | 113300 | 1972545120 | 17010 | 16990 | 17010 | 16990 | 322 |
| 457 | 20240328 | 113200 | 1967069960 | 16990 | 17010 | 17010 | 16980 | 379 |
| 458 | 20240328 | 113100 | 1960627320 | 17030 | 17040 | 17040 | 17030 | 16 |
| 459 | 20240328 | 113000 | 1960354820 | 17040 | 17060 | 17060 | 17040 | 474 |
| 460 | 20240328 | 112900 | 1952273440 | 17060 | 17050 | 17060 | 17050 | 612 |
| 461 | 20240328 | 112800 | 1941834140 | 17050 | 17060 | 17060 | 17050 | 687 |
| 462 | 20240328 | 112700 | 1930113970 | 17050 | 16990 | 17050 | 16990 | 1257 |
| 463 | 20240328 | 112600 | 1908700890 | 16990 | 17000 | 17000 | 16980 | 464 |
| 464 | 20240328 | 112500 | 1900814910 | 17000 | 17000 | 17000 | 17000 | 261 |
| 465 | 20240328 | 112400 | 1896377910 | 17000 | 17040 | 17040 | 17000 | 1068 |
| 466 | 20240328 | 112300 | 1878198330 | 17030 | 17030 | 17040 | 17030 | 66 |
| 467 | 20240328 | 112200 | 1877074340 | 17030 | 17050 | 17050 | 17030 | 412 |
| 468 | 20240328 | 112100 | 1870054180 | 17060 | 17050 | 17060 | 17050 | 774 |
| 469 | 20240328 | 112000 | 1856857420 | 17060 | 17070 | 17070 | 17060 | 2306 |
| 470 | 20240328 | 111900 | 1817516480 | 17070 | 17070 | 17070 | 17070 | 51 |
| 471 | 20240328 | 111800 | 1816645910 | 17070 | 17070 | 17070 | 17070 | 5 |
| 472 | 20240328 | 111700 | 1816560560 | 17070 | 17070 | 17080 | 17070 | 391 |
| 473 | 20240328 | 111600 | 1809885790 | 17070 | 17070 | 17070 | 17070 | 216 |
| 474 | 20240328 | 111500 | 1806198670 | 17070 | 17070 | 17070 | 17070 | 76 |
| 475 | 20240328 | 111400 | 1804901350 | 17060 | 17060 | 17060 | 17060 | 93 |
| 476 | 20240328 | 111300 | 1803314770 | 17060 | 17050 | 17060 | 17050 | 365 |
| 477 | 20240328 | 111200 | 1797089180 | 17050 | 17050 | 17050 | 17040 | 744 |
| 478 | 20240328 | 111100 | 1784403990 | 17050 | 17050 | 17060 | 17040 | 294 |
| 479 | 20240328 | 111000 | 1779391590 | 17050 | 17060 | 17060 | 17050 | 362 |
| 480 | 20240328 | 110900 | 1773215930 | 17060 | 17070 | 17070 | 17060 | 909 |
| 481 | 20240328 | 110800 | 1757703210 | 17080 | 17090 | 17090 | 17080 | 374 |
| 482 | 20240328 | 110700 | 1751314250 | 17090 | 17100 | 17100 | 17090 | 370 |
| 483 | 20240328 | 110600 | 1744990750 | 17100 | 17100 | 17100 | 17090 | 294 |
| 484 | 20240328 | 110500 | 1739964160 | 17110 | 17100 | 17110 | 17100 | 201 |
| 485 | 20240328 | 110400 | 1736526310 | 17100 | 17100 | 17100 | 17100 | 345 |
| 486 | 20240328 | 110300 | 1730626810 | 17100 | 17100 | 17100 | 17090 | 99 |
| 487 | 20240328 | 110200 | 1728934680 | 17090 | 17090 | 17090 | 17090 | 94 |
| 488 | 20240328 | 110100 | 1727328220 | 17090 | 17090 | 17090 | 17070 | 670 |
| 489 | 20240328 | 110000 | 1715880350 | 17090 | 17090 | 17090 | 17090 | 86 |
| 490 | 20240328 | 105900 | 1714410610 | 17090 | 17090 | 17090 | 17090 | 118 |
| 491 | 20240328 | 105800 | 1712393990 | 17100 | 17090 | 17100 | 17080 | 231 |
| 492 | 20240328 | 105700 | 1708445910 | 17090 | 17100 | 17100 | 17090 | 136 |
| 493 | 20240328 | 105600 | 1706121660 | 17100 | 17100 | 17100 | 17090 | 984 |
| 494 | 20240328 | 105500 | 1689303010 | 17100 | 17090 | 17100 | 17090 | 74 |
| 495 | 20240328 | 105400 | 1688037620 | 17100 | 17090 | 17110 | 17080 | 2872 |
| 496 | 20240328 | 105300 | 1638931980 | 17100 | 17140 | 17150 | 17100 | 1053 |
| 497 | 20240328 | 105200 | 1620912350 | 17140 | 17150 | 17160 | 17140 | 456 |
| 498 | 20240328 | 105100 | 1613092220 | 17160 | 17150 | 17160 | 17150 | 561 |
| 499 | 20240328 | 105000 | 1603465760 | 17150 | 17150 | 17160 | 17150 | 1109 |
| 500 | 20240328 | 104900 | 1584437160 | 17150 | 17120 | 17150 | 17120 | 2599 |
| 501 | 20240328 | 104800 | 1539892090 | 17120 | 17120 | 17120 | 17120 | 176 |
| 502 | 20240328 | 104700 | 1536878970 | 17120 | 17120 | 17130 | 17120 | 541 |
| 503 | 20240328 | 104600 | 1527616590 | 17130 | 17130 | 17140 | 17130 | 443 |
| 504 | 20240328 | 104500 | 1520027950 | 17130 | 17130 | 17140 | 17130 | 765 |
| 505 | 20240328 | 104400 | 1506922120 | 17130 | 17100 | 17130 | 17090 | 1220 |
| 506 | 20240328 | 104300 | 1486040180 | 17090 | 17070 | 17100 | 17070 | 1891 |
| 507 | 20240328 | 104200 | 1453731550 | 17050 | 17030 | 17060 | 17030 | 1325 |
| 508 | 20240328 | 104100 | 1431145550 | 17010 | 17000 | 17020 | 17000 | 1002 |
| 509 | 20240328 | 104000 | 1414103580 | 16980 | 16980 | 16980 | 16980 | 101 |
| 510 | 20240328 | 103900 | 1412388600 | 16980 | 16980 | 17000 | 16980 | 413 |
| 511 | 20240328 | 103800 | 1405373860 | 16980 | 16980 | 16980 | 16970 | 619 |
| 512 | 20240328 | 103700 | 1394863510 | 16980 | 17000 | 17000 | 16980 | 285 |
| 513 | 20240328 | 103600 | 1390022690 | 17000 | 17000 | 17000 | 17000 | 278 |
| 514 | 20240328 | 103500 | 1385296690 | 17000 | 17000 | 17010 | 17000 | 323 |
| 515 | 20240328 | 103400 | 1379805660 | 17000 | 17000 | 17000 | 17000 | 158 |
| 516 | 20240328 | 103300 | 1377119660 | 17000 | 17010 | 17020 | 17000 | 1145 |
| 517 | 20240328 | 103200 | 1357644620 | 17010 | 17020 | 17020 | 17000 | 1270 |
| 518 | 20240328 | 103100 | 1336032020 | 17030 | 17020 | 17030 | 17020 | 22 |
| 519 | 20240328 | 103000 | 1335657460 | 17020 | 17030 | 17030 | 17020 | 229 |
| 520 | 20240328 | 102900 | 1331758060 | 17030 | 17030 | 17030 | 17030 | 11 |
| 521 | 20240328 | 102800 | 1331570730 | 17030 | 17030 | 17040 | 17030 | 812 |
| 522 | 20240328 | 102700 | 1317742290 | 17040 | 17000 | 17040 | 16990 | 1634 |
| 523 | 20240328 | 102600 | 1289932140 | 17000 | 16980 | 17000 | 16980 | 552 |
| 524 | 20240328 | 102500 | 1280553430 | 16990 | 16990 | 16990 | 16990 | 115 |
| 525 | 20240328 | 102400 | 1278599580 | 16980 | 16980 | 16980 | 16980 | 0 |
| 526 | 20240328 | 102300 | 1278599580 | 16980 | 16980 | 16980 | 16980 | 19 |
| 527 | 20240328 | 102200 | 1278276960 | 16980 | 17000 | 17000 | 16980 | 104 |
| 528 | 20240328 | 102100 | 1276509350 | 17000 | 16990 | 17000 | 16990 | 264 |
| 529 | 20240328 | 102000 | 1272021780 | 17000 | 17000 | 17010 | 17000 | 65 |
| 530 | 20240328 | 101900 | 1270916770 | 17010 | 16980 | 17010 | 16980 | 106 |
| 531 | 20240328 | 101800 | 1269114660 | 16960 | 17010 | 17030 | 16960 | 610 |
| 532 | 20240328 | 101700 | 1258756800 | 17020 | 17000 | 17030 | 17000 | 805 |
| 533 | 20240328 | 101600 | 1245060890 | 17000 | 16970 | 17000 | 16970 | 1277 |
| 534 | 20240328 | 101500 | 1223360100 | 16970 | 16970 | 16970 | 16970 | 228 |
| 535 | 20240328 | 101400 | 1219490940 | 16970 | 16980 | 16980 | 16970 | 114 |
| 536 | 20240328 | 101300 | 1217555520 | 16980 | 16970 | 16980 | 16970 | 54 |
| 537 | 20240328 | 101200 | 1216639080 | 16980 | 16960 | 16980 | 16960 | 333 |
| 538 | 20240328 | 101100 | 1210988860 | 16960 | 16960 | 16960 | 16960 | 200 |
| 539 | 20240328 | 101000 | 1207596860 | 16960 | 16960 | 16960 | 16960 | 23 |
| 540 | 20240328 | 100900 | 1207206780 | 16960 | 16930 | 16970 | 16930 | 666 |
| 541 | 20240328 | 100800 | 1195922250 | 16930 | 16930 | 16930 | 16930 | 23 |
| 542 | 20240328 | 100700 | 1195532860 | 16930 | 16940 | 16940 | 16930 | 424 |
| 543 | 20240328 | 100600 | 1188353280 | 16940 | 16940 | 16940 | 16930 | 439 |
| 544 | 20240328 | 100500 | 1180916760 | 16940 | 16940 | 16950 | 16940 | 49 |
| 545 | 20240328 | 100400 | 1180086340 | 16950 | 16950 | 16960 | 16950 | 91 |
| 546 | 20240328 | 100300 | 1178543800 | 16950 | 16960 | 16960 | 16920 | 294 |
| 547 | 20240328 | 100200 | 1173566230 | 16960 | 16920 | 16960 | 16920 | 729 |
| 548 | 20240328 | 100100 | 1161225800 | 16910 | 16950 | 16950 | 16910 | 907 |
| 549 | 20240328 | 100000 | 1145883990 | 16970 | 16980 | 17010 | 16970 | 744 |
| 550 | 20240328 | 095900 | 1133250980 | 16980 | 17010 | 17020 | 16980 | 710 |
| 551 | 20240328 | 095800 | 1121178430 | 17010 | 16910 | 17010 | 16910 | 777 |
| 552 | 20240328 | 095700 | 1107989860 | 16900 | 16920 | 16920 | 16900 | 417 |
| 553 | 20240328 | 095600 | 1100942320 | 16920 | 16920 | 16920 | 16920 | 350 |
| 554 | 20240328 | 095500 | 1095020320 | 16920 | 16920 | 16950 | 16910 | 529 |
| 555 | 20240328 | 095400 | 1086068360 | 16890 | 16900 | 16920 | 16860 | 3290 |
| 556 | 20240328 | 095300 | 1030501440 | 16900 | 16910 | 16910 | 16900 | 159 |
| 557 | 20240328 | 095200 | 1027813250 | 16920 | 16920 | 16920 | 16910 | 149 |
| 558 | 20240328 | 095100 | 1025292580 | 16920 | 16900 | 16920 | 16900 | 261 |
| 559 | 20240328 | 095000 | 1020881460 | 16890 | 16890 | 16890 | 16870 | 257 |
| 560 | 20240328 | 094900 | 1016543710 | 16900 | 16930 | 16930 | 16870 | 788 |
| 561 | 20240328 | 094800 | 1003240750 | 16930 | 16890 | 16930 | 16880 | 745 |
| 562 | 20240328 | 094700 | 990655290 | 16880 | 16900 | 16900 | 16880 | 168 |
| 563 | 20240328 | 094600 | 987818650 | 16880 | 16920 | 16920 | 16870 | 576 |
| 564 | 20240328 | 094500 | 978088250 | 16930 | 17000 | 17000 | 16930 | 719 |
| 565 | 20240328 | 094400 | 965902880 | 17010 | 17030 | 17030 | 17000 | 1357 |
| 566 | 20240328 | 094300 | 942808400 | 17030 | 16930 | 17040 | 16920 | 2232 |
| 567 | 20240328 | 094200 | 904880230 | 16920 | 16880 | 16950 | 16880 | 1366 |
| 568 | 20240328 | 094100 | 881798270 | 16870 | 16830 | 16870 | 16830 | 1154 |
| 569 | 20240328 | 094000 | 862354500 | 16830 | 16830 | 16830 | 16830 | 283 |
| 570 | 20240328 | 093900 | 857591610 | 16820 | 16860 | 16860 | 16820 | 287 |
| 571 | 20240328 | 093800 | 852759540 | 16850 | 16830 | 16850 | 16830 | 705 |
| 572 | 20240328 | 093700 | 840888090 | 16820 | 16810 | 16820 | 16810 | 822 |
| 573 | 20240328 | 093600 | 827062250 | 16810 | 16820 | 16830 | 16810 | 940 |
| 574 | 20240328 | 093500 | 811250900 | 16830 | 16850 | 16850 | 16830 | 1420 |
| 575 | 20240328 | 093400 | 787344970 | 16860 | 16880 | 16880 | 16850 | 393 |
| 576 | 20240328 | 093300 | 780722710 | 16880 | 16820 | 16880 | 16810 | 1319 |
| 577 | 20240328 | 093200 | 758507600 | 16820 | 16830 | 16830 | 16820 | 918 |
| 578 | 20240328 | 093100 | 743061970 | 16830 | 16840 | 16840 | 16830 | 350 |
| 579 | 20240328 | 093000 | 737169290 | 16840 | 16880 | 16880 | 16840 | 1391 |
| 580 | 20240328 | 092900 | 713734880 | 16870 | 16890 | 16890 | 16870 | 139 |
| 581 | 20240328 | 092800 | 711389620 | 16890 | 16890 | 16890 | 16870 | 929 |
| 582 | 20240328 | 092700 | 695709380 | 16890 | 16900 | 16900 | 16880 | 1615 |
| 583 | 20240328 | 092600 | 668427740 | 16910 | 16900 | 16910 | 16900 | 593 |
| 584 | 20240328 | 092500 | 658403370 | 16900 | 16910 | 16910 | 16890 | 940 |
| 585 | 20240328 | 092400 | 642515950 | 16910 | 16940 | 16940 | 16910 | 1318 |
| 586 | 20240328 | 092300 | 620207490 | 16940 | 16940 | 16950 | 16940 | 157 |
| 587 | 20240328 | 092200 | 617546910 | 16950 | 16960 | 16960 | 16940 | 745 |
| 588 | 20240328 | 092100 | 604922140 | 16960 | 16950 | 16960 | 16950 | 416 |
| 589 | 20240328 | 092000 | 597870280 | 16980 | 16960 | 16980 | 16950 | 602 |
| 590 | 20240328 | 091900 | 587658610 | 16960 | 16960 | 16970 | 16960 | 2230 |
| 591 | 20240328 | 091800 | 549825960 | 16960 | 16970 | 16980 | 16950 | 1147 |
| 592 | 20240328 | 091700 | 530367440 | 16970 | 17000 | 17000 | 16970 | 765 |
| 593 | 20240328 | 091600 | 517376510 | 17000 | 17040 | 17040 | 17000 | 797 |
| 594 | 20240328 | 091500 | 503814760 | 17050 | 17060 | 17100 | 17030 | 1029 |
| 595 | 20240328 | 091400 | 486266250 | 17050 | 17050 | 17100 | 17030 | 3240 |
| 596 | 20240328 | 091300 | 431045790 | 17050 | 17020 | 17140 | 17020 | 1586 |
| 597 | 20240328 | 091200 | 404004940 | 17020 | 16930 | 17040 | 16920 | 2572 |
| 598 | 20240328 | 091100 | 360344120 | 16920 | 16990 | 16990 | 16910 | 1136 |
| 599 | 20240328 | 091000 | 341089850 | 16980 | 16970 | 16980 | 16970 | 410 |
| 600 | 20240328 | 090900 | 334128250 | 16980 | 16960 | 16980 | 16960 | 512 |
| 601 | 20240328 | 090800 | 325438580 | 16960 | 16860 | 17040 | 16860 | 1786 |
| 602 | 20240328 | 090700 | 295184900 | 16870 | 16880 | 16880 | 16830 | 684 |
| 603 | 20240328 | 090600 | 283666310 | 16880 | 16830 | 16900 | 16830 | 1530 |
| 604 | 20240328 | 090500 | 257888120 | 16840 | 16860 | 16860 | 16830 | 789 |
| 605 | 20240328 | 090400 | 244599540 | 16860 | 16960 | 16960 | 16850 | 3419 |
| 606 | 20240328 | 090300 | 186892440 | 16970 | 16910 | 16970 | 16900 | 579 |
| 607 | 20240328 | 090200 | 177100460 | 16920 | 16930 | 16980 | 16710 | 4983 |
| 608 | 20240328 | 090100 | 92922480 | 16950 | 16980 | 16980 | 16930 | 1318 |
| 609 | 20240328 | 090000 | 70589280 | 16980 | 17050 | 17100 | 16980 | 4140 |