32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 191400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 5311 |
| 3 | 20240321 | 191300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 4 | 20240321 | 191200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 5 | 20240321 | 191100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 6 | 20240321 | 191000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 7 | 20240321 | 190900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 8 | 20240321 | 190800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 9 | 20240321 | 190700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 10 | 20240321 | 190600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 11 | 20240321 | 190500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 12 | 20240321 | 190400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 13 | 20240321 | 190300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 14 | 20240321 | 190200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 15 | 20240321 | 190100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 16 | 20240321 | 190000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 17 | 20240321 | 185900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 18 | 20240321 | 185800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 19 | 20240321 | 185700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 20 | 20240321 | 185600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 21 | 20240321 | 185500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 22 | 20240321 | 185400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 23 | 20240321 | 185300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 24 | 20240321 | 185200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 25 | 20240321 | 185100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 26 | 20240321 | 185000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 27 | 20240321 | 184900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 28 | 20240321 | 184800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 29 | 20240321 | 184700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 30 | 20240321 | 184600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 31 | 20240321 | 184500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 32 | 20240321 | 184400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 5311 |
| 33 | 20240321 | 184300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 34 | 20240321 | 184200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 35 | 20240321 | 184100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 36 | 20240321 | 184000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 37 | 20240321 | 183900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 38 | 20240321 | 183800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 39 | 20240321 | 183700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 40 | 20240321 | 183600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 41 | 20240321 | 183500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 42 | 20240321 | 183400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 43 | 20240321 | 183300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 44 | 20240321 | 183200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 45 | 20240321 | 183100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 46 | 20240321 | 183000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 47 | 20240321 | 182900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 48 | 20240321 | 182800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 49 | 20240321 | 182700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 50 | 20240321 | 182600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 51 | 20240321 | 182500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 52 | 20240321 | 182400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 53 | 20240321 | 182300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 54 | 20240321 | 182200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 55 | 20240321 | 182100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 56 | 20240321 | 182000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 57 | 20240321 | 181900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 58 | 20240321 | 181800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 59 | 20240321 | 181700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 60 | 20240321 | 181600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 61 | 20240321 | 181500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 62 | 20240321 | 181400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 5311 |
| 63 | 20240321 | 181300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 64 | 20240321 | 181200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 65 | 20240321 | 181100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 66 | 20240321 | 181000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 67 | 20240321 | 180900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 68 | 20240321 | 180800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 69 | 20240321 | 180700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 70 | 20240321 | 180600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 71 | 20240321 | 180500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 72 | 20240321 | 180400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 73 | 20240321 | 180300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 74 | 20240321 | 180200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 75 | 20240321 | 180100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 76 | 20240321 | 180000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 77 | 20240321 | 175900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 78 | 20240321 | 175800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 79 | 20240321 | 175700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 80 | 20240321 | 175600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 81 | 20240321 | 175500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 82 | 20240321 | 175400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 83 | 20240321 | 175300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 84 | 20240321 | 175200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 85 | 20240321 | 175100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 86 | 20240321 | 175000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 87 | 20240321 | 174900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 88 | 20240321 | 174800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 89 | 20240321 | 174700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 90 | 20240321 | 174600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 91 | 20240321 | 174500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 92 | 20240321 | 174400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 5311 |
| 93 | 20240321 | 174300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 94 | 20240321 | 174200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 95 | 20240321 | 174100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 96 | 20240321 | 174000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 97 | 20240321 | 173900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 98 | 20240321 | 173800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 99 | 20240321 | 173700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 100 | 20240321 | 173600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 101 | 20240321 | 173500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 102 | 20240321 | 173400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 103 | 20240321 | 173300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 104 | 20240321 | 173200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 105 | 20240321 | 173100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 106 | 20240321 | 173000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 107 | 20240321 | 172900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 108 | 20240321 | 172800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 109 | 20240321 | 172700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 110 | 20240321 | 172600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 111 | 20240321 | 172500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 112 | 20240321 | 172400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 113 | 20240321 | 172300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 114 | 20240321 | 172200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 115 | 20240321 | 172100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 116 | 20240321 | 172000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 117 | 20240321 | 171900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 118 | 20240321 | 171800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 119 | 20240321 | 171700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 120 | 20240321 | 171600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 121 | 20240321 | 171500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 122 | 20240321 | 171400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 5311 |
| 123 | 20240321 | 171300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 124 | 20240321 | 171200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 125 | 20240321 | 171100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 126 | 20240321 | 171000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 127 | 20240321 | 170900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 128 | 20240321 | 170800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 129 | 20240321 | 170700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 130 | 20240321 | 170600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 131 | 20240321 | 170500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 132 | 20240321 | 170400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 133 | 20240321 | 170300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 134 | 20240321 | 170200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 135 | 20240321 | 170100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 136 | 20240321 | 170000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 137 | 20240321 | 165900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 138 | 20240321 | 165800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 139 | 20240321 | 165700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 140 | 20240321 | 165600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 141 | 20240321 | 165500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 142 | 20240321 | 165400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 143 | 20240321 | 165300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 144 | 20240321 | 165200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 145 | 20240321 | 165100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 146 | 20240321 | 165000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 147 | 20240321 | 164900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 148 | 20240321 | 164800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 149 | 20240321 | 164700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 150 | 20240321 | 164600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 151 | 20240321 | 164500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 152 | 20240321 | 164400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 5311 |
| 153 | 20240321 | 164300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 154 | 20240321 | 164200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 155 | 20240321 | 164100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 156 | 20240321 | 164000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 157 | 20240321 | 163900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 158 | 20240321 | 163800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 159 | 20240321 | 163700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 160 | 20240321 | 163600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 161 | 20240321 | 163500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 162 | 20240321 | 163400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 163 | 20240321 | 163300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 164 | 20240321 | 163200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 165 | 20240321 | 163100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 166 | 20240321 | 163000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 167 | 20240321 | 162900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 168 | 20240321 | 162800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 169 | 20240321 | 162700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 170 | 20240321 | 162600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 171 | 20240321 | 162500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 172 | 20240321 | 162400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 173 | 20240321 | 162300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 174 | 20240321 | 162200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 175 | 20240321 | 162100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 176 | 20240321 | 162000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 177 | 20240321 | 161900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 178 | 20240321 | 161800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 179 | 20240321 | 161700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 180 | 20240321 | 161600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 181 | 20240321 | 161500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 182 | 20240321 | 161400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 5311 |
| 183 | 20240321 | 161300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 184 | 20240321 | 161200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 185 | 20240321 | 161100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 186 | 20240321 | 161000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 187 | 20240321 | 160900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 188 | 20240321 | 160800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 189 | 20240321 | 160700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 190 | 20240321 | 160600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 191 | 20240321 | 160500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 192 | 20240321 | 160400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 193 | 20240321 | 160300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 194 | 20240321 | 160200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 195 | 20240321 | 160100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 196 | 20240321 | 160000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 197 | 20240321 | 155900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 198 | 20240321 | 155800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 199 | 20240321 | 155700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 200 | 20240321 | 155600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 201 | 20240321 | 155500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 202 | 20240321 | 155400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 203 | 20240321 | 155300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 204 | 20240321 | 155200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 205 | 20240321 | 155100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 206 | 20240321 | 155000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 207 | 20240321 | 154900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 208 | 20240321 | 154800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 209 | 20240321 | 154700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 210 | 20240321 | 154600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 211 | 20240321 | 154500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 212 | 20240321 | 154400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 5311 |
| 213 | 20240321 | 154300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 214 | 20240321 | 154200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 215 | 20240321 | 154100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 216 | 20240321 | 154000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 217 | 20240321 | 153900 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 218 | 20240321 | 153800 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 219 | 20240321 | 153700 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 220 | 20240321 | 153600 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 221 | 20240321 | 153500 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 222 | 20240321 | 153400 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 223 | 20240321 | 153300 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 224 | 20240321 | 153200 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 225 | 20240321 | 153100 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 226 | 20240321 | 153000 | 4385972050 | 13850 | 13850 | 13850 | 13850 | 5311 |
| 227 | 20240321 | 152900 | 4312414700 | 13840 | 13840 | 13840 | 13840 | 0 |
| 228 | 20240321 | 152800 | 4312414700 | 13840 | 13840 | 13840 | 13840 | 0 |
| 229 | 20240321 | 152700 | 4312414700 | 13840 | 13840 | 13840 | 13840 | 0 |
| 230 | 20240321 | 152600 | 4312414700 | 13840 | 13840 | 13840 | 13840 | 0 |
| 231 | 20240321 | 152500 | 4312414700 | 13840 | 13840 | 13840 | 13840 | 0 |
| 232 | 20240321 | 152400 | 4312414700 | 13840 | 13840 | 13840 | 13840 | 0 |
| 233 | 20240321 | 152300 | 4312414700 | 13840 | 13840 | 13840 | 13840 | 0 |
| 234 | 20240321 | 152200 | 4312414700 | 13840 | 13840 | 13840 | 13840 | 0 |
| 235 | 20240321 | 152100 | 4312414700 | 13840 | 13840 | 13840 | 13840 | 0 |
| 236 | 20240321 | 152000 | 4312414700 | 13840 | 13840 | 13840 | 13840 | 0 |
| 237 | 20240321 | 151900 | 4312414700 | 13840 | 13850 | 13850 | 13820 | 1097 |
| 238 | 20240321 | 151800 | 4297238640 | 13850 | 13850 | 13860 | 13850 | 230 |
| 239 | 20240321 | 151700 | 4294052990 | 13850 | 13860 | 13870 | 13850 | 1083 |
| 240 | 20240321 | 151600 | 4279043180 | 13850 | 13830 | 13850 | 13830 | 830 |
| 241 | 20240321 | 151500 | 4267547710 | 13850 | 13820 | 13850 | 13820 | 1702 |
| 242 | 20240321 | 151400 | 4243980040 | 13850 | 13830 | 13850 | 13820 | 1552 |
| 243 | 20240321 | 151300 | 4222503110 | 13840 | 13820 | 13840 | 13820 | 591 |
| 244 | 20240321 | 151200 | 4214334080 | 13840 | 13840 | 13840 | 13840 | 78 |
| 245 | 20240321 | 151100 | 4213254560 | 13850 | 13850 | 13850 | 13850 | 39 |
| 246 | 20240321 | 151000 | 4212714410 | 13850 | 13830 | 13850 | 13810 | 2588 |
| 247 | 20240321 | 150900 | 4176903410 | 13850 | 13850 | 13860 | 13830 | 843 |
| 248 | 20240321 | 150800 | 4165227090 | 13850 | 13850 | 13850 | 13850 | 202 |
| 249 | 20240321 | 150700 | 4162429390 | 13850 | 13830 | 13850 | 13810 | 1093 |
| 250 | 20240321 | 150600 | 4147298060 | 13830 | 13810 | 13840 | 13810 | 2761 |
| 251 | 20240321 | 150500 | 4109134960 | 13800 | 13800 | 13800 | 13780 | 254 |
| 252 | 20240321 | 150400 | 4105630930 | 13800 | 13790 | 13800 | 13790 | 381 |
| 253 | 20240321 | 150300 | 4100373660 | 13790 | 13800 | 13800 | 13790 | 117 |
| 254 | 20240321 | 150200 | 4098760170 | 13790 | 13800 | 13800 | 13780 | 70 |
| 255 | 20240321 | 150100 | 4097794970 | 13790 | 13800 | 13800 | 13790 | 219 |
| 256 | 20240321 | 150000 | 4094772800 | 13800 | 13770 | 13800 | 13770 | 185 |
| 257 | 20240321 | 145900 | 4092223290 | 13770 | 13770 | 13780 | 13770 | 163 |
| 258 | 20240321 | 145800 | 4089978530 | 13780 | 13780 | 13780 | 13770 | 2552 |
| 259 | 20240321 | 145700 | 4054816970 | 13780 | 13780 | 13780 | 13780 | 692 |
| 260 | 20240321 | 145600 | 4045281210 | 13780 | 13780 | 13780 | 13780 | 28 |
| 261 | 20240321 | 145500 | 4044895370 | 13800 | 13800 | 13800 | 13800 | 600 |
| 262 | 20240321 | 145400 | 4036615370 | 13780 | 13810 | 13810 | 13770 | 2098 |
| 263 | 20240321 | 145300 | 4007688210 | 13810 | 13810 | 13820 | 13800 | 2444 |
| 264 | 20240321 | 145200 | 3973927590 | 13810 | 13800 | 13810 | 13790 | 701 |
| 265 | 20240321 | 145100 | 3964253820 | 13800 | 13800 | 13800 | 13800 | 568 |
| 266 | 20240321 | 145000 | 3956415420 | 13800 | 13790 | 13800 | 13790 | 181 |
| 267 | 20240321 | 144900 | 3953919330 | 13790 | 13820 | 13820 | 13790 | 1006 |
| 268 | 20240321 | 144800 | 3940037870 | 13800 | 13800 | 13810 | 13800 | 153 |
| 269 | 20240321 | 144700 | 3937925470 | 13800 | 13800 | 13810 | 13800 | 129 |
| 270 | 20240321 | 144600 | 3936145070 | 13790 | 13790 | 13800 | 13790 | 431 |
| 271 | 20240321 | 144500 | 3930197480 | 13790 | 13800 | 13800 | 13790 | 1750 |
| 272 | 20240321 | 144400 | 3906056180 | 13810 | 13800 | 13810 | 13800 | 37 |
| 273 | 20240321 | 144300 | 3905545570 | 13800 | 13820 | 13820 | 13800 | 1584 |
| 274 | 20240321 | 144200 | 3883668810 | 13820 | 13830 | 13830 | 13820 | 172 |
| 275 | 20240321 | 144100 | 3881291200 | 13830 | 13830 | 13830 | 13830 | 155 |
| 276 | 20240321 | 144000 | 3879147550 | 13830 | 13850 | 13850 | 13800 | 902 |
| 277 | 20240321 | 143900 | 3866670240 | 13850 | 13810 | 13850 | 13810 | 257 |
| 278 | 20240321 | 143800 | 3863119080 | 13810 | 13820 | 13820 | 13800 | 196 |
| 279 | 20240321 | 143700 | 3860412290 | 13820 | 13810 | 13820 | 13810 | 354 |
| 280 | 20240321 | 143600 | 3855520450 | 13830 | 13830 | 13830 | 13800 | 2411 |
| 281 | 20240321 | 143500 | 3822193650 | 13830 | 13830 | 13830 | 13830 | 1532 |
| 282 | 20240321 | 143400 | 3801006090 | 13850 | 13850 | 13850 | 13840 | 1502 |
| 283 | 20240321 | 143300 | 3780213390 | 13850 | 13840 | 13850 | 13840 | 1187 |
| 284 | 20240321 | 143200 | 3763780910 | 13840 | 13850 | 13850 | 13840 | 1097 |
| 285 | 20240321 | 143100 | 3748596200 | 13850 | 13860 | 13870 | 13840 | 366 |
| 286 | 20240321 | 143000 | 3743527680 | 13870 | 13870 | 13870 | 13860 | 1045 |
| 287 | 20240321 | 142900 | 3729041610 | 13870 | 13870 | 13880 | 13870 | 586 |
| 288 | 20240321 | 142800 | 3720913740 | 13870 | 13870 | 13870 | 13860 | 142 |
| 289 | 20240321 | 142700 | 3718944410 | 13870 | 13840 | 13870 | 13840 | 568 |
| 290 | 20240321 | 142600 | 3711073920 | 13840 | 13840 | 13840 | 13840 | 483 |
| 291 | 20240321 | 142500 | 3704389200 | 13840 | 13860 | 13860 | 13840 | 1298 |
| 292 | 20240321 | 142400 | 3686410450 | 13870 | 13890 | 13890 | 13870 | 1671 |
| 293 | 20240321 | 142300 | 3663228500 | 13890 | 13910 | 13920 | 13890 | 3062 |
| 294 | 20240321 | 142200 | 3620669650 | 13910 | 13910 | 13910 | 13900 | 1131 |
| 295 | 20240321 | 142100 | 3604939640 | 13910 | 13910 | 13920 | 13910 | 1511 |
| 296 | 20240321 | 142000 | 3583917290 | 13920 | 13910 | 13950 | 13910 | 5346 |
| 297 | 20240321 | 141900 | 3509439870 | 13920 | 13900 | 13920 | 13900 | 1234 |
| 298 | 20240321 | 141800 | 3492272270 | 13900 | 13910 | 13920 | 13900 | 789 |
| 299 | 20240321 | 141700 | 3481298360 | 13910 | 13920 | 13920 | 13880 | 1082 |
| 300 | 20240321 | 141600 | 3466261170 | 13920 | 13890 | 13930 | 13850 | 5434 |
| 301 | 20240321 | 141500 | 3390681490 | 13880 | 13890 | 13910 | 13880 | 2642 |
| 302 | 20240321 | 141400 | 3353970330 | 13890 | 13900 | 13900 | 13880 | 389 |
| 303 | 20240321 | 141300 | 3348563410 | 13900 | 13900 | 13930 | 13900 | 3846 |
| 304 | 20240321 | 141200 | 3295035120 | 13920 | 13850 | 13920 | 13850 | 10744 |
| 305 | 20240321 | 141100 | 3145786470 | 13870 | 13860 | 13870 | 13850 | 4391 |
| 306 | 20240321 | 141000 | 3084915800 | 13870 | 13870 | 13870 | 13850 | 1832 |
| 307 | 20240321 | 140900 | 3059517110 | 13870 | 13860 | 13870 | 13850 | 885 |
| 308 | 20240321 | 140800 | 3047253240 | 13860 | 13860 | 13880 | 13860 | 4555 |
| 309 | 20240321 | 140700 | 2984067520 | 13860 | 13870 | 13880 | 13850 | 5596 |
| 310 | 20240321 | 140600 | 2906470170 | 13850 | 13800 | 13860 | 13790 | 4788 |
| 311 | 20240321 | 140500 | 2840236260 | 13810 | 13770 | 13810 | 13770 | 7498 |
| 312 | 20240321 | 140400 | 2736810530 | 13770 | 13770 | 13780 | 13770 | 1904 |
| 313 | 20240321 | 140300 | 2710573920 | 13770 | 13730 | 13770 | 13720 | 8602 |
| 314 | 20240321 | 140200 | 2592268620 | 13700 | 13700 | 13700 | 13700 | 908 |
| 315 | 20240321 | 140100 | 2579829020 | 13700 | 13700 | 13730 | 13700 | 2079 |
| 316 | 20240321 | 140000 | 2551341430 | 13700 | 13720 | 13730 | 13700 | 2510 |
| 317 | 20240321 | 135900 | 2516924000 | 13720 | 13720 | 13730 | 13720 | 53 |
| 318 | 20240321 | 135800 | 2516196800 | 13720 | 13730 | 13730 | 13720 | 350 |
| 319 | 20240321 | 135700 | 2511393960 | 13730 | 13740 | 13750 | 13730 | 356 |
| 320 | 20240321 | 135600 | 2506504690 | 13740 | 13740 | 13740 | 13740 | 26 |
| 321 | 20240321 | 135500 | 2506147450 | 13750 | 13750 | 13750 | 13750 | 150 |
| 322 | 20240321 | 135400 | 2504084950 | 13750 | 13730 | 13760 | 13730 | 1321 |
| 323 | 20240321 | 135300 | 2485927290 | 13720 | 13720 | 13770 | 13710 | 2955 |
| 324 | 20240321 | 135200 | 2445304110 | 13710 | 13700 | 13710 | 13700 | 1112 |
| 325 | 20240321 | 135100 | 2430067210 | 13700 | 13700 | 13710 | 13700 | 224 |
| 326 | 20240321 | 135000 | 2426996690 | 13710 | 13710 | 13710 | 13710 | 106 |
| 327 | 20240321 | 134900 | 2425543430 | 13700 | 13710 | 13710 | 13700 | 151 |
| 328 | 20240321 | 134800 | 2423473230 | 13710 | 13710 | 13710 | 13710 | 557 |
| 329 | 20240321 | 134700 | 2415836760 | 13710 | 13710 | 13710 | 13700 | 256 |
| 330 | 20240321 | 134600 | 2412329500 | 13700 | 13720 | 13720 | 13700 | 1662 |
| 331 | 20240321 | 134500 | 2389545380 | 13730 | 13740 | 13740 | 13730 | 811 |
| 332 | 20240321 | 134400 | 2378409460 | 13740 | 13750 | 13760 | 13740 | 495 |
| 333 | 20240321 | 134300 | 2371602200 | 13760 | 13730 | 13760 | 13730 | 2365 |
| 334 | 20240321 | 134200 | 2339079110 | 13730 | 13700 | 13740 | 13700 | 2167 |
| 335 | 20240321 | 134100 | 2309324440 | 13710 | 13720 | 13720 | 13710 | 932 |
| 336 | 20240321 | 134000 | 2296538210 | 13720 | 13720 | 13720 | 13710 | 1091 |
| 337 | 20240321 | 133900 | 2281579690 | 13740 | 13730 | 13740 | 13730 | 863 |
| 338 | 20240321 | 133800 | 2269730610 | 13720 | 13710 | 13720 | 13700 | 1903 |
| 339 | 20240321 | 133700 | 2243640900 | 13730 | 13750 | 13760 | 13730 | 1471 |
| 340 | 20240321 | 133600 | 2223436370 | 13760 | 13730 | 13760 | 13730 | 835 |
| 341 | 20240321 | 133500 | 2211952630 | 13750 | 13690 | 13780 | 13690 | 2091 |
| 342 | 20240321 | 133400 | 2183202780 | 13680 | 13680 | 13710 | 13680 | 1117 |
| 343 | 20240321 | 133300 | 2167915460 | 13680 | 13680 | 13690 | 13680 | 276 |
| 344 | 20240321 | 133200 | 2164139380 | 13720 | 13740 | 13780 | 13670 | 4290 |
| 345 | 20240321 | 133100 | 2105348450 | 13800 | 13800 | 13810 | 13730 | 2910 |
| 346 | 20240321 | 133000 | 2065281170 | 13800 | 13650 | 13870 | 13650 | 29583 |
| 347 | 20240321 | 132900 | 1658282150 | 13650 | 13640 | 13650 | 13640 | 240 |
| 348 | 20240321 | 132800 | 1655007660 | 13630 | 13600 | 13630 | 13600 | 444 |
| 349 | 20240321 | 132700 | 1648966760 | 13590 | 13600 | 13600 | 13590 | 1085 |
| 350 | 20240321 | 132600 | 1634212210 | 13590 | 13590 | 13590 | 13590 | 0 |
| 351 | 20240321 | 132500 | 1634212210 | 13590 | 13600 | 13600 | 13590 | 606 |
| 352 | 20240321 | 132400 | 1625974540 | 13600 | 13630 | 13670 | 13600 | 249 |
| 353 | 20240321 | 132300 | 1622587110 | 13690 | 13550 | 13700 | 13550 | 13731 |
| 354 | 20240321 | 132200 | 1435325810 | 13540 | 13500 | 13540 | 13500 | 2500 |
| 355 | 20240321 | 132100 | 1401500850 | 13500 | 13490 | 13500 | 13490 | 971 |
| 356 | 20240321 | 132000 | 1388395350 | 13480 | 13460 | 13480 | 13460 | 401 |
| 357 | 20240321 | 131900 | 1382994370 | 13460 | 13460 | 13460 | 13460 | 0 |
| 358 | 20240321 | 131800 | 1382994370 | 13460 | 13460 | 13460 | 13460 | 0 |
| 359 | 20240321 | 131700 | 1382994370 | 13460 | 13460 | 13460 | 13460 | 252 |
| 360 | 20240321 | 131600 | 1379602450 | 13450 | 13450 | 13450 | 13450 | 0 |
| 361 | 20240321 | 131500 | 1379602450 | 13450 | 13450 | 13450 | 13450 | 0 |
| 362 | 20240321 | 131400 | 1379602450 | 13450 | 13450 | 13450 | 13450 | 0 |
| 363 | 20240321 | 131300 | 1379602450 | 13450 | 13450 | 13450 | 13450 | 0 |
| 364 | 20240321 | 131200 | 1379602450 | 13450 | 13450 | 13450 | 13450 | 4 |
| 365 | 20240321 | 131100 | 1379548650 | 13450 | 13450 | 13450 | 13450 | 100 |
| 366 | 20240321 | 131000 | 1378203650 | 13450 | 13480 | 13480 | 13450 | 979 |
| 367 | 20240321 | 130900 | 1365028160 | 13460 | 13460 | 13460 | 13460 | 0 |
| 368 | 20240321 | 130800 | 1365028160 | 13460 | 13460 | 13460 | 13460 | 0 |
| 369 | 20240321 | 130700 | 1365028160 | 13460 | 13460 | 13460 | 13460 | 0 |
| 370 | 20240321 | 130600 | 1365028160 | 13460 | 13460 | 13460 | 13460 | 0 |
| 371 | 20240321 | 130500 | 1365028160 | 13460 | 13460 | 13460 | 13460 | 106 |
| 372 | 20240321 | 130400 | 1363601400 | 13460 | 13460 | 13460 | 13460 | 0 |
| 373 | 20240321 | 130300 | 1363601400 | 13460 | 13460 | 13460 | 13460 | 0 |
| 374 | 20240321 | 130200 | 1363601400 | 13460 | 13490 | 13490 | 13460 | 632 |
| 375 | 20240321 | 130100 | 1355087710 | 13500 | 13500 | 13500 | 13500 | 0 |
| 376 | 20240321 | 130000 | 1355087710 | 13500 | 13500 | 13500 | 13500 | 0 |
| 377 | 20240321 | 125900 | 1355087710 | 13500 | 13500 | 13500 | 13500 | 0 |
| 378 | 20240321 | 125800 | 1355087710 | 13500 | 13500 | 13500 | 13500 | 48 |
| 379 | 20240321 | 125700 | 1354439710 | 13500 | 13510 | 13510 | 13500 | 311 |
| 380 | 20240321 | 125600 | 1350240110 | 13500 | 13510 | 13510 | 13500 | 109 |
| 381 | 20240321 | 125500 | 1348767600 | 13500 | 13500 | 13500 | 13500 | 2 |
| 382 | 20240321 | 125400 | 1348740600 | 13510 | 13500 | 13510 | 13500 | 251 |
| 383 | 20240321 | 125300 | 1345351800 | 13500 | 13500 | 13500 | 13500 | 219 |
| 384 | 20240321 | 125200 | 1342395300 | 13500 | 13500 | 13500 | 13500 | 80 |
| 385 | 20240321 | 125100 | 1341315300 | 13500 | 13500 | 13500 | 13500 | 6 |
| 386 | 20240321 | 125000 | 1341234300 | 13500 | 13500 | 13500 | 13500 | 50 |
| 387 | 20240321 | 124900 | 1340559300 | 13500 | 13500 | 13500 | 13500 | 95 |
| 388 | 20240321 | 124800 | 1339276800 | 13500 | 13500 | 13500 | 13500 | 30 |
| 389 | 20240321 | 124700 | 1338871800 | 13490 | 13490 | 13490 | 13490 | 613 |
| 390 | 20240321 | 124600 | 1330602430 | 13480 | 13470 | 13480 | 13470 | 90 |
| 391 | 20240321 | 124500 | 1329390110 | 13480 | 13480 | 13480 | 13480 | 50 |
| 392 | 20240321 | 124400 | 1328716110 | 13490 | 13480 | 13490 | 13480 | 500 |
| 393 | 20240321 | 124300 | 1321971410 | 13490 | 13490 | 13490 | 13490 | 1 |
| 394 | 20240321 | 124200 | 1321957920 | 13490 | 13490 | 13490 | 13490 | 4 |
| 395 | 20240321 | 124100 | 1321903960 | 13490 | 13490 | 13490 | 13490 | 0 |
| 396 | 20240321 | 124000 | 1321903960 | 13490 | 13490 | 13490 | 13490 | 132 |
| 397 | 20240321 | 123900 | 1320123280 | 13490 | 13490 | 13490 | 13490 | 30 |
| 398 | 20240321 | 123800 | 1319718580 | 13490 | 13490 | 13490 | 13490 | 0 |
| 399 | 20240321 | 123700 | 1319718580 | 13490 | 13490 | 13490 | 13490 | 3 |
| 400 | 20240321 | 123600 | 1319678110 | 13490 | 13490 | 13490 | 13490 | 0 |
| 401 | 20240321 | 123500 | 1319678110 | 13490 | 13490 | 13490 | 13490 | 10 |
| 402 | 20240321 | 123400 | 1319543210 | 13450 | 13450 | 13450 | 13450 | 0 |
| 403 | 20240321 | 123300 | 1319543210 | 13450 | 13450 | 13450 | 13450 | 6 |
| 404 | 20240321 | 123200 | 1319462510 | 13450 | 13450 | 13450 | 13450 | 0 |
| 405 | 20240321 | 123100 | 1319462510 | 13450 | 13450 | 13450 | 13450 | 3 |
| 406 | 20240321 | 123000 | 1319422160 | 13490 | 13490 | 13490 | 13490 | 0 |
| 407 | 20240321 | 122900 | 1319422160 | 13490 | 13490 | 13490 | 13490 | 0 |
| 408 | 20240321 | 122800 | 1319422160 | 13490 | 13490 | 13490 | 13490 | 0 |
| 409 | 20240321 | 122700 | 1319422160 | 13490 | 13490 | 13490 | 13490 | 11 |
| 410 | 20240321 | 122600 | 1319273770 | 13490 | 13490 | 13490 | 13490 | 100 |
| 411 | 20240321 | 122500 | 1317924770 | 13490 | 13440 | 13490 | 13440 | 310 |
| 412 | 20240321 | 122400 | 1313753370 | 13440 | 13440 | 13440 | 13440 | 469 |
| 413 | 20240321 | 122300 | 1307450010 | 13440 | 13440 | 13440 | 13440 | 5 |
| 414 | 20240321 | 122200 | 1307382810 | 13440 | 13440 | 13440 | 13440 | 0 |
| 415 | 20240321 | 122100 | 1307382810 | 13440 | 13440 | 13440 | 13440 | 0 |
| 416 | 20240321 | 122000 | 1307382810 | 13440 | 13440 | 13440 | 13440 | 3 |
| 417 | 20240321 | 121900 | 1307342490 | 13490 | 13440 | 13490 | 13440 | 6 |
| 418 | 20240321 | 121800 | 1307261800 | 13440 | 13490 | 13490 | 13440 | 684 |
| 419 | 20240321 | 121700 | 1298061390 | 13440 | 13440 | 13440 | 13440 | 147 |
| 420 | 20240321 | 121600 | 1296085710 | 13440 | 13440 | 13440 | 13440 | 23 |
| 421 | 20240321 | 121500 | 1295776590 | 13440 | 13440 | 13440 | 13440 | 1 |
| 422 | 20240321 | 121400 | 1295763150 | 13440 | 13440 | 13440 | 13440 | 0 |
| 423 | 20240321 | 121300 | 1295763150 | 13440 | 13440 | 13440 | 13440 | 7 |
| 424 | 20240321 | 121200 | 1295669070 | 13450 | 13440 | 13450 | 13440 | 4 |
| 425 | 20240321 | 121100 | 1295615280 | 13440 | 13440 | 13440 | 13440 | 200 |
| 426 | 20240321 | 121000 | 1292927280 | 13440 | 13440 | 13440 | 13440 | 0 |
| 427 | 20240321 | 120900 | 1292927280 | 13440 | 13450 | 13450 | 13440 | 25 |
| 428 | 20240321 | 120800 | 1292591260 | 13450 | 13450 | 13450 | 13450 | 200 |
| 429 | 20240321 | 120700 | 1289901260 | 13450 | 13450 | 13450 | 13450 | 76 |
| 430 | 20240321 | 120600 | 1288879060 | 13460 | 13460 | 13460 | 13460 | 0 |
| 431 | 20240321 | 120500 | 1288879060 | 13460 | 13460 | 13460 | 13460 | 0 |
| 432 | 20240321 | 120400 | 1288879060 | 13460 | 13460 | 13460 | 13460 | 10 |
| 433 | 20240321 | 120300 | 1288744460 | 13500 | 13500 | 13500 | 13500 | 35 |
| 434 | 20240321 | 120200 | 1288271960 | 13460 | 13460 | 13460 | 13460 | 0 |
| 435 | 20240321 | 120100 | 1288271960 | 13460 | 13460 | 13460 | 13460 | 24 |
| 436 | 20240321 | 120000 | 1287948920 | 13460 | 13490 | 13490 | 13460 | 198 |
| 437 | 20240321 | 115900 | 1285283110 | 13460 | 13460 | 13460 | 13460 | 0 |
| 438 | 20240321 | 115800 | 1285283110 | 13460 | 13460 | 13460 | 13460 | 0 |
| 439 | 20240321 | 115700 | 1285283110 | 13460 | 13490 | 13510 | 13460 | 491 |
| 440 | 20240321 | 115600 | 1278656150 | 13490 | 13470 | 13490 | 13470 | 323 |
| 441 | 20240321 | 115500 | 1274301490 | 13450 | 13440 | 13450 | 13440 | 233 |
| 442 | 20240321 | 115400 | 1271167790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 443 | 20240321 | 115300 | 1271167790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 444 | 20240321 | 115200 | 1271167790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 445 | 20240321 | 115100 | 1271167790 | 13440 | 13450 | 13450 | 13440 | 9 |
| 446 | 20240321 | 115000 | 1271046750 | 13430 | 13430 | 13430 | 13430 | 0 |
| 447 | 20240321 | 114900 | 1271046750 | 13430 | 13440 | 13440 | 13430 | 200 |
| 448 | 20240321 | 114800 | 1268360330 | 13450 | 13470 | 13470 | 13450 | 527 |
| 449 | 20240321 | 114700 | 1261269180 | 13460 | 13470 | 13470 | 13460 | 56 |
| 450 | 20240321 | 114600 | 1260515040 | 13460 | 13460 | 13460 | 13460 | 130 |
| 451 | 20240321 | 114500 | 1258765240 | 13470 | 13470 | 13470 | 13470 | 37 |
| 452 | 20240321 | 114400 | 1258266850 | 13470 | 13470 | 13470 | 13470 | 7 |
| 453 | 20240321 | 114300 | 1258172560 | 13460 | 13460 | 13460 | 13460 | 0 |
| 454 | 20240321 | 114200 | 1258172560 | 13460 | 13460 | 13460 | 13460 | 20 |
| 455 | 20240321 | 114100 | 1257903360 | 13460 | 13460 | 13460 | 13460 | 6 |
| 456 | 20240321 | 114000 | 1257822600 | 13460 | 13460 | 13460 | 13460 | 187 |
| 457 | 20240321 | 113900 | 1255305580 | 13460 | 13470 | 13470 | 13460 | 318 |
| 458 | 20240321 | 113800 | 1251023900 | 13470 | 13470 | 13470 | 13470 | 160 |
| 459 | 20240321 | 113700 | 1248868700 | 13460 | 13460 | 13460 | 13460 | 55 |
| 460 | 20240321 | 113600 | 1248128400 | 13460 | 13460 | 13460 | 13460 | 4 |
| 461 | 20240321 | 113500 | 1248074560 | 13460 | 13460 | 13460 | 13460 | 109 |
| 462 | 20240321 | 113400 | 1246607420 | 13450 | 13460 | 13460 | 13450 | 173 |
| 463 | 20240321 | 113300 | 1244280140 | 13460 | 13460 | 13460 | 13460 | 60 |
| 464 | 20240321 | 113200 | 1243472540 | 13460 | 13460 | 13460 | 13460 | 0 |
| 465 | 20240321 | 113100 | 1243472540 | 13460 | 13470 | 13470 | 13460 | 104 |
| 466 | 20240321 | 113000 | 1242072400 | 13470 | 13460 | 13470 | 13460 | 30 |
| 467 | 20240321 | 112900 | 1241668590 | 13470 | 13470 | 13470 | 13470 | 10 |
| 468 | 20240321 | 112800 | 1241533890 | 13440 | 13440 | 13440 | 13440 | 1 |
| 469 | 20240321 | 112700 | 1241520450 | 13430 | 13430 | 13430 | 13430 | 0 |
| 470 | 20240321 | 112600 | 1241520450 | 13430 | 13430 | 13430 | 13430 | 0 |
| 471 | 20240321 | 112500 | 1241520450 | 13430 | 13430 | 13430 | 13430 | 355 |
| 472 | 20240321 | 112400 | 1236752800 | 13430 | 13430 | 13430 | 13430 | 2280 |
| 473 | 20240321 | 112300 | 1206132400 | 13430 | 13450 | 13450 | 13430 | 735 |
| 474 | 20240321 | 112200 | 1196253760 | 13460 | 13460 | 13460 | 13460 | 0 |
| 475 | 20240321 | 112100 | 1196253760 | 13460 | 13460 | 13460 | 13460 | 493 |
| 476 | 20240321 | 112000 | 1189617980 | 13460 | 13490 | 13490 | 13460 | 14 |
| 477 | 20240321 | 111900 | 1189429480 | 13490 | 13470 | 13490 | 13470 | 223 |
| 478 | 20240321 | 111800 | 1186425630 | 13470 | 13480 | 13480 | 13470 | 730 |
| 479 | 20240321 | 111700 | 1176585530 | 13450 | 13430 | 13450 | 13430 | 31 |
| 480 | 20240321 | 111600 | 1176169110 | 13440 | 13440 | 13440 | 13440 | 249 |
| 481 | 20240321 | 111500 | 1172822550 | 13440 | 13440 | 13440 | 13440 | 0 |
| 482 | 20240321 | 111400 | 1172822550 | 13440 | 13450 | 13450 | 13440 | 51 |
| 483 | 20240321 | 111300 | 1172137100 | 13450 | 13450 | 13450 | 13450 | 189 |
| 484 | 20240321 | 111200 | 1169595050 | 13460 | 13460 | 13460 | 13460 | 0 |
| 485 | 20240321 | 111100 | 1169595050 | 13460 | 13450 | 13460 | 13450 | 11 |
| 486 | 20240321 | 111000 | 1169447000 | 13450 | 13450 | 13450 | 13450 | 250 |
| 487 | 20240321 | 110900 | 1166084500 | 13450 | 13450 | 13450 | 13450 | 106 |
| 488 | 20240321 | 110800 | 1164658800 | 13450 | 13470 | 13470 | 13450 | 1764 |
| 489 | 20240321 | 110700 | 1140923570 | 13480 | 13480 | 13480 | 13470 | 177 |
| 490 | 20240321 | 110600 | 1138538410 | 13480 | 13500 | 13500 | 13480 | 518 |
| 491 | 20240321 | 110500 | 1131555610 | 13500 | 13500 | 13500 | 13500 | 5 |
| 492 | 20240321 | 110400 | 1131488110 | 13480 | 13480 | 13480 | 13480 | 406 |
| 493 | 20240321 | 110300 | 1126015230 | 13490 | 13490 | 13490 | 13490 | 0 |
| 494 | 20240321 | 110200 | 1126015230 | 13490 | 13490 | 13490 | 13490 | 0 |
| 495 | 20240321 | 110100 | 1126015230 | 13490 | 13490 | 13500 | 13490 | 302 |
| 496 | 20240321 | 110000 | 1121941240 | 13500 | 13500 | 13500 | 13500 | 0 |
| 497 | 20240321 | 105900 | 1121941240 | 13500 | 13500 | 13500 | 13500 | 0 |
| 498 | 20240321 | 105800 | 1121941240 | 13500 | 13490 | 13500 | 13490 | 514 |
| 499 | 20240321 | 105700 | 1115004170 | 13490 | 13500 | 13500 | 13490 | 738 |
| 500 | 20240321 | 105600 | 1105047650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 501 | 20240321 | 105500 | 1105047650 | 13500 | 13500 | 13500 | 13500 | 90 |
| 502 | 20240321 | 105400 | 1103832650 | 13500 | 13510 | 13510 | 13500 | 440 |
| 503 | 20240321 | 105300 | 1097892450 | 13510 | 13510 | 13510 | 13510 | 0 |
| 504 | 20240321 | 105200 | 1097892450 | 13510 | 13510 | 13510 | 13510 | 46 |
| 505 | 20240321 | 105100 | 1097270990 | 13510 | 13510 | 13510 | 13510 | 25 |
| 506 | 20240321 | 105000 | 1096933240 | 13520 | 13520 | 13520 | 13520 | 24 |
| 507 | 20240321 | 104900 | 1096608760 | 13480 | 13480 | 13480 | 13480 | 2 |
| 508 | 20240321 | 104800 | 1096581800 | 13490 | 13520 | 13520 | 13490 | 620 |
| 509 | 20240321 | 104700 | 1088217940 | 13500 | 13510 | 13530 | 13500 | 620 |
| 510 | 20240321 | 104600 | 1079845490 | 13510 | 13510 | 13510 | 13510 | 238 |
| 511 | 20240321 | 104500 | 1076630110 | 13530 | 13530 | 13530 | 13530 | 10 |
| 512 | 20240321 | 104400 | 1076494810 | 13530 | 13530 | 13530 | 13530 | 30 |
| 513 | 20240321 | 104300 | 1076088910 | 13530 | 13530 | 13530 | 13530 | 0 |
| 514 | 20240321 | 104200 | 1076088910 | 13530 | 13530 | 13530 | 13530 | 31 |
| 515 | 20240321 | 104100 | 1075669480 | 13530 | 13530 | 13530 | 13530 | 3 |
| 516 | 20240321 | 104000 | 1075628890 | 13510 | 13500 | 13530 | 13500 | 212 |
| 517 | 20240321 | 103900 | 1072760780 | 13500 | 13500 | 13500 | 13500 | 0 |
| 518 | 20240321 | 103800 | 1072760780 | 13500 | 13510 | 13510 | 13500 | 160 |
| 519 | 20240321 | 103700 | 1070600670 | 13510 | 13510 | 13510 | 13510 | 122 |
| 520 | 20240321 | 103600 | 1068952450 | 13530 | 13510 | 13530 | 13510 | 5 |
| 521 | 20240321 | 103500 | 1068884860 | 13510 | 13510 | 13510 | 13510 | 330 |
| 522 | 20240321 | 103400 | 1064426560 | 13530 | 13510 | 13530 | 13510 | 433 |
| 523 | 20240321 | 103300 | 1058569310 | 13510 | 13500 | 13510 | 13500 | 60 |
| 524 | 20240321 | 103200 | 1057758730 | 13500 | 13510 | 13510 | 13490 | 2440 |
| 525 | 20240321 | 103100 | 1024825700 | 13510 | 13520 | 13520 | 13510 | 1583 |
| 526 | 20240321 | 103000 | 1003435490 | 13530 | 13540 | 13540 | 13530 | 153 |
| 527 | 20240321 | 102900 | 1001365390 | 13540 | 13540 | 13540 | 13540 | 1 |
| 528 | 20240321 | 102800 | 1001351850 | 13520 | 13510 | 13520 | 13510 | 110 |
| 529 | 20240321 | 102700 | 999865650 | 13540 | 13520 | 13540 | 13520 | 432 |
| 530 | 20240321 | 102600 | 994024810 | 13520 | 13510 | 13520 | 13510 | 267 |
| 531 | 20240321 | 102500 | 990416070 | 13510 | 13510 | 13520 | 13510 | 473 |
| 532 | 20240321 | 102400 | 984025810 | 13520 | 13520 | 13520 | 13520 | 453 |
| 533 | 20240321 | 102300 | 977901250 | 13520 | 13530 | 13530 | 13520 | 547 |
| 534 | 20240321 | 102200 | 970501080 | 13540 | 13540 | 13540 | 13540 | 274 |
| 535 | 20240321 | 102100 | 966791120 | 13550 | 13550 | 13550 | 13550 | 20 |
| 536 | 20240321 | 102000 | 966520120 | 13550 | 13560 | 13560 | 13550 | 195 |
| 537 | 20240321 | 101900 | 963877530 | 13560 | 13570 | 13570 | 13560 | 185 |
| 538 | 20240321 | 101800 | 961367710 | 13570 | 13590 | 13590 | 13570 | 364 |
| 539 | 20240321 | 101700 | 956423670 | 13590 | 13600 | 13600 | 13590 | 1307 |
| 540 | 20240321 | 101600 | 938660250 | 13610 | 13610 | 13610 | 13610 | 5 |
| 541 | 20240321 | 101500 | 938592200 | 13650 | 13660 | 13660 | 13600 | 270 |
| 542 | 20240321 | 101400 | 934919990 | 13660 | 13620 | 13660 | 13610 | 324 |
| 543 | 20240321 | 101300 | 930508600 | 13620 | 13620 | 13620 | 13610 | 384 |
| 544 | 20240321 | 101200 | 925279490 | 13620 | 13650 | 13660 | 13620 | 120 |
| 545 | 20240321 | 101100 | 923641890 | 13660 | 13660 | 13680 | 13660 | 935 |
| 546 | 20240321 | 101000 | 910867790 | 13660 | 13680 | 13690 | 13660 | 752 |
| 547 | 20240321 | 100900 | 900587190 | 13680 | 13650 | 13680 | 13650 | 2130 |
| 548 | 20240321 | 100800 | 871463200 | 13620 | 13620 | 13670 | 13620 | 3147 |
| 549 | 20240321 | 100700 | 828503290 | 13620 | 13570 | 13630 | 13570 | 6840 |
| 550 | 20240321 | 100600 | 735470030 | 13570 | 13570 | 13570 | 13570 | 0 |
| 551 | 20240321 | 100500 | 735470030 | 13570 | 13570 | 13570 | 13530 | 439 |
| 552 | 20240321 | 100400 | 729512840 | 13570 | 13570 | 13570 | 13540 | 354 |
| 553 | 20240321 | 100300 | 724716570 | 13570 | 13560 | 13570 | 13560 | 256 |
| 554 | 20240321 | 100200 | 721243210 | 13560 | 13540 | 13560 | 13540 | 285 |
| 555 | 20240321 | 100100 | 717379160 | 13550 | 13550 | 13550 | 13550 | 102 |
| 556 | 20240321 | 100000 | 715997060 | 13550 | 13530 | 13550 | 13530 | 1007 |
| 557 | 20240321 | 095900 | 702372330 | 13560 | 13560 | 13560 | 13530 | 1890 |
| 558 | 20240321 | 095800 | 676797030 | 13570 | 13530 | 13570 | 13530 | 127 |
| 559 | 20240321 | 095700 | 675075680 | 13570 | 13550 | 13570 | 13550 | 1981 |
| 560 | 20240321 | 095600 | 648211050 | 13520 | 13550 | 13560 | 13520 | 2338 |
| 561 | 20240321 | 095500 | 616577580 | 13550 | 13530 | 13560 | 13530 | 1343 |
| 562 | 20240321 | 095400 | 598385050 | 13540 | 13520 | 13540 | 13520 | 282 |
| 563 | 20240321 | 095300 | 594570730 | 13530 | 13520 | 13530 | 13520 | 3 |
| 564 | 20240321 | 095200 | 594530150 | 13520 | 13520 | 13530 | 13520 | 125 |
| 565 | 20240321 | 095100 | 592840140 | 13520 | 13520 | 13520 | 13520 | 0 |
| 566 | 20240321 | 095000 | 592840140 | 13520 | 13520 | 13520 | 13520 | 110 |
| 567 | 20240321 | 094900 | 591352940 | 13520 | 13530 | 13530 | 13520 | 174 |
| 568 | 20240321 | 094800 | 588999960 | 13520 | 13510 | 13520 | 13510 | 1081 |
| 569 | 20240321 | 094700 | 574384860 | 13510 | 13510 | 13510 | 13510 | 35 |
| 570 | 20240321 | 094600 | 573912010 | 13510 | 13510 | 13510 | 13510 | 75 |
| 571 | 20240321 | 094500 | 572898760 | 13510 | 13510 | 13510 | 13510 | 76 |
| 572 | 20240321 | 094400 | 571872000 | 13510 | 13530 | 13530 | 13510 | 1657 |
| 573 | 20240321 | 094300 | 549471630 | 13530 | 13550 | 13550 | 13530 | 164 |
| 574 | 20240321 | 094200 | 547249600 | 13550 | 13550 | 13550 | 13550 | 1 |
| 575 | 20240321 | 094100 | 547236050 | 13560 | 13550 | 13560 | 13550 | 235 |
| 576 | 20240321 | 094000 | 544051450 | 13560 | 13550 | 13560 | 13530 | 1096 |
| 577 | 20240321 | 093900 | 529199970 | 13530 | 13530 | 13530 | 13530 | 100 |
| 578 | 20240321 | 093800 | 527846970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 579 | 20240321 | 093700 | 527846970 | 13530 | 13550 | 13560 | 13530 | 723 |
| 580 | 20240321 | 093600 | 518059150 | 13560 | 13550 | 13560 | 13530 | 218 |
| 581 | 20240321 | 093500 | 515105080 | 13550 | 13550 | 13550 | 13550 | 314 |
| 582 | 20240321 | 093400 | 510850380 | 13530 | 13560 | 13560 | 13530 | 346 |
| 583 | 20240321 | 093300 | 506165260 | 13560 | 13550 | 13560 | 13550 | 121 |
| 584 | 20240321 | 093200 | 504525210 | 13550 | 13550 | 13560 | 13550 | 144 |
| 585 | 20240321 | 093100 | 502573290 | 13550 | 13550 | 13550 | 13540 | 337 |
| 586 | 20240321 | 093000 | 498007110 | 13540 | 13550 | 13560 | 13530 | 549 |
| 587 | 20240321 | 092900 | 490570110 | 13550 | 13550 | 13570 | 13540 | 1397 |
| 588 | 20240321 | 092800 | 471617040 | 13550 | 13540 | 13550 | 13540 | 932 |
| 589 | 20240321 | 092700 | 458989130 | 13540 | 13560 | 13570 | 13540 | 253 |
| 590 | 20240321 | 092600 | 455558550 | 13550 | 13550 | 13570 | 13550 | 1150 |
| 591 | 20240321 | 092500 | 439967660 | 13550 | 13520 | 13560 | 13500 | 4415 |
| 592 | 20240321 | 092400 | 380188860 | 13490 | 13520 | 13530 | 13490 | 1483 |
| 593 | 20240321 | 092300 | 360132910 | 13510 | 13490 | 13510 | 13490 | 387 |
| 594 | 20240321 | 092200 | 354906840 | 13490 | 13500 | 13500 | 13460 | 538 |
| 595 | 20240321 | 092100 | 347649720 | 13500 | 13490 | 13500 | 13490 | 618 |
| 596 | 20240321 | 092000 | 339309490 | 13490 | 13500 | 13500 | 13490 | 410 |
| 597 | 20240321 | 091900 | 333777460 | 13500 | 13510 | 13510 | 13500 | 135 |
| 598 | 20240321 | 091800 | 331953800 | 13520 | 13500 | 13520 | 13490 | 670 |
| 599 | 20240321 | 091700 | 322901290 | 13510 | 13520 | 13520 | 13510 | 168 |
| 600 | 20240321 | 091600 | 320631110 | 13520 | 13510 | 13520 | 13510 | 352 |
| 601 | 20240321 | 091500 | 315874950 | 13510 | 13520 | 13520 | 13460 | 813 |
| 602 | 20240321 | 091400 | 304884920 | 13520 | 13480 | 13530 | 13450 | 1469 |
| 603 | 20240321 | 091300 | 285062930 | 13480 | 13470 | 13520 | 13450 | 2288 |
| 604 | 20240321 | 091200 | 254202310 | 13470 | 13470 | 13470 | 13430 | 732 |
| 605 | 20240321 | 091100 | 244358350 | 13470 | 13440 | 13470 | 13440 | 200 |
| 606 | 20240321 | 091000 | 241668220 | 13440 | 13450 | 13450 | 13440 | 1172 |
| 607 | 20240321 | 090900 | 225907700 | 13450 | 13480 | 13490 | 13450 | 741 |
| 608 | 20240321 | 090800 | 215931130 | 13470 | 13470 | 13470 | 13460 | 699 |
| 609 | 20240321 | 090700 | 206517780 | 13470 | 13470 | 13470 | 13470 | 43 |
| 610 | 20240321 | 090600 | 205938570 | 13440 | 13500 | 13500 | 13440 | 1398 |
| 611 | 20240321 | 090500 | 187113440 | 13520 | 13520 | 13520 | 13480 | 1243 |
| 612 | 20240321 | 090400 | 170319540 | 13480 | 13480 | 13540 | 13480 | 860 |
| 613 | 20240321 | 090300 | 158714930 | 13490 | 13540 | 13550 | 13480 | 3364 |
| 614 | 20240321 | 090200 | 113235400 | 13520 | 13500 | 13530 | 13500 | 1693 |
| 615 | 20240321 | 090100 | 90349860 | 13500 | 13470 | 13540 | 13460 | 2769 |
| 616 | 20240321 | 090000 | 52912240 | 13460 | 13500 | 13500 | 13440 | 3849 |