33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 192300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 5388 |
| 3 | 20240315 | 192200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 4 | 20240315 | 192100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 5 | 20240315 | 192000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 6 | 20240315 | 191900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 7 | 20240315 | 191800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 8 | 20240315 | 191700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 9 | 20240315 | 191600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 10 | 20240315 | 191500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 11 | 20240315 | 191400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 12 | 20240315 | 191300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 13 | 20240315 | 191200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 14 | 20240315 | 191100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 15 | 20240315 | 191000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 16 | 20240315 | 190900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 17 | 20240315 | 190800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 18 | 20240315 | 190700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 19 | 20240315 | 190600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 20 | 20240315 | 190500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 21 | 20240315 | 190400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 22 | 20240315 | 190300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 23 | 20240315 | 190200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 24 | 20240315 | 190100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 25 | 20240315 | 190000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 26 | 20240315 | 185900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 27 | 20240315 | 185800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 28 | 20240315 | 185700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 29 | 20240315 | 185600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 30 | 20240315 | 185500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 31 | 20240315 | 185400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 32 | 20240315 | 185300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 5388 |
| 33 | 20240315 | 185200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 34 | 20240315 | 185100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 35 | 20240315 | 185000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 36 | 20240315 | 184900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 37 | 20240315 | 184800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 38 | 20240315 | 184700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 39 | 20240315 | 184600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 40 | 20240315 | 184500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 41 | 20240315 | 184400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 42 | 20240315 | 184300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 43 | 20240315 | 184200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 44 | 20240315 | 184100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 45 | 20240315 | 184000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 46 | 20240315 | 183900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 47 | 20240315 | 183800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 48 | 20240315 | 183700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 49 | 20240315 | 183600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 50 | 20240315 | 183500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 51 | 20240315 | 183400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 52 | 20240315 | 183300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 53 | 20240315 | 183200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 54 | 20240315 | 183100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 55 | 20240315 | 183000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 56 | 20240315 | 182900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 57 | 20240315 | 182800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 58 | 20240315 | 182700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 59 | 20240315 | 182600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 60 | 20240315 | 182500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 61 | 20240315 | 182400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 62 | 20240315 | 182300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 5388 |
| 63 | 20240315 | 182200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 64 | 20240315 | 182100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 65 | 20240315 | 182000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 66 | 20240315 | 181900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 67 | 20240315 | 181800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 68 | 20240315 | 181700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 69 | 20240315 | 181600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 70 | 20240315 | 181500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 71 | 20240315 | 181400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 72 | 20240315 | 181300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 73 | 20240315 | 181200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 74 | 20240315 | 181100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 75 | 20240315 | 181000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 76 | 20240315 | 180900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 77 | 20240315 | 180800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 78 | 20240315 | 180700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 79 | 20240315 | 180600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 80 | 20240315 | 180500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 81 | 20240315 | 180400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 82 | 20240315 | 180300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 83 | 20240315 | 180200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 84 | 20240315 | 180100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 85 | 20240315 | 180000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 86 | 20240315 | 175900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 87 | 20240315 | 175800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 88 | 20240315 | 175700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 89 | 20240315 | 175600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 90 | 20240315 | 175500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 91 | 20240315 | 175400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 92 | 20240315 | 175300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 5388 |
| 93 | 20240315 | 175200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 94 | 20240315 | 175100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 95 | 20240315 | 175000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 96 | 20240315 | 174900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 97 | 20240315 | 174800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 98 | 20240315 | 174700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 99 | 20240315 | 174600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 100 | 20240315 | 174500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 101 | 20240315 | 174400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 102 | 20240315 | 174300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 103 | 20240315 | 174200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 104 | 20240315 | 174100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 105 | 20240315 | 174000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 106 | 20240315 | 173900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 107 | 20240315 | 173800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 108 | 20240315 | 173700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 109 | 20240315 | 173600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 110 | 20240315 | 173500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 111 | 20240315 | 173400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 112 | 20240315 | 173300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 113 | 20240315 | 173200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 114 | 20240315 | 173100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 115 | 20240315 | 173000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 116 | 20240315 | 172900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 117 | 20240315 | 172800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 118 | 20240315 | 172700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 119 | 20240315 | 172600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 120 | 20240315 | 172500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 121 | 20240315 | 172400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 122 | 20240315 | 172300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 5388 |
| 123 | 20240315 | 172200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 124 | 20240315 | 172100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 125 | 20240315 | 172000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 126 | 20240315 | 171900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 127 | 20240315 | 171800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 128 | 20240315 | 171700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 129 | 20240315 | 171600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 130 | 20240315 | 171500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 131 | 20240315 | 171400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 132 | 20240315 | 171300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 133 | 20240315 | 171200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 134 | 20240315 | 171100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 135 | 20240315 | 171000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 136 | 20240315 | 170900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 137 | 20240315 | 170800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 138 | 20240315 | 170700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 139 | 20240315 | 170600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 140 | 20240315 | 170500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 141 | 20240315 | 170400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 142 | 20240315 | 170300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 143 | 20240315 | 170200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 144 | 20240315 | 170100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 145 | 20240315 | 170000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 146 | 20240315 | 165900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 147 | 20240315 | 165800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 148 | 20240315 | 165700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 149 | 20240315 | 165600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 150 | 20240315 | 165500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 151 | 20240315 | 165400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 152 | 20240315 | 165300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 5388 |
| 153 | 20240315 | 165200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 154 | 20240315 | 165100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 155 | 20240315 | 165000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 156 | 20240315 | 164900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 157 | 20240315 | 164800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 158 | 20240315 | 164700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 159 | 20240315 | 164600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 160 | 20240315 | 164500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 161 | 20240315 | 164400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 162 | 20240315 | 164300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 163 | 20240315 | 164200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 164 | 20240315 | 164100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 165 | 20240315 | 164000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 166 | 20240315 | 163900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 167 | 20240315 | 163800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 168 | 20240315 | 163700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 169 | 20240315 | 163600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 170 | 20240315 | 163500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 171 | 20240315 | 163400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 172 | 20240315 | 163300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 173 | 20240315 | 163200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 174 | 20240315 | 163100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 175 | 20240315 | 163000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 176 | 20240315 | 162900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 177 | 20240315 | 162800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 178 | 20240315 | 162700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 179 | 20240315 | 162600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 180 | 20240315 | 162500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 181 | 20240315 | 162400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 182 | 20240315 | 162300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 5388 |
| 183 | 20240315 | 162200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 184 | 20240315 | 162100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 185 | 20240315 | 162000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 186 | 20240315 | 161900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 187 | 20240315 | 161800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 188 | 20240315 | 161700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 189 | 20240315 | 161600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 190 | 20240315 | 161500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 191 | 20240315 | 161400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 192 | 20240315 | 161300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 193 | 20240315 | 161200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 194 | 20240315 | 161100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 195 | 20240315 | 161000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 196 | 20240315 | 160900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 197 | 20240315 | 160800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 198 | 20240315 | 160700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 199 | 20240315 | 160600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 200 | 20240315 | 160500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 201 | 20240315 | 160400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 202 | 20240315 | 160300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 203 | 20240315 | 160200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 204 | 20240315 | 160100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 205 | 20240315 | 160000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 206 | 20240315 | 155900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 207 | 20240315 | 155800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 208 | 20240315 | 155700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 209 | 20240315 | 155600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 210 | 20240315 | 155500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 211 | 20240315 | 155400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 212 | 20240315 | 155300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 5388 |
| 213 | 20240315 | 155200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 214 | 20240315 | 155100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 215 | 20240315 | 155000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 216 | 20240315 | 154900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 217 | 20240315 | 154800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 218 | 20240315 | 154700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 219 | 20240315 | 154600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 220 | 20240315 | 154500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 221 | 20240315 | 154400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 222 | 20240315 | 154300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 223 | 20240315 | 154200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 224 | 20240315 | 154100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 225 | 20240315 | 154000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 226 | 20240315 | 153900 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 227 | 20240315 | 153800 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 228 | 20240315 | 153700 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 229 | 20240315 | 153600 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 230 | 20240315 | 153500 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 231 | 20240315 | 153400 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 232 | 20240315 | 153300 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 233 | 20240315 | 153200 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 234 | 20240315 | 153100 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 235 | 20240315 | 153000 | 1992032950 | 12790 | 12790 | 12790 | 12790 | 5388 |
| 236 | 20240315 | 152900 | 1923120430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 237 | 20240315 | 152800 | 1923120430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 238 | 20240315 | 152700 | 1923120430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 239 | 20240315 | 152600 | 1923120430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 240 | 20240315 | 152500 | 1923120430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 241 | 20240315 | 152400 | 1923120430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 242 | 20240315 | 152300 | 1923120430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 243 | 20240315 | 152200 | 1923120430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 244 | 20240315 | 152100 | 1923120430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 245 | 20240315 | 152000 | 1923120430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 246 | 20240315 | 151900 | 1923120430 | 12920 | 12840 | 12920 | 12810 | 377 |
| 247 | 20240315 | 151800 | 1918286310 | 12810 | 12840 | 12840 | 12810 | 2921 |
| 248 | 20240315 | 151700 | 1880855490 | 12820 | 12820 | 12850 | 12820 | 162 |
| 249 | 20240315 | 151600 | 1878778470 | 12900 | 12820 | 12900 | 12820 | 13 |
| 250 | 20240315 | 151500 | 1878611640 | 12900 | 12900 | 12900 | 12900 | 50 |
| 251 | 20240315 | 151400 | 1877966640 | 12900 | 12900 | 12900 | 12900 | 12 |
| 252 | 20240315 | 151300 | 1877811840 | 12910 | 12910 | 12910 | 12910 | 0 |
| 253 | 20240315 | 151200 | 1877811840 | 12910 | 12900 | 12910 | 12900 | 51 |
| 254 | 20240315 | 151100 | 1877153930 | 12860 | 12850 | 12860 | 12850 | 174 |
| 255 | 20240315 | 151000 | 1874917510 | 12860 | 12860 | 12860 | 12800 | 203 |
| 256 | 20240315 | 150900 | 1872307050 | 12860 | 12860 | 12860 | 12860 | 1 |
| 257 | 20240315 | 150800 | 1872294190 | 12790 | 12870 | 12870 | 12790 | 220 |
| 258 | 20240315 | 150700 | 1869479300 | 12800 | 12810 | 12810 | 12800 | 1000 |
| 259 | 20240315 | 150600 | 1856678300 | 12880 | 12810 | 12880 | 12790 | 101 |
| 260 | 20240315 | 150500 | 1855386170 | 12880 | 12880 | 12880 | 12810 | 291 |
| 261 | 20240315 | 150400 | 1851644590 | 12880 | 12880 | 12880 | 12800 | 233 |
| 262 | 20240315 | 150300 | 1848656900 | 12880 | 12850 | 12880 | 12830 | 340 |
| 263 | 20240315 | 150200 | 1844292010 | 12860 | 12860 | 12870 | 12860 | 48 |
| 264 | 20240315 | 150100 | 1843674660 | 12870 | 12870 | 12870 | 12870 | 50 |
| 265 | 20240315 | 150000 | 1843031160 | 12930 | 12930 | 12930 | 12930 | 1 |
| 266 | 20240315 | 145900 | 1843018230 | 12860 | 12860 | 12860 | 12860 | 351 |
| 267 | 20240315 | 145800 | 1838504370 | 12960 | 12940 | 12960 | 12940 | 300 |
| 268 | 20240315 | 145700 | 1834616560 | 12850 | 12870 | 12960 | 12850 | 1657 |
| 269 | 20240315 | 145600 | 1813310010 | 12890 | 12860 | 12890 | 12860 | 75 |
| 270 | 20240315 | 145500 | 1812345450 | 12850 | 12890 | 12890 | 12850 | 1507 |
| 271 | 20240315 | 145400 | 1792969940 | 12880 | 12880 | 12880 | 12880 | 1 |
| 272 | 20240315 | 145300 | 1792957060 | 12870 | 12870 | 12870 | 12870 | 0 |
| 273 | 20240315 | 145200 | 1792957060 | 12870 | 12870 | 12870 | 12870 | 0 |
| 274 | 20240315 | 145100 | 1792957060 | 12870 | 12980 | 12980 | 12870 | 6 |
| 275 | 20240315 | 145000 | 1792879730 | 12840 | 12930 | 12990 | 12840 | 1311 |
| 276 | 20240315 | 144900 | 1775976090 | 12900 | 12900 | 12900 | 12900 | 58 |
| 277 | 20240315 | 144800 | 1775227890 | 12840 | 12890 | 12900 | 12840 | 2169 |
| 278 | 20240315 | 144700 | 1747367820 | 12840 | 12840 | 12840 | 12840 | 100 |
| 279 | 20240315 | 144600 | 1746083820 | 12890 | 12900 | 12900 | 12890 | 31 |
| 280 | 20240315 | 144500 | 1745684220 | 12770 | 12770 | 12770 | 12770 | 0 |
| 281 | 20240315 | 144400 | 1745684220 | 12770 | 12770 | 12770 | 12770 | 0 |
| 282 | 20240315 | 144300 | 1745684220 | 12770 | 12890 | 12910 | 12770 | 3748 |
| 283 | 20240315 | 144200 | 1697605830 | 12850 | 12850 | 12850 | 12850 | 0 |
| 284 | 20240315 | 144100 | 1697605830 | 12850 | 12850 | 12850 | 12850 | 0 |
| 285 | 20240315 | 144000 | 1697605830 | 12850 | 12850 | 12850 | 12850 | 1 |
| 286 | 20240315 | 143900 | 1697592980 | 12840 | 12920 | 12920 | 12840 | 162 |
| 287 | 20240315 | 143800 | 1695500710 | 12910 | 12910 | 12910 | 12910 | 0 |
| 288 | 20240315 | 143700 | 1695500710 | 12910 | 12900 | 12910 | 12900 | 130 |
| 289 | 20240315 | 143600 | 1693823090 | 12820 | 12820 | 12820 | 12820 | 19 |
| 290 | 20240315 | 143500 | 1693579510 | 12900 | 12900 | 12900 | 12900 | 3 |
| 291 | 20240315 | 143400 | 1693540810 | 12900 | 12900 | 12900 | 12900 | 75 |
| 292 | 20240315 | 143300 | 1692573310 | 12900 | 12890 | 12900 | 12890 | 281 |
| 293 | 20240315 | 143200 | 1688950910 | 12890 | 12900 | 12900 | 12890 | 16 |
| 294 | 20240315 | 143100 | 1688744520 | 12900 | 12810 | 12900 | 12810 | 681 |
| 295 | 20240315 | 143000 | 1680013960 | 12900 | 12890 | 12900 | 12890 | 250 |
| 296 | 20240315 | 142900 | 1676789460 | 12810 | 12900 | 12900 | 12810 | 456 |
| 297 | 20240315 | 142800 | 1670907150 | 12900 | 12890 | 12900 | 12890 | 400 |
| 298 | 20240315 | 142700 | 1665750260 | 12890 | 12890 | 12890 | 12890 | 1 |
| 299 | 20240315 | 142600 | 1665737370 | 12770 | 12870 | 12870 | 12770 | 106 |
| 300 | 20240315 | 142500 | 1664383450 | 12900 | 12880 | 12900 | 12880 | 198 |
| 301 | 20240315 | 142400 | 1661829450 | 12900 | 12900 | 12900 | 12900 | 1 |
| 302 | 20240315 | 142300 | 1661816550 | 12870 | 12840 | 12870 | 12840 | 198 |
| 303 | 20240315 | 142200 | 1659271290 | 12820 | 12820 | 12820 | 12820 | 0 |
| 304 | 20240315 | 142100 | 1659271290 | 12820 | 12810 | 12820 | 12810 | 5 |
| 305 | 20240315 | 142000 | 1659207230 | 12770 | 12780 | 12780 | 12770 | 267 |
| 306 | 20240315 | 141900 | 1655795570 | 12780 | 12810 | 12810 | 12780 | 187 |
| 307 | 20240315 | 141800 | 1653405030 | 12820 | 12810 | 12820 | 12800 | 302 |
| 308 | 20240315 | 141700 | 1649538290 | 12820 | 12820 | 12820 | 12820 | 76 |
| 309 | 20240315 | 141600 | 1648563970 | 12850 | 12850 | 12850 | 12850 | 92 |
| 310 | 20240315 | 141500 | 1647381770 | 12850 | 12850 | 12850 | 12850 | 0 |
| 311 | 20240315 | 141400 | 1647381770 | 12850 | 12850 | 12850 | 12850 | 10 |
| 312 | 20240315 | 141300 | 1647253270 | 12860 | 12860 | 12860 | 12860 | 0 |
| 313 | 20240315 | 141200 | 1647253270 | 12860 | 12860 | 12860 | 12860 | 1 |
| 314 | 20240315 | 141100 | 1647240410 | 12850 | 12820 | 12850 | 12800 | 16 |
| 315 | 20240315 | 141000 | 1647035040 | 12860 | 12860 | 12860 | 12860 | 0 |
| 316 | 20240315 | 140900 | 1647035040 | 12860 | 12860 | 12860 | 12860 | 1 |
| 317 | 20240315 | 140800 | 1647022180 | 12860 | 12850 | 12860 | 12850 | 8 |
| 318 | 20240315 | 140700 | 1646919350 | 12860 | 12860 | 12860 | 12860 | 12 |
| 319 | 20240315 | 140600 | 1646765030 | 12860 | 12860 | 12860 | 12860 | 7 |
| 320 | 20240315 | 140500 | 1646675010 | 12780 | 12780 | 12780 | 12780 | 1 |
| 321 | 20240315 | 140400 | 1646662230 | 12860 | 12860 | 12860 | 12860 | 1 |
| 322 | 20240315 | 140300 | 1646649370 | 12850 | 12850 | 12850 | 12850 | 1 |
| 323 | 20240315 | 140200 | 1646636520 | 12770 | 12780 | 12780 | 12770 | 169 |
| 324 | 20240315 | 140100 | 1644477420 | 12780 | 12780 | 12780 | 12780 | 12 |
| 325 | 20240315 | 140000 | 1644324060 | 12810 | 12810 | 12810 | 12810 | 0 |
| 326 | 20240315 | 135900 | 1644324060 | 12810 | 12810 | 12810 | 12810 | 0 |
| 327 | 20240315 | 135800 | 1644324060 | 12810 | 12810 | 12810 | 12810 | 23 |
| 328 | 20240315 | 135700 | 1644029430 | 12780 | 12790 | 12790 | 12780 | 2598 |
| 329 | 20240315 | 135600 | 1610825450 | 12810 | 12810 | 12810 | 12810 | 57 |
| 330 | 20240315 | 135500 | 1610095280 | 12810 | 12810 | 12810 | 12810 | 1 |
| 331 | 20240315 | 135400 | 1610082470 | 12870 | 12870 | 12870 | 12870 | 0 |
| 332 | 20240315 | 135300 | 1610082470 | 12870 | 12870 | 12870 | 12870 | 11 |
| 333 | 20240315 | 135200 | 1609940900 | 12870 | 12870 | 12870 | 12870 | 0 |
| 334 | 20240315 | 135100 | 1609940900 | 12870 | 12870 | 12870 | 12870 | 0 |
| 335 | 20240315 | 135000 | 1609940900 | 12870 | 12860 | 12870 | 12860 | 1001 |
| 336 | 20240315 | 134900 | 1597058040 | 12820 | 12820 | 12820 | 12820 | 41 |
| 337 | 20240315 | 134800 | 1596532420 | 12820 | 12820 | 12820 | 12820 | 0 |
| 338 | 20240315 | 134700 | 1596532420 | 12820 | 12820 | 12820 | 12820 | 0 |
| 339 | 20240315 | 134600 | 1596532420 | 12820 | 12840 | 12840 | 12820 | 422 |
| 340 | 20240315 | 134500 | 1591121840 | 12810 | 12810 | 12810 | 12810 | 0 |
| 341 | 20240315 | 134400 | 1591121840 | 12810 | 12900 | 12950 | 12810 | 1810 |
| 342 | 20240315 | 134300 | 1567713160 | 12860 | 12840 | 12860 | 12840 | 122 |
| 343 | 20240315 | 134200 | 1566144860 | 12770 | 12770 | 12770 | 12770 | 0 |
| 344 | 20240315 | 134100 | 1566144860 | 12770 | 12780 | 12780 | 12770 | 518 |
| 345 | 20240315 | 134000 | 1559529630 | 12780 | 12780 | 12780 | 12780 | 0 |
| 346 | 20240315 | 133900 | 1559529630 | 12780 | 12780 | 12780 | 12780 | 67 |
| 347 | 20240315 | 133800 | 1558673370 | 12780 | 12770 | 12780 | 12770 | 527 |
| 348 | 20240315 | 133700 | 1551942330 | 12760 | 12780 | 12780 | 12760 | 506 |
| 349 | 20240315 | 133600 | 1545476550 | 12780 | 12780 | 12780 | 12780 | 50 |
| 350 | 20240315 | 133500 | 1544837550 | 12780 | 12780 | 12780 | 12780 | 362 |
| 351 | 20240315 | 133400 | 1540211190 | 12850 | 12850 | 12850 | 12850 | 0 |
| 352 | 20240315 | 133300 | 1540211190 | 12850 | 12850 | 12850 | 12850 | 2 |
| 353 | 20240315 | 133200 | 1540185490 | 12780 | 12780 | 12780 | 12780 | 10 |
| 354 | 20240315 | 133100 | 1540057690 | 12780 | 12780 | 12780 | 12780 | 112 |
| 355 | 20240315 | 133000 | 1538626330 | 12780 | 12860 | 12860 | 12780 | 3 |
| 356 | 20240315 | 132900 | 1538587840 | 12850 | 12780 | 12860 | 12780 | 149 |
| 357 | 20240315 | 132800 | 1536679620 | 12780 | 12760 | 12780 | 12750 | 364 |
| 358 | 20240315 | 132700 | 1532031140 | 12760 | 12700 | 12760 | 12700 | 314 |
| 359 | 20240315 | 132600 | 1528033660 | 12700 | 12680 | 12710 | 12680 | 529 |
| 360 | 20240315 | 132500 | 1521315720 | 12620 | 12720 | 12730 | 12600 | 2566 |
| 361 | 20240315 | 132400 | 1488834710 | 12730 | 12810 | 12810 | 12660 | 3630 |
| 362 | 20240315 | 132300 | 1442501360 | 12810 | 12920 | 12920 | 12810 | 8187 |
| 363 | 20240315 | 132200 | 1337028870 | 12930 | 12950 | 12950 | 12930 | 565 |
| 364 | 20240315 | 132100 | 1329718630 | 12950 | 12950 | 12950 | 12950 | 0 |
| 365 | 20240315 | 132000 | 1329718630 | 12950 | 12950 | 12950 | 12950 | 21 |
| 366 | 20240315 | 131900 | 1329446680 | 12950 | 12950 | 12950 | 12950 | 0 |
| 367 | 20240315 | 131800 | 1329446680 | 12950 | 12950 | 12950 | 12950 | 50 |
| 368 | 20240315 | 131700 | 1328799180 | 12940 | 12940 | 12940 | 12940 | 140 |
| 369 | 20240315 | 131600 | 1326987580 | 12940 | 12930 | 12940 | 12930 | 230 |
| 370 | 20240315 | 131500 | 1324012680 | 12930 | 12930 | 12990 | 12920 | 2460 |
| 371 | 20240315 | 131400 | 1292220230 | 12930 | 12950 | 12960 | 12930 | 1480 |
| 372 | 20240315 | 131300 | 1273069430 | 12960 | 13000 | 13000 | 12960 | 60 |
| 373 | 20240315 | 131200 | 1272291430 | 13000 | 13000 | 13000 | 12950 | 102 |
| 374 | 20240315 | 131100 | 1270970430 | 13000 | 12990 | 13000 | 12950 | 1619 |
| 375 | 20240315 | 131000 | 1249970490 | 12990 | 13000 | 13010 | 12990 | 1178 |
| 376 | 20240315 | 130900 | 1234656350 | 13000 | 13000 | 13000 | 13000 | 167 |
| 377 | 20240315 | 130800 | 1232485350 | 13010 | 13010 | 13010 | 13010 | 5 |
| 378 | 20240315 | 130700 | 1232420300 | 13010 | 13010 | 13010 | 13010 | 0 |
| 379 | 20240315 | 130600 | 1232420300 | 13010 | 13010 | 13010 | 13010 | 0 |
| 380 | 20240315 | 130500 | 1232420300 | 13010 | 13010 | 13010 | 13010 | 3 |
| 381 | 20240315 | 130400 | 1232381270 | 13010 | 13000 | 13010 | 13000 | 8 |
| 382 | 20240315 | 130300 | 1232277230 | 13000 | 13010 | 13010 | 13000 | 87 |
| 383 | 20240315 | 130200 | 1231145800 | 13010 | 13000 | 13010 | 13000 | 30 |
| 384 | 20240315 | 130100 | 1230755770 | 13010 | 13010 | 13010 | 13010 | 81 |
| 385 | 20240315 | 130000 | 1229701960 | 13010 | 13040 | 13040 | 13010 | 654 |
| 386 | 20240315 | 125900 | 1221193110 | 13020 | 13020 | 13020 | 13020 | 0 |
| 387 | 20240315 | 125800 | 1221193110 | 13020 | 13020 | 13020 | 13020 | 0 |
| 388 | 20240315 | 125700 | 1221193110 | 13020 | 13020 | 13020 | 13020 | 26 |
| 389 | 20240315 | 125600 | 1220854590 | 13020 | 13030 | 13030 | 13020 | 143 |
| 390 | 20240315 | 125500 | 1218992230 | 13040 | 13040 | 13040 | 13040 | 48 |
| 391 | 20240315 | 125400 | 1218366310 | 13040 | 13040 | 13040 | 13040 | 0 |
| 392 | 20240315 | 125300 | 1218366310 | 13040 | 13040 | 13040 | 13040 | 4 |
| 393 | 20240315 | 125200 | 1218314150 | 13050 | 13060 | 13060 | 13050 | 359 |
| 394 | 20240315 | 125100 | 1213628180 | 13060 | 13090 | 13090 | 13060 | 130 |
| 395 | 20240315 | 125000 | 1211929560 | 13070 | 13070 | 13070 | 13070 | 110 |
| 396 | 20240315 | 124900 | 1210491860 | 13100 | 13100 | 13100 | 13100 | 0 |
| 397 | 20240315 | 124800 | 1210491860 | 13100 | 13070 | 13100 | 13070 | 22 |
| 398 | 20240315 | 124700 | 1210204290 | 13070 | 13070 | 13070 | 13070 | 78 |
| 399 | 20240315 | 124600 | 1209184830 | 13060 | 13070 | 13070 | 13060 | 766 |
| 400 | 20240315 | 124500 | 1199180300 | 13100 | 13100 | 13100 | 13100 | 211 |
| 401 | 20240315 | 124400 | 1196416200 | 13100 | 13060 | 13100 | 13060 | 76 |
| 402 | 20240315 | 124300 | 1195422880 | 13060 | 13060 | 13060 | 13060 | 0 |
| 403 | 20240315 | 124200 | 1195422880 | 13060 | 13060 | 13060 | 13060 | 1 |
| 404 | 20240315 | 124100 | 1195409820 | 13060 | 13070 | 13070 | 13060 | 49 |
| 405 | 20240315 | 124000 | 1194769400 | 13130 | 13080 | 13130 | 13080 | 38 |
| 406 | 20240315 | 123900 | 1194272310 | 13080 | 13090 | 13090 | 13080 | 300 |
| 407 | 20240315 | 123800 | 1190345330 | 13100 | 13140 | 13150 | 13100 | 1443 |
| 408 | 20240315 | 123700 | 1171419030 | 13140 | 13130 | 13150 | 13120 | 444 |
| 409 | 20240315 | 123600 | 1165585060 | 13140 | 13140 | 13140 | 13140 | 116 |
| 410 | 20240315 | 123500 | 1164060820 | 13140 | 13140 | 13150 | 13130 | 311 |
| 411 | 20240315 | 123400 | 1159974170 | 13140 | 13130 | 13140 | 13130 | 22 |
| 412 | 20240315 | 123300 | 1159685140 | 13140 | 13140 | 13140 | 13140 | 8 |
| 413 | 20240315 | 123200 | 1159580020 | 13150 | 13150 | 13150 | 13150 | 0 |
| 414 | 20240315 | 123100 | 1159580020 | 13150 | 13120 | 13150 | 13120 | 433 |
| 415 | 20240315 | 123000 | 1153892680 | 13110 | 13110 | 13130 | 13100 | 307 |
| 416 | 20240315 | 122900 | 1149866850 | 13110 | 13080 | 13110 | 13080 | 17 |
| 417 | 20240315 | 122800 | 1149644190 | 13050 | 13050 | 13050 | 13050 | 0 |
| 418 | 20240315 | 122700 | 1149644190 | 13050 | 13070 | 13070 | 13050 | 325 |
| 419 | 20240315 | 122600 | 1145398990 | 13100 | 13100 | 13100 | 13100 | 0 |
| 420 | 20240315 | 122500 | 1145398990 | 13100 | 13110 | 13110 | 13100 | 12 |
| 421 | 20240315 | 122400 | 1145241710 | 13100 | 13100 | 13100 | 13100 | 62 |
| 422 | 20240315 | 122300 | 1144429510 | 13100 | 13100 | 13100 | 13100 | 28 |
| 423 | 20240315 | 122200 | 1144062710 | 13100 | 13100 | 13100 | 13100 | 76 |
| 424 | 20240315 | 122100 | 1143067110 | 13100 | 13100 | 13100 | 13100 | 0 |
| 425 | 20240315 | 122000 | 1143067110 | 13100 | 13100 | 13100 | 13100 | 0 |
| 426 | 20240315 | 121900 | 1143067110 | 13100 | 13100 | 13100 | 13100 | 95 |
| 427 | 20240315 | 121800 | 1141822610 | 13100 | 13100 | 13100 | 13100 | 385 |
| 428 | 20240315 | 121700 | 1136779110 | 13120 | 13120 | 13120 | 13120 | 0 |
| 429 | 20240315 | 121600 | 1136779110 | 13120 | 13120 | 13120 | 13120 | 0 |
| 430 | 20240315 | 121500 | 1136779110 | 13120 | 13060 | 13120 | 13060 | 4 |
| 431 | 20240315 | 121400 | 1136726810 | 13060 | 13060 | 13060 | 13060 | 1 |
| 432 | 20240315 | 121300 | 1136713750 | 13060 | 13060 | 13060 | 13060 | 0 |
| 433 | 20240315 | 121200 | 1136713750 | 13060 | 13060 | 13060 | 13060 | 4 |
| 434 | 20240315 | 121100 | 1136661510 | 13030 | 13060 | 13060 | 13030 | 63 |
| 435 | 20240315 | 121000 | 1135839660 | 13100 | 13100 | 13100 | 13100 | 60 |
| 436 | 20240315 | 120900 | 1135053660 | 13020 | 13090 | 13090 | 13020 | 100 |
| 437 | 20240315 | 120800 | 1133749820 | 13100 | 13110 | 13110 | 13100 | 41 |
| 438 | 20240315 | 120700 | 1133212510 | 13120 | 13100 | 13120 | 13100 | 6 |
| 439 | 20240315 | 120600 | 1133133820 | 13090 | 13050 | 13090 | 13050 | 128 |
| 440 | 20240315 | 120500 | 1131459270 | 13010 | 13010 | 13010 | 13010 | 0 |
| 441 | 20240315 | 120400 | 1131459270 | 13010 | 13010 | 13010 | 13010 | 100 |
| 442 | 20240315 | 120300 | 1130158270 | 13010 | 13010 | 13010 | 13010 | 0 |
| 443 | 20240315 | 120200 | 1130158270 | 13010 | 12980 | 13010 | 12980 | 89 |
| 444 | 20240315 | 120100 | 1129002960 | 12980 | 12980 | 12980 | 12980 | 0 |
| 445 | 20240315 | 120000 | 1129002960 | 12980 | 12980 | 12980 | 12980 | 0 |
| 446 | 20240315 | 115900 | 1129002960 | 12980 | 12980 | 12980 | 12980 | 0 |
| 447 | 20240315 | 115800 | 1129002960 | 12980 | 12980 | 12980 | 12980 | 2 |
| 448 | 20240315 | 115700 | 1128977000 | 12980 | 12980 | 12980 | 12980 | 0 |
| 449 | 20240315 | 115600 | 1128977000 | 12980 | 12980 | 12980 | 12970 | 256 |
| 450 | 20240315 | 115500 | 1125654190 | 12980 | 12970 | 12980 | 12970 | 171 |
| 451 | 20240315 | 115400 | 1123435620 | 12980 | 12980 | 12980 | 12980 | 86 |
| 452 | 20240315 | 115300 | 1122319340 | 12980 | 12980 | 12980 | 12980 | 354 |
| 453 | 20240315 | 115200 | 1117724420 | 13000 | 12990 | 13000 | 12980 | 485 |
| 454 | 20240315 | 115100 | 1111423930 | 13000 | 13000 | 13000 | 12990 | 22 |
| 455 | 20240315 | 115000 | 1111138060 | 13000 | 13010 | 13010 | 13000 | 245 |
| 456 | 20240315 | 114900 | 1107953010 | 13000 | 13000 | 13000 | 13000 | 0 |
| 457 | 20240315 | 114800 | 1107953010 | 13000 | 13000 | 13000 | 13000 | 35 |
| 458 | 20240315 | 114700 | 1107498010 | 13050 | 13030 | 13050 | 13030 | 258 |
| 459 | 20240315 | 114600 | 1104133720 | 12980 | 12980 | 12980 | 12980 | 0 |
| 460 | 20240315 | 114500 | 1104133720 | 12980 | 12980 | 12980 | 12980 | 0 |
| 461 | 20240315 | 114400 | 1104133720 | 12980 | 12980 | 12980 | 12980 | 0 |
| 462 | 20240315 | 114300 | 1104133720 | 12980 | 12980 | 12980 | 12980 | 616 |
| 463 | 20240315 | 114200 | 1096138040 | 12980 | 12980 | 12980 | 12980 | 269 |
| 464 | 20240315 | 114100 | 1092646420 | 12980 | 12980 | 12980 | 12980 | 0 |
| 465 | 20240315 | 114000 | 1092646420 | 12980 | 12980 | 12980 | 12980 | 0 |
| 466 | 20240315 | 113900 | 1092646420 | 12980 | 12980 | 12980 | 12980 | 349 |
| 467 | 20240315 | 113800 | 1088116400 | 12980 | 12980 | 12980 | 12980 | 387 |
| 468 | 20240315 | 113700 | 1083093140 | 12980 | 12980 | 12980 | 12980 | 0 |
| 469 | 20240315 | 113600 | 1083093140 | 12980 | 13030 | 13030 | 12980 | 139 |
| 470 | 20240315 | 113500 | 1081288800 | 13030 | 13040 | 13040 | 13030 | 38 |
| 471 | 20240315 | 113400 | 1080793560 | 13040 | 13040 | 13040 | 13040 | 39 |
| 472 | 20240315 | 113300 | 1080285000 | 13040 | 13030 | 13040 | 13030 | 776 |
| 473 | 20240315 | 113200 | 1070166960 | 13040 | 13030 | 13040 | 13030 | 378 |
| 474 | 20240315 | 113100 | 1065239810 | 13040 | 13040 | 13040 | 13040 | 0 |
| 475 | 20240315 | 113000 | 1065239810 | 13040 | 13030 | 13040 | 13030 | 377 |
| 476 | 20240315 | 112900 | 1060324930 | 13040 | 13040 | 13040 | 13040 | 0 |
| 477 | 20240315 | 112800 | 1060324930 | 13040 | 13020 | 13050 | 13020 | 553 |
| 478 | 20240315 | 112700 | 1053111200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 479 | 20240315 | 112600 | 1053111200 | 12950 | 12940 | 12950 | 12940 | 4 |
| 480 | 20240315 | 112500 | 1053059420 | 12990 | 12960 | 12990 | 12960 | 179 |
| 481 | 20240315 | 112400 | 1050736180 | 12940 | 12940 | 12940 | 12940 | 1000 |
| 482 | 20240315 | 112300 | 1037796180 | 12940 | 12940 | 12940 | 12940 | 0 |
| 483 | 20240315 | 112200 | 1037796180 | 12940 | 12920 | 12940 | 12920 | 1015 |
| 484 | 20240315 | 112100 | 1024672380 | 12910 | 12930 | 12930 | 12910 | 1246 |
| 485 | 20240315 | 112000 | 1008574340 | 12930 | 12940 | 12940 | 12920 | 548 |
| 486 | 20240315 | 111900 | 1001487730 | 12940 | 12940 | 12940 | 12940 | 64 |
| 487 | 20240315 | 111800 | 1000659570 | 12940 | 12940 | 12940 | 12940 | 297 |
| 488 | 20240315 | 111700 | 996816390 | 12930 | 12940 | 12940 | 12930 | 797 |
| 489 | 20240315 | 111600 | 986508110 | 12950 | 12940 | 12950 | 12940 | 198 |
| 490 | 20240315 | 111500 | 983944940 | 12940 | 12970 | 12970 | 12940 | 2548 |
| 491 | 20240315 | 111400 | 950917450 | 12980 | 12970 | 13000 | 12970 | 121 |
| 492 | 20240315 | 111300 | 949346800 | 12980 | 12980 | 12980 | 12970 | 277 |
| 493 | 20240315 | 111200 | 945751400 | 12980 | 12980 | 12980 | 12980 | 31 |
| 494 | 20240315 | 111100 | 945349020 | 12980 | 13010 | 13010 | 12980 | 697 |
| 495 | 20240315 | 111000 | 936290090 | 13040 | 13040 | 13040 | 13040 | 12 |
| 496 | 20240315 | 110900 | 936133610 | 13010 | 13010 | 13010 | 13010 | 1 |
| 497 | 20240315 | 110800 | 936120600 | 13010 | 13010 | 13010 | 13010 | 26 |
| 498 | 20240315 | 110700 | 935782340 | 13010 | 13010 | 13010 | 13010 | 15 |
| 499 | 20240315 | 110600 | 935587190 | 13010 | 13010 | 13010 | 13010 | 0 |
| 500 | 20240315 | 110500 | 935587190 | 13010 | 13010 | 13010 | 13010 | 7 |
| 501 | 20240315 | 110400 | 935496120 | 13010 | 13010 | 13010 | 13010 | 14 |
| 502 | 20240315 | 110300 | 935313980 | 13000 | 13000 | 13000 | 13000 | 92 |
| 503 | 20240315 | 110200 | 934117980 | 13000 | 13000 | 13000 | 13000 | 56 |
| 504 | 20240315 | 110100 | 933389980 | 13000 | 13010 | 13010 | 13000 | 19 |
| 505 | 20240315 | 110000 | 933142840 | 13010 | 13000 | 13010 | 13000 | 159 |
| 506 | 20240315 | 105900 | 931075790 | 13000 | 13020 | 13020 | 13000 | 99 |
| 507 | 20240315 | 105800 | 929787420 | 13020 | 13020 | 13020 | 13020 | 11 |
| 508 | 20240315 | 105700 | 929644200 | 13020 | 13020 | 13020 | 13020 | 294 |
| 509 | 20240315 | 105600 | 925816320 | 13020 | 13020 | 13020 | 13020 | 3 |
| 510 | 20240315 | 105500 | 925777260 | 13030 | 13040 | 13040 | 13030 | 92 |
| 511 | 20240315 | 105400 | 924578390 | 13040 | 13040 | 13040 | 13040 | 1 |
| 512 | 20240315 | 105300 | 924565350 | 13040 | 13040 | 13040 | 13030 | 3 |
| 513 | 20240315 | 105200 | 924526240 | 13020 | 13050 | 13050 | 13020 | 45 |
| 514 | 20240315 | 105100 | 923940270 | 13050 | 13070 | 13070 | 13050 | 12 |
| 515 | 20240315 | 105000 | 923783490 | 13040 | 13040 | 13040 | 13040 | 1 |
| 516 | 20240315 | 104900 | 923770450 | 13000 | 13000 | 13000 | 13000 | 0 |
| 517 | 20240315 | 104800 | 923770450 | 13000 | 13000 | 13000 | 13000 | 0 |
| 518 | 20240315 | 104700 | 923770450 | 13000 | 13000 | 13000 | 13000 | 17 |
| 519 | 20240315 | 104600 | 923549450 | 13000 | 13000 | 13000 | 13000 | 65 |
| 520 | 20240315 | 104500 | 922704450 | 13000 | 13020 | 13020 | 13000 | 278 |
| 521 | 20240315 | 104400 | 919089490 | 13020 | 13030 | 13030 | 13020 | 100 |
| 522 | 20240315 | 104300 | 917786990 | 13030 | 13070 | 13070 | 13030 | 1001 |
| 523 | 20240315 | 104200 | 904739580 | 13070 | 13080 | 13080 | 13070 | 74 |
| 524 | 20240315 | 104100 | 903771680 | 13080 | 13090 | 13090 | 13080 | 23 |
| 525 | 20240315 | 104000 | 903470810 | 13120 | 13120 | 13120 | 13120 | 21 |
| 526 | 20240315 | 103900 | 903195290 | 13140 | 13140 | 13140 | 13140 | 76 |
| 527 | 20240315 | 103800 | 902196650 | 13140 | 13140 | 13140 | 13140 | 50 |
| 528 | 20240315 | 103700 | 901539650 | 13140 | 13140 | 13150 | 13140 | 37 |
| 529 | 20240315 | 103600 | 901053450 | 13120 | 13130 | 13130 | 13120 | 7 |
| 530 | 20240315 | 103500 | 900961580 | 13130 | 13170 | 13170 | 13030 | 280 |
| 531 | 20240315 | 103400 | 897302820 | 13180 | 13210 | 13220 | 13180 | 917 |
| 532 | 20240315 | 103300 | 885196550 | 13210 | 13180 | 13230 | 13180 | 628 |
| 533 | 20240315 | 103200 | 876900980 | 13190 | 13110 | 13190 | 13110 | 1888 |
| 534 | 20240315 | 103100 | 852058550 | 13140 | 13120 | 13140 | 13120 | 456 |
| 535 | 20240315 | 103000 | 846069870 | 13120 | 13100 | 13120 | 13100 | 198 |
| 536 | 20240315 | 102900 | 843473410 | 13100 | 13060 | 13100 | 13050 | 283 |
| 537 | 20240315 | 102800 | 839766830 | 13050 | 13050 | 13050 | 13050 | 0 |
| 538 | 20240315 | 102700 | 839766830 | 13050 | 13060 | 13060 | 13050 | 197 |
| 539 | 20240315 | 102600 | 837194370 | 13060 | 13060 | 13060 | 13060 | 0 |
| 540 | 20240315 | 102500 | 837194370 | 13060 | 13090 | 13100 | 13050 | 106 |
| 541 | 20240315 | 102400 | 835809310 | 13080 | 13070 | 13100 | 13070 | 222 |
| 542 | 20240315 | 102300 | 832903640 | 13050 | 13030 | 13050 | 13030 | 474 |
| 543 | 20240315 | 102200 | 826719800 | 13030 | 13030 | 13030 | 13030 | 80 |
| 544 | 20240315 | 102100 | 825677400 | 12930 | 13010 | 13010 | 12930 | 650 |
| 545 | 20240315 | 102000 | 817267730 | 13010 | 13030 | 13030 | 13010 | 100 |
| 546 | 20240315 | 101900 | 815965750 | 13010 | 13010 | 13010 | 13010 | 269 |
| 547 | 20240315 | 101800 | 812466060 | 13010 | 13030 | 13030 | 13010 | 21 |
| 548 | 20240315 | 101700 | 812192830 | 13030 | 13010 | 13030 | 13010 | 66 |
| 549 | 20240315 | 101600 | 811332990 | 13010 | 13010 | 13010 | 13010 | 5 |
| 550 | 20240315 | 101500 | 811267940 | 13010 | 12960 | 13010 | 12960 | 372 |
| 551 | 20240315 | 101400 | 806436930 | 12920 | 12920 | 12920 | 12920 | 0 |
| 552 | 20240315 | 101300 | 806436930 | 12920 | 12920 | 12920 | 12920 | 6 |
| 553 | 20240315 | 101200 | 806359410 | 12920 | 12930 | 12930 | 12920 | 130 |
| 554 | 20240315 | 101100 | 804679310 | 12920 | 12940 | 12940 | 12920 | 203 |
| 555 | 20240315 | 101000 | 802055580 | 12910 | 12910 | 12910 | 12910 | 0 |
| 556 | 20240315 | 100900 | 802055580 | 12910 | 12910 | 12910 | 12910 | 203 |
| 557 | 20240315 | 100800 | 799434850 | 12910 | 12930 | 12930 | 12910 | 201 |
| 558 | 20240315 | 100700 | 796838650 | 12920 | 12960 | 12960 | 12920 | 136 |
| 559 | 20240315 | 100600 | 795078810 | 12960 | 12960 | 12970 | 12960 | 282 |
| 560 | 20240315 | 100500 | 791423590 | 12950 | 12960 | 12960 | 12900 | 1533 |
| 561 | 20240315 | 100400 | 771605950 | 12930 | 12930 | 12930 | 12930 | 50 |
| 562 | 20240315 | 100300 | 770959450 | 12970 | 12970 | 12970 | 12970 | 0 |
| 563 | 20240315 | 100200 | 770959450 | 12970 | 12970 | 12970 | 12970 | 5 |
| 564 | 20240315 | 100100 | 770894600 | 12910 | 12910 | 12910 | 12910 | 0 |
| 565 | 20240315 | 100000 | 770894600 | 12910 | 12910 | 12910 | 12910 | 8 |
| 566 | 20240315 | 095900 | 770791320 | 12910 | 12900 | 12950 | 12900 | 460 |
| 567 | 20240315 | 095800 | 764844970 | 12900 | 12930 | 12930 | 12900 | 101 |
| 568 | 20240315 | 095700 | 763541180 | 12930 | 12900 | 12930 | 12900 | 178 |
| 569 | 20240315 | 095600 | 761244910 | 12890 | 12900 | 12900 | 12890 | 1406 |
| 570 | 20240315 | 095500 | 743120870 | 12900 | 12930 | 12930 | 12900 | 3344 |
| 571 | 20240315 | 095400 | 699962770 | 12930 | 12940 | 12940 | 12930 | 779 |
| 572 | 20240315 | 095300 | 689889920 | 12930 | 12930 | 12930 | 12930 | 2 |
| 573 | 20240315 | 095200 | 689864060 | 12930 | 12930 | 12930 | 12930 | 30 |
| 574 | 20240315 | 095100 | 689476160 | 12930 | 12940 | 12940 | 12930 | 115 |
| 575 | 20240315 | 095000 | 687988210 | 12910 | 12910 | 12910 | 12910 | 0 |
| 576 | 20240315 | 094900 | 687988210 | 12910 | 12930 | 12930 | 12910 | 1138 |
| 577 | 20240315 | 094800 | 673284250 | 13000 | 12970 | 13000 | 12930 | 141 |
| 578 | 20240315 | 094700 | 671460600 | 12970 | 12980 | 12980 | 12970 | 99 |
| 579 | 20240315 | 094600 | 670175670 | 12970 | 12970 | 12970 | 12970 | 3 |
| 580 | 20240315 | 094500 | 670136760 | 12970 | 12920 | 12970 | 12920 | 137 |
| 581 | 20240315 | 094400 | 668366620 | 12920 | 12980 | 12980 | 12920 | 884 |
| 582 | 20240315 | 094300 | 656912200 | 12980 | 12990 | 13000 | 12980 | 117 |
| 583 | 20240315 | 094200 | 655391410 | 13010 | 13010 | 13010 | 13010 | 232 |
| 584 | 20240315 | 094100 | 652373090 | 12990 | 13010 | 13010 | 12990 | 114 |
| 585 | 20240315 | 094000 | 650889970 | 13000 | 13010 | 13010 | 13000 | 1161 |
| 586 | 20240315 | 093900 | 635795770 | 13010 | 13010 | 13010 | 13010 | 11 |
| 587 | 20240315 | 093800 | 635652660 | 13010 | 13030 | 13040 | 13010 | 220 |
| 588 | 20240315 | 093700 | 632788580 | 13020 | 13040 | 13040 | 13020 | 264 |
| 589 | 20240315 | 093600 | 629348870 | 13030 | 13030 | 13030 | 13030 | 556 |
| 590 | 20240315 | 093500 | 622104190 | 13030 | 13040 | 13040 | 13030 | 392 |
| 591 | 20240315 | 093400 | 616995060 | 13070 | 13080 | 13080 | 13030 | 60 |
| 592 | 20240315 | 093300 | 616210760 | 13080 | 13080 | 13090 | 13070 | 341 |
| 593 | 20240315 | 093200 | 611750980 | 13080 | 13070 | 13080 | 13070 | 69 |
| 594 | 20240315 | 093100 | 610848980 | 13070 | 13070 | 13070 | 13070 | 2 |
| 595 | 20240315 | 093000 | 610822840 | 13060 | 13060 | 13060 | 13060 | 1 |
| 596 | 20240315 | 092900 | 610809780 | 13020 | 13010 | 13020 | 13010 | 923 |
| 597 | 20240315 | 092800 | 598794920 | 12980 | 13030 | 13030 | 12960 | 2399 |
| 598 | 20240315 | 092700 | 567598800 | 13070 | 13070 | 13070 | 13030 | 33 |
| 599 | 20240315 | 092600 | 567167570 | 13080 | 13060 | 13080 | 13060 | 111 |
| 600 | 20240315 | 092500 | 565715980 | 13010 | 13010 | 13010 | 13010 | 0 |
| 601 | 20240315 | 092400 | 565715980 | 13010 | 13070 | 13070 | 13010 | 39 |
| 602 | 20240315 | 092300 | 565208290 | 13050 | 13090 | 13090 | 13050 | 95 |
| 603 | 20240315 | 092200 | 563965540 | 13090 | 13050 | 13100 | 13050 | 748 |
| 604 | 20240315 | 092100 | 554199400 | 13050 | 13060 | 13160 | 13030 | 110 |
| 605 | 20240315 | 092000 | 552762860 | 13050 | 12920 | 13050 | 12890 | 499 |
| 606 | 20240315 | 091900 | 546294710 | 12900 | 12920 | 12920 | 12900 | 227 |
| 607 | 20240315 | 091800 | 543365390 | 12900 | 12910 | 12940 | 12880 | 782 |
| 608 | 20240315 | 091700 | 533286020 | 12890 | 12950 | 12950 | 12890 | 1169 |
| 609 | 20240315 | 091600 | 518188390 | 12980 | 12980 | 12980 | 12930 | 202 |
| 610 | 20240315 | 091500 | 515570400 | 12930 | 12930 | 12990 | 12910 | 747 |
| 611 | 20240315 | 091400 | 505917830 | 12920 | 12930 | 12940 | 12910 | 899 |
| 612 | 20240315 | 091300 | 494307400 | 12930 | 13080 | 13080 | 12930 | 2897 |
| 613 | 20240315 | 091200 | 456540110 | 13080 | 13250 | 13250 | 13080 | 4191 |
| 614 | 20240315 | 091100 | 401229700 | 13230 | 13320 | 13340 | 13230 | 1709 |
| 615 | 20240315 | 091000 | 378524460 | 13330 | 13300 | 13330 | 13270 | 981 |
| 616 | 20240315 | 090900 | 365475030 | 13280 | 13280 | 13290 | 13230 | 1111 |
| 617 | 20240315 | 090800 | 350719460 | 13210 | 13200 | 13290 | 13200 | 1341 |
| 618 | 20240315 | 090700 | 332964030 | 13200 | 13200 | 13200 | 13190 | 2751 |
| 619 | 20240315 | 090600 | 296653630 | 13200 | 13250 | 13250 | 13200 | 1534 |
| 620 | 20240315 | 090500 | 276401810 | 13200 | 13290 | 13300 | 13200 | 4532 |
| 621 | 20240315 | 090400 | 216276250 | 13300 | 13190 | 13300 | 13190 | 2452 |
| 622 | 20240315 | 090300 | 183745190 | 13210 | 13190 | 13250 | 13170 | 4750 |
| 623 | 20240315 | 090200 | 121036610 | 13190 | 13010 | 13190 | 13010 | 3519 |
| 624 | 20240315 | 090100 | 74905430 | 13070 | 12990 | 13070 | 12900 | 1441 |
| 625 | 20240315 | 090000 | 56184500 | 12910 | 12870 | 13100 | 12870 | 4346 |