34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 193300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 5329 |
| 3 | 20240319 | 193200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 4 | 20240319 | 193100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 5 | 20240319 | 193000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 6 | 20240319 | 192900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 7 | 20240319 | 192800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 8 | 20240319 | 192700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 9 | 20240319 | 192600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 10 | 20240319 | 192500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 11 | 20240319 | 192400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 12 | 20240319 | 192300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 13 | 20240319 | 192200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 14 | 20240319 | 192100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 15 | 20240319 | 192000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 16 | 20240319 | 191900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 17 | 20240319 | 191800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 18 | 20240319 | 191700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 19 | 20240319 | 191600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 20 | 20240319 | 191500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 21 | 20240319 | 191400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 22 | 20240319 | 191300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 23 | 20240319 | 191200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 24 | 20240319 | 191100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 25 | 20240319 | 191000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 26 | 20240319 | 190900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 27 | 20240319 | 190800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 28 | 20240319 | 190700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 29 | 20240319 | 190600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 30 | 20240319 | 190500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 31 | 20240319 | 190400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 32 | 20240319 | 190300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 5329 |
| 33 | 20240319 | 190200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 34 | 20240319 | 190100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 35 | 20240319 | 190000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 36 | 20240319 | 185900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 37 | 20240319 | 185800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 38 | 20240319 | 185700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 39 | 20240319 | 185600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 40 | 20240319 | 185500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 41 | 20240319 | 185400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 42 | 20240319 | 185300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 43 | 20240319 | 185200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 44 | 20240319 | 185100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 45 | 20240319 | 185000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 46 | 20240319 | 184900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 47 | 20240319 | 184800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 48 | 20240319 | 184700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 49 | 20240319 | 184600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 50 | 20240319 | 184500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 51 | 20240319 | 184400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 52 | 20240319 | 184300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 53 | 20240319 | 184200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 54 | 20240319 | 184100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 55 | 20240319 | 184000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 56 | 20240319 | 183900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 57 | 20240319 | 183800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 58 | 20240319 | 183700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 59 | 20240319 | 183600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 60 | 20240319 | 183500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 61 | 20240319 | 183400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 62 | 20240319 | 183300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 5329 |
| 63 | 20240319 | 183200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 64 | 20240319 | 183100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 65 | 20240319 | 183000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 66 | 20240319 | 182900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 67 | 20240319 | 182800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 68 | 20240319 | 182700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 69 | 20240319 | 182600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 70 | 20240319 | 182500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 71 | 20240319 | 182400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 72 | 20240319 | 182300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 73 | 20240319 | 182200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 74 | 20240319 | 182100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 75 | 20240319 | 182000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 76 | 20240319 | 181900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 77 | 20240319 | 181800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 78 | 20240319 | 181700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 79 | 20240319 | 181600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 80 | 20240319 | 181500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 81 | 20240319 | 181400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 82 | 20240319 | 181300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 83 | 20240319 | 181200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 84 | 20240319 | 181100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 85 | 20240319 | 181000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 86 | 20240319 | 180900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 87 | 20240319 | 180800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 88 | 20240319 | 180700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 89 | 20240319 | 180600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 90 | 20240319 | 180500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 91 | 20240319 | 180400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 92 | 20240319 | 180300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 5329 |
| 93 | 20240319 | 180200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 94 | 20240319 | 180100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 95 | 20240319 | 180000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 96 | 20240319 | 175900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 97 | 20240319 | 175800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 98 | 20240319 | 175700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 99 | 20240319 | 175600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 100 | 20240319 | 175500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 101 | 20240319 | 175400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 102 | 20240319 | 175300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 103 | 20240319 | 175200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 104 | 20240319 | 175100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 105 | 20240319 | 175000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 106 | 20240319 | 174900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 107 | 20240319 | 174800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 108 | 20240319 | 174700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 109 | 20240319 | 174600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 110 | 20240319 | 174500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 111 | 20240319 | 174400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 112 | 20240319 | 174300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 113 | 20240319 | 174200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 114 | 20240319 | 174100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 115 | 20240319 | 174000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 116 | 20240319 | 173900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 117 | 20240319 | 173800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 118 | 20240319 | 173700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 119 | 20240319 | 173600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 120 | 20240319 | 173500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 121 | 20240319 | 173400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 122 | 20240319 | 173300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 5329 |
| 123 | 20240319 | 173200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 124 | 20240319 | 173100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 125 | 20240319 | 173000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 126 | 20240319 | 172900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 127 | 20240319 | 172800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 128 | 20240319 | 172700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 129 | 20240319 | 172600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 130 | 20240319 | 172500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 131 | 20240319 | 172400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 132 | 20240319 | 172300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 133 | 20240319 | 172200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 134 | 20240319 | 172100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 135 | 20240319 | 172000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 136 | 20240319 | 171900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 137 | 20240319 | 171800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 138 | 20240319 | 171700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 139 | 20240319 | 171600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 140 | 20240319 | 171500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 141 | 20240319 | 171400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 142 | 20240319 | 171300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 143 | 20240319 | 171200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 144 | 20240319 | 171100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 145 | 20240319 | 171000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 146 | 20240319 | 170900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 147 | 20240319 | 170800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 148 | 20240319 | 170700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 149 | 20240319 | 170600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 150 | 20240319 | 170500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 151 | 20240319 | 170400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 152 | 20240319 | 170300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 5329 |
| 153 | 20240319 | 170200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 154 | 20240319 | 170100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 155 | 20240319 | 170000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 156 | 20240319 | 165900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 157 | 20240319 | 165800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 158 | 20240319 | 165700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 159 | 20240319 | 165600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 160 | 20240319 | 165500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 161 | 20240319 | 165400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 162 | 20240319 | 165300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 163 | 20240319 | 165200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 164 | 20240319 | 165100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 165 | 20240319 | 165000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 166 | 20240319 | 164900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 167 | 20240319 | 164800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 168 | 20240319 | 164700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 169 | 20240319 | 164600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 170 | 20240319 | 164500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 171 | 20240319 | 164400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 172 | 20240319 | 164300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 173 | 20240319 | 164200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 174 | 20240319 | 164100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 175 | 20240319 | 164000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 176 | 20240319 | 163900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 177 | 20240319 | 163800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 178 | 20240319 | 163700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 179 | 20240319 | 163600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 180 | 20240319 | 163500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 181 | 20240319 | 163400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 182 | 20240319 | 163300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 5329 |
| 183 | 20240319 | 163200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 184 | 20240319 | 163100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 185 | 20240319 | 163000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 186 | 20240319 | 162900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 187 | 20240319 | 162800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 188 | 20240319 | 162700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 189 | 20240319 | 162600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 190 | 20240319 | 162500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 191 | 20240319 | 162400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 192 | 20240319 | 162300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 193 | 20240319 | 162200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 194 | 20240319 | 162100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 195 | 20240319 | 162000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 196 | 20240319 | 161900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 197 | 20240319 | 161800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 198 | 20240319 | 161700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 199 | 20240319 | 161600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 200 | 20240319 | 161500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 201 | 20240319 | 161400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 202 | 20240319 | 161300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 203 | 20240319 | 161200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 204 | 20240319 | 161100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 205 | 20240319 | 161000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 206 | 20240319 | 160900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 207 | 20240319 | 160800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 208 | 20240319 | 160700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 209 | 20240319 | 160600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 210 | 20240319 | 160500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 211 | 20240319 | 160400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 212 | 20240319 | 160300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 5329 |
| 213 | 20240319 | 160200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 214 | 20240319 | 160100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 215 | 20240319 | 160000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 216 | 20240319 | 155900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 217 | 20240319 | 155800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 218 | 20240319 | 155700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 219 | 20240319 | 155600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 220 | 20240319 | 155500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 221 | 20240319 | 155400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 222 | 20240319 | 155300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 223 | 20240319 | 155200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 224 | 20240319 | 155100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 225 | 20240319 | 155000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 226 | 20240319 | 154900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 227 | 20240319 | 154800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 228 | 20240319 | 154700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 229 | 20240319 | 154600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 230 | 20240319 | 154500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 231 | 20240319 | 154400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 232 | 20240319 | 154300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 233 | 20240319 | 154200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 234 | 20240319 | 154100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 235 | 20240319 | 154000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 236 | 20240319 | 153900 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 237 | 20240319 | 153800 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 238 | 20240319 | 153700 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 239 | 20240319 | 153600 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 240 | 20240319 | 153500 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 241 | 20240319 | 153400 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 242 | 20240319 | 153300 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 5329 |
| 243 | 20240319 | 153200 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 244 | 20240319 | 153100 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 0 |
| 245 | 20240319 | 153000 | 4693748160 | 11160 | 11160 | 11160 | 11160 | 5329 |
| 246 | 20240319 | 152900 | 4634276520 | 11160 | 11160 | 11160 | 11160 | 0 |
| 247 | 20240319 | 152800 | 4634276520 | 11160 | 11160 | 11160 | 11160 | 0 |
| 248 | 20240319 | 152700 | 4634276520 | 11160 | 11160 | 11160 | 11160 | 0 |
| 249 | 20240319 | 152600 | 4634276520 | 11160 | 11160 | 11160 | 11160 | 0 |
| 250 | 20240319 | 152500 | 4634276520 | 11160 | 11160 | 11160 | 11160 | 0 |
| 251 | 20240319 | 152400 | 4634276520 | 11160 | 11160 | 11160 | 11160 | 0 |
| 252 | 20240319 | 152300 | 4634276520 | 11160 | 11160 | 11160 | 11160 | 0 |
| 253 | 20240319 | 152200 | 4634276520 | 11160 | 11160 | 11160 | 11160 | 0 |
| 254 | 20240319 | 152100 | 4634276520 | 11160 | 11160 | 11160 | 11160 | 0 |
| 255 | 20240319 | 152000 | 4634276520 | 11160 | 11160 | 11160 | 11160 | 0 |
| 256 | 20240319 | 151900 | 4634276520 | 11160 | 11200 | 11230 | 11160 | 627 |
| 257 | 20240319 | 151800 | 4627250770 | 11160 | 11170 | 11200 | 11160 | 1173 |
| 258 | 20240319 | 151700 | 4614128900 | 11200 | 11150 | 11220 | 11150 | 3608 |
| 259 | 20240319 | 151600 | 4573859150 | 11150 | 11140 | 11150 | 11130 | 169 |
| 260 | 20240319 | 151500 | 4571976230 | 11140 | 11150 | 11150 | 11140 | 20 |
| 261 | 20240319 | 151400 | 4571753280 | 11140 | 11160 | 11160 | 11140 | 251 |
| 262 | 20240319 | 151300 | 4568956830 | 11160 | 11150 | 11160 | 11140 | 682 |
| 263 | 20240319 | 151200 | 4561354330 | 11160 | 11150 | 11160 | 11150 | 116 |
| 264 | 20240319 | 151100 | 4560060610 | 11150 | 11150 | 11150 | 11140 | 1092 |
| 265 | 20240319 | 151000 | 4547885320 | 11140 | 11140 | 11140 | 11140 | 202 |
| 266 | 20240319 | 150900 | 4545635040 | 11150 | 11130 | 11150 | 11130 | 69 |
| 267 | 20240319 | 150800 | 4544865820 | 11120 | 11120 | 11120 | 11120 | 451 |
| 268 | 20240319 | 150700 | 4539850700 | 11130 | 11150 | 11150 | 11130 | 145 |
| 269 | 20240319 | 150600 | 4538234960 | 11140 | 11150 | 11150 | 11140 | 486 |
| 270 | 20240319 | 150500 | 4532816260 | 11150 | 11150 | 11150 | 11140 | 483 |
| 271 | 20240319 | 150400 | 4527433770 | 11140 | 11140 | 11160 | 11140 | 687 |
| 272 | 20240319 | 150300 | 4519771660 | 11160 | 11150 | 11160 | 11090 | 5640 |
| 273 | 20240319 | 150200 | 4457031440 | 11150 | 11160 | 11160 | 11150 | 1217 |
| 274 | 20240319 | 150100 | 4443457350 | 11150 | 11210 | 11210 | 11150 | 284 |
| 275 | 20240319 | 150000 | 4440287710 | 11160 | 11210 | 11210 | 11160 | 2939 |
| 276 | 20240319 | 145900 | 4407438630 | 11210 | 11250 | 11250 | 11210 | 1502 |
| 277 | 20240319 | 145800 | 4390567170 | 11250 | 11240 | 11250 | 11240 | 600 |
| 278 | 20240319 | 145700 | 4383822730 | 11240 | 11240 | 11240 | 11240 | 133 |
| 279 | 20240319 | 145600 | 4382327810 | 11230 | 11230 | 11240 | 11210 | 737 |
| 280 | 20240319 | 145500 | 4374056390 | 11230 | 11240 | 11240 | 11230 | 34 |
| 281 | 20240319 | 145400 | 4373674560 | 11230 | 11250 | 11250 | 11230 | 31 |
| 282 | 20240319 | 145300 | 4373326290 | 11250 | 11260 | 11270 | 11250 | 689 |
| 283 | 20240319 | 145200 | 4365569430 | 11260 | 11210 | 11260 | 11210 | 1575 |
| 284 | 20240319 | 145100 | 4347852050 | 11210 | 11240 | 11240 | 11210 | 202 |
| 285 | 20240319 | 145000 | 4345587570 | 11240 | 11220 | 11240 | 11200 | 171 |
| 286 | 20240319 | 144900 | 4343671250 | 11200 | 11220 | 11220 | 11200 | 2034 |
| 287 | 20240319 | 144800 | 4320887600 | 11250 | 11200 | 11250 | 11200 | 317 |
| 288 | 20240319 | 144700 | 4317329150 | 11200 | 11240 | 11250 | 11200 | 1917 |
| 289 | 20240319 | 144600 | 4295775910 | 11250 | 11220 | 11250 | 11220 | 2245 |
| 290 | 20240319 | 144500 | 4270549440 | 11200 | 11190 | 11220 | 11180 | 1939 |
| 291 | 20240319 | 144400 | 4248831870 | 11180 | 11160 | 11190 | 11160 | 601 |
| 292 | 20240319 | 144300 | 4242109880 | 11120 | 11120 | 11120 | 11120 | 718 |
| 293 | 20240319 | 144200 | 4234125720 | 11170 | 11170 | 11170 | 11110 | 717 |
| 294 | 20240319 | 144100 | 4226153380 | 11120 | 11120 | 11120 | 11120 | 460 |
| 295 | 20240319 | 144000 | 4221038180 | 11190 | 11120 | 11190 | 11120 | 222 |
| 296 | 20240319 | 143900 | 4218562480 | 11130 | 11140 | 11190 | 11130 | 575 |
| 297 | 20240319 | 143800 | 4212161350 | 11140 | 11140 | 11190 | 11140 | 70 |
| 298 | 20240319 | 143700 | 4211381050 | 11200 | 11200 | 11200 | 11200 | 10 |
| 299 | 20240319 | 143600 | 4211269050 | 11200 | 11110 | 11200 | 11110 | 3235 |
| 300 | 20240319 | 143500 | 4175072760 | 11170 | 11120 | 11170 | 11120 | 119 |
| 301 | 20240319 | 143400 | 4173749230 | 11110 | 11120 | 11130 | 11110 | 820 |
| 302 | 20240319 | 143300 | 4164630240 | 11130 | 11180 | 11180 | 11130 | 1722 |
| 303 | 20240319 | 143200 | 4145426450 | 11190 | 11200 | 11210 | 11190 | 731 |
| 304 | 20240319 | 143100 | 4137240220 | 11190 | 11190 | 11190 | 11190 | 28 |
| 305 | 20240319 | 143000 | 4136926900 | 11160 | 11160 | 11160 | 11160 | 28 |
| 306 | 20240319 | 142900 | 4136614420 | 11160 | 11150 | 11210 | 11140 | 238 |
| 307 | 20240319 | 142800 | 4133961260 | 11130 | 11130 | 11130 | 11130 | 1 |
| 308 | 20240319 | 142700 | 4133950130 | 11130 | 11130 | 11130 | 11130 | 20 |
| 309 | 20240319 | 142600 | 4133727530 | 11150 | 11150 | 11150 | 11120 | 2218 |
| 310 | 20240319 | 142500 | 4109038580 | 11170 | 11190 | 11190 | 11140 | 611 |
| 311 | 20240319 | 142400 | 4102215930 | 11210 | 11190 | 11210 | 11190 | 4 |
| 312 | 20240319 | 142300 | 4102171150 | 11190 | 11190 | 11190 | 11190 | 25 |
| 313 | 20240319 | 142200 | 4101891400 | 11210 | 11210 | 11210 | 11210 | 6 |
| 314 | 20240319 | 142100 | 4101824140 | 11210 | 11230 | 11250 | 11160 | 537 |
| 315 | 20240319 | 142000 | 4095811020 | 11220 | 11200 | 11260 | 11200 | 5877 |
| 316 | 20240319 | 141900 | 4029790820 | 11200 | 11130 | 11200 | 11130 | 1617 |
| 317 | 20240319 | 141800 | 4011769300 | 11140 | 11130 | 11140 | 11120 | 255 |
| 318 | 20240319 | 141700 | 4008933030 | 11110 | 11170 | 11170 | 11100 | 1082 |
| 319 | 20240319 | 141600 | 3996916740 | 11100 | 11110 | 11120 | 11100 | 1066 |
| 320 | 20240319 | 141500 | 3985076310 | 11110 | 11160 | 11160 | 11110 | 1678 |
| 321 | 20240319 | 141400 | 3966410060 | 11160 | 11140 | 11160 | 11140 | 390 |
| 322 | 20240319 | 141300 | 3962061240 | 11160 | 11160 | 11170 | 11160 | 232 |
| 323 | 20240319 | 141200 | 3959472110 | 11160 | 11200 | 11210 | 11160 | 600 |
| 324 | 20240319 | 141100 | 3952759220 | 11200 | 11240 | 11240 | 11200 | 324 |
| 325 | 20240319 | 141000 | 3949126500 | 11240 | 11200 | 11250 | 11200 | 1320 |
| 326 | 20240319 | 140900 | 3934337330 | 11200 | 11220 | 11260 | 11200 | 1990 |
| 327 | 20240319 | 140800 | 3911984410 | 11220 | 11180 | 11240 | 11180 | 2915 |
| 328 | 20240319 | 140700 | 3879291590 | 11170 | 11130 | 11170 | 11130 | 3356 |
| 329 | 20240319 | 140600 | 3841865690 | 11130 | 11140 | 11140 | 11130 | 57 |
| 330 | 20240319 | 140500 | 3841231080 | 11140 | 11130 | 11140 | 11130 | 60 |
| 331 | 20240319 | 140400 | 3840563180 | 11130 | 11150 | 11150 | 11130 | 579 |
| 332 | 20240319 | 140300 | 3834115800 | 11150 | 11120 | 11150 | 11120 | 1645 |
| 333 | 20240319 | 140200 | 3815787430 | 11120 | 11110 | 11130 | 11110 | 1144 |
| 334 | 20240319 | 140100 | 3803068700 | 11090 | 11120 | 11120 | 11070 | 226 |
| 335 | 20240319 | 140000 | 3800561380 | 11120 | 11100 | 11120 | 11090 | 823 |
| 336 | 20240319 | 135900 | 3791425370 | 11100 | 11020 | 11120 | 11020 | 952 |
| 337 | 20240319 | 135800 | 3780870890 | 11030 | 11010 | 11030 | 11000 | 1016 |
| 338 | 20240319 | 135700 | 3769686120 | 11010 | 11150 | 11150 | 11010 | 3799 |
| 339 | 20240319 | 135600 | 3727746670 | 11160 | 11110 | 11160 | 11110 | 63 |
| 340 | 20240319 | 135500 | 3727046690 | 11120 | 11080 | 11170 | 11080 | 1578 |
| 341 | 20240319 | 135400 | 3709519290 | 11060 | 11070 | 11090 | 11060 | 327 |
| 342 | 20240319 | 135300 | 3705898290 | 11070 | 11060 | 11070 | 11060 | 520 |
| 343 | 20240319 | 135200 | 3700146480 | 11110 | 11110 | 11110 | 11050 | 3212 |
| 344 | 20240319 | 135100 | 3664622290 | 11100 | 11120 | 11140 | 11100 | 1233 |
| 345 | 20240319 | 135000 | 3650929900 | 11120 | 11130 | 11170 | 11100 | 2481 |
| 346 | 20240319 | 134900 | 3623338230 | 11180 | 11180 | 11180 | 11180 | 40 |
| 347 | 20240319 | 134800 | 3622891030 | 11200 | 11180 | 11200 | 11170 | 623 |
| 348 | 20240319 | 134700 | 3615930770 | 11170 | 11100 | 11180 | 11090 | 3724 |
| 349 | 20240319 | 134600 | 3574492010 | 11050 | 11050 | 11050 | 11050 | 2919 |
| 350 | 20240319 | 134500 | 3542237060 | 11050 | 11060 | 11060 | 11050 | 197 |
| 351 | 20240319 | 134400 | 3540059950 | 11100 | 11110 | 11110 | 11060 | 1706 |
| 352 | 20240319 | 134300 | 3521139760 | 11150 | 11110 | 11150 | 11090 | 285 |
| 353 | 20240319 | 134200 | 3517975580 | 11150 | 11090 | 11150 | 11090 | 491 |
| 354 | 20240319 | 134100 | 3512527180 | 11090 | 11120 | 11150 | 11080 | 2897 |
| 355 | 20240319 | 134000 | 3480348590 | 11150 | 11150 | 11170 | 11130 | 1055 |
| 356 | 20240319 | 133900 | 3468587330 | 11180 | 11180 | 11180 | 11180 | 88 |
| 357 | 20240319 | 133800 | 3467603490 | 11180 | 11180 | 11180 | 11180 | 33 |
| 358 | 20240319 | 133700 | 3467234550 | 11150 | 11190 | 11190 | 11150 | 561 |
| 359 | 20240319 | 133600 | 3460970960 | 11190 | 11130 | 11190 | 11130 | 286 |
| 360 | 20240319 | 133500 | 3457781070 | 11130 | 11130 | 11160 | 11130 | 335 |
| 361 | 20240319 | 133400 | 3454052490 | 11130 | 11190 | 11190 | 11130 | 1621 |
| 362 | 20240319 | 133300 | 3435984550 | 11190 | 11140 | 11190 | 11140 | 328 |
| 363 | 20240319 | 133200 | 3432317340 | 11140 | 11110 | 11140 | 11110 | 219 |
| 364 | 20240319 | 133100 | 3429882090 | 11100 | 11010 | 11100 | 11010 | 1810 |
| 365 | 20240319 | 133000 | 3409850520 | 11000 | 10990 | 11050 | 10980 | 2710 |
| 366 | 20240319 | 132900 | 3380081150 | 10990 | 10980 | 11050 | 10980 | 3993 |
| 367 | 20240319 | 132800 | 3336094950 | 10970 | 11000 | 11060 | 10970 | 13554 |
| 368 | 20240319 | 132700 | 3186930180 | 10990 | 10990 | 10990 | 10990 | 0 |
| 369 | 20240319 | 132600 | 3186930180 | 10990 | 10990 | 10990 | 10990 | 0 |
| 370 | 20240319 | 132500 | 3186930180 | 10990 | 11040 | 11050 | 10990 | 6724 |
| 371 | 20240319 | 132400 | 3112866450 | 11090 | 11100 | 11100 | 10990 | 7022 |
| 372 | 20240319 | 132300 | 3035402600 | 11100 | 11190 | 11190 | 11100 | 4828 |
| 373 | 20240319 | 132200 | 2981726280 | 11190 | 11210 | 11210 | 11190 | 373 |
| 374 | 20240319 | 132100 | 2977551230 | 11210 | 11280 | 11280 | 11200 | 564 |
| 375 | 20240319 | 132000 | 2971225750 | 11280 | 11210 | 11280 | 11200 | 408 |
| 376 | 20240319 | 131900 | 2966629390 | 11220 | 11210 | 11250 | 11210 | 682 |
| 377 | 20240319 | 131800 | 2958979750 | 11210 | 11190 | 11210 | 11190 | 62 |
| 378 | 20240319 | 131700 | 2958284750 | 11160 | 11170 | 11190 | 11160 | 63 |
| 379 | 20240319 | 131600 | 2957580750 | 11180 | 11210 | 11220 | 11110 | 9152 |
| 380 | 20240319 | 131500 | 2855337970 | 11210 | 11260 | 11260 | 11210 | 1667 |
| 381 | 20240319 | 131400 | 2836626710 | 11250 | 11240 | 11250 | 11230 | 1521 |
| 382 | 20240319 | 131300 | 2819526230 | 11240 | 11300 | 11320 | 11240 | 329 |
| 383 | 20240319 | 131200 | 2815815890 | 11300 | 11220 | 11300 | 11210 | 258 |
| 384 | 20240319 | 131100 | 2812910830 | 11300 | 11290 | 11300 | 11200 | 2790 |
| 385 | 20240319 | 131000 | 2781605460 | 11220 | 11280 | 11290 | 11220 | 1538 |
| 386 | 20240319 | 130900 | 2764306450 | 11280 | 11290 | 11300 | 11280 | 2383 |
| 387 | 20240319 | 130800 | 2737407370 | 11290 | 11310 | 11320 | 11290 | 1987 |
| 388 | 20240319 | 130700 | 2714961470 | 11310 | 11320 | 11330 | 11300 | 692 |
| 389 | 20240319 | 130600 | 2707132420 | 11330 | 11360 | 11360 | 11320 | 31 |
| 390 | 20240319 | 130500 | 2706781040 | 11360 | 11370 | 11380 | 11360 | 59 |
| 391 | 20240319 | 130400 | 2706109730 | 11300 | 11350 | 11350 | 11300 | 1459 |
| 392 | 20240319 | 130300 | 2689583920 | 11350 | 11360 | 11380 | 11350 | 487 |
| 393 | 20240319 | 130200 | 2684055900 | 11360 | 11350 | 11360 | 11350 | 248 |
| 394 | 20240319 | 130100 | 2681240900 | 11350 | 11310 | 11350 | 11310 | 485 |
| 395 | 20240319 | 130000 | 2675738220 | 11300 | 11270 | 11340 | 11270 | 3131 |
| 396 | 20240319 | 125900 | 2640330370 | 11250 | 11230 | 11290 | 11200 | 3199 |
| 397 | 20240319 | 125800 | 2604470630 | 11220 | 11350 | 11350 | 11220 | 4578 |
| 398 | 20240319 | 125700 | 2552936400 | 11280 | 11310 | 11370 | 11250 | 1955 |
| 399 | 20240319 | 125600 | 2530881690 | 11310 | 11370 | 11380 | 11260 | 5678 |
| 400 | 20240319 | 125500 | 2466622750 | 11380 | 11370 | 11380 | 11360 | 2000 |
| 401 | 20240319 | 125400 | 2443896220 | 11370 | 11390 | 11400 | 11370 | 521 |
| 402 | 20240319 | 125300 | 2437958600 | 11400 | 11400 | 11400 | 11400 | 47 |
| 403 | 20240319 | 125200 | 2437422800 | 11400 | 11380 | 11400 | 11370 | 874 |
| 404 | 20240319 | 125100 | 2427477790 | 11400 | 11380 | 11420 | 11380 | 985 |
| 405 | 20240319 | 125000 | 2416258950 | 11420 | 11410 | 11420 | 11390 | 3008 |
| 406 | 20240319 | 124900 | 2381951220 | 11410 | 11420 | 11470 | 11410 | 1104 |
| 407 | 20240319 | 124800 | 2369350820 | 11430 | 11500 | 11500 | 11420 | 3304 |
| 408 | 20240319 | 124700 | 2331495570 | 11490 | 11520 | 11520 | 11490 | 1005 |
| 409 | 20240319 | 124600 | 2319946850 | 11490 | 11490 | 11490 | 11490 | 72 |
| 410 | 20240319 | 124500 | 2319119570 | 11430 | 11440 | 11440 | 11430 | 635 |
| 411 | 20240319 | 124400 | 2311856040 | 11430 | 11480 | 11520 | 11430 | 2140 |
| 412 | 20240319 | 124300 | 2287329840 | 11460 | 11520 | 11520 | 11460 | 2225 |
| 413 | 20240319 | 124200 | 2261774550 | 11520 | 11560 | 11560 | 11500 | 682 |
| 414 | 20240319 | 124100 | 2253930560 | 11500 | 11550 | 11550 | 11500 | 904 |
| 415 | 20240319 | 124000 | 2243517800 | 11570 | 11520 | 11570 | 11520 | 1647 |
| 416 | 20240319 | 123900 | 2224505220 | 11500 | 11510 | 11510 | 11500 | 100 |
| 417 | 20240319 | 123800 | 2223354510 | 11510 | 11510 | 11510 | 11510 | 0 |
| 418 | 20240319 | 123700 | 2223354510 | 11510 | 11510 | 11510 | 11510 | 20 |
| 419 | 20240319 | 123600 | 2223124310 | 11520 | 11520 | 11520 | 11520 | 0 |
| 420 | 20240319 | 123500 | 2223124310 | 11520 | 11520 | 11520 | 11520 | 100 |
| 421 | 20240319 | 123400 | 2221972310 | 11510 | 11510 | 11510 | 11510 | 1 |
| 422 | 20240319 | 123300 | 2221960800 | 11540 | 11530 | 11540 | 11510 | 330 |
| 423 | 20240319 | 123200 | 2218161830 | 11540 | 11540 | 11540 | 11540 | 121 |
| 424 | 20240319 | 123100 | 2216765490 | 11540 | 11550 | 11550 | 11540 | 117 |
| 425 | 20240319 | 123000 | 2215414340 | 11550 | 11550 | 11550 | 11550 | 38 |
| 426 | 20240319 | 122900 | 2214975440 | 11570 | 11570 | 11570 | 11570 | 0 |
| 427 | 20240319 | 122800 | 2214975440 | 11570 | 11570 | 11570 | 11570 | 185 |
| 428 | 20240319 | 122700 | 2212834990 | 11540 | 11540 | 11540 | 11540 | 0 |
| 429 | 20240319 | 122600 | 2212834990 | 11540 | 11540 | 11540 | 11540 | 0 |
| 430 | 20240319 | 122500 | 2212834990 | 11540 | 11530 | 11540 | 11530 | 85 |
| 431 | 20240319 | 122400 | 2211854190 | 11540 | 11530 | 11540 | 11530 | 2 |
| 432 | 20240319 | 122300 | 2211831120 | 11480 | 11480 | 11480 | 11480 | 0 |
| 433 | 20240319 | 122200 | 2211831120 | 11480 | 11480 | 11480 | 11480 | 1 |
| 434 | 20240319 | 122100 | 2211819640 | 11480 | 11490 | 11490 | 11480 | 448 |
| 435 | 20240319 | 122000 | 2206676000 | 11490 | 11490 | 11490 | 11490 | 0 |
| 436 | 20240319 | 121900 | 2206676000 | 11490 | 11500 | 11500 | 11490 | 65 |
| 437 | 20240319 | 121800 | 2205929040 | 11530 | 11530 | 11530 | 11530 | 1 |
| 438 | 20240319 | 121700 | 2205917510 | 11480 | 11480 | 11480 | 11480 | 50 |
| 439 | 20240319 | 121600 | 2205343510 | 11540 | 11510 | 11540 | 11480 | 351 |
| 440 | 20240319 | 121500 | 2201309860 | 11500 | 11500 | 11500 | 11500 | 0 |
| 441 | 20240319 | 121400 | 2201309860 | 11500 | 11520 | 11580 | 11500 | 204 |
| 442 | 20240319 | 121300 | 2198962660 | 11500 | 11500 | 11500 | 11500 | 174 |
| 443 | 20240319 | 121200 | 2196961660 | 11500 | 11560 | 11560 | 11500 | 459 |
| 444 | 20240319 | 121100 | 2191663710 | 11580 | 11570 | 11580 | 11570 | 263 |
| 445 | 20240319 | 121000 | 2188620190 | 11580 | 11550 | 11580 | 11550 | 192 |
| 446 | 20240319 | 120900 | 2186401060 | 11550 | 11530 | 11550 | 11500 | 64 |
| 447 | 20240319 | 120800 | 2185663070 | 11530 | 11510 | 11530 | 11510 | 1252 |
| 448 | 20240319 | 120700 | 2171251510 | 11500 | 11490 | 11500 | 11490 | 233 |
| 449 | 20240319 | 120600 | 2168573000 | 11510 | 11530 | 11530 | 11500 | 308 |
| 450 | 20240319 | 120500 | 2165024840 | 11520 | 11500 | 11520 | 11500 | 79 |
| 451 | 20240319 | 120400 | 2164115150 | 11510 | 11520 | 11520 | 11510 | 32 |
| 452 | 20240319 | 120300 | 2163746800 | 11490 | 11490 | 11490 | 11490 | 0 |
| 453 | 20240319 | 120200 | 2163746800 | 11490 | 11490 | 11490 | 11490 | 23 |
| 454 | 20240319 | 120100 | 2163482530 | 11490 | 11470 | 11490 | 11470 | 89 |
| 455 | 20240319 | 120000 | 2162460990 | 11470 | 11470 | 11470 | 11470 | 0 |
| 456 | 20240319 | 115900 | 2162460990 | 11470 | 11500 | 11500 | 11470 | 1364 |
| 457 | 20240319 | 115800 | 2146794220 | 11500 | 11500 | 11500 | 11500 | 118 |
| 458 | 20240319 | 115700 | 2145437220 | 11500 | 11470 | 11500 | 11470 | 1089 |
| 459 | 20240319 | 115600 | 2132917470 | 11470 | 11470 | 11470 | 11470 | 203 |
| 460 | 20240319 | 115500 | 2130589060 | 11470 | 11500 | 11500 | 11470 | 472 |
| 461 | 20240319 | 115400 | 2125166760 | 11510 | 11500 | 11560 | 11500 | 75 |
| 462 | 20240319 | 115300 | 2124304110 | 11500 | 11520 | 11520 | 11500 | 496 |
| 463 | 20240319 | 115200 | 2118599790 | 11540 | 11540 | 11540 | 11540 | 2 |
| 464 | 20240319 | 115100 | 2118576710 | 11540 | 11510 | 11540 | 11510 | 113 |
| 465 | 20240319 | 115000 | 2117276050 | 11510 | 11510 | 11510 | 11510 | 137 |
| 466 | 20240319 | 114900 | 2115699180 | 11520 | 11530 | 11570 | 11520 | 82 |
| 467 | 20240319 | 114800 | 2114754080 | 11530 | 11560 | 11560 | 11530 | 167 |
| 468 | 20240319 | 114700 | 2112827670 | 11550 | 11600 | 11600 | 11550 | 524 |
| 469 | 20240319 | 114600 | 2106772610 | 11600 | 11550 | 11600 | 11550 | 9 |
| 470 | 20240319 | 114500 | 2106668610 | 11580 | 11570 | 11580 | 11570 | 159 |
| 471 | 20240319 | 114400 | 2104827750 | 11520 | 11600 | 11600 | 11520 | 303 |
| 472 | 20240319 | 114300 | 2101332470 | 11560 | 11650 | 11650 | 11560 | 934 |
| 473 | 20240319 | 114200 | 2090502870 | 11650 | 11650 | 11650 | 11620 | 92 |
| 474 | 20240319 | 114100 | 2089431100 | 11650 | 11600 | 11650 | 11600 | 109 |
| 475 | 20240319 | 114000 | 2088162220 | 11590 | 11550 | 11600 | 11530 | 2500 |
| 476 | 20240319 | 113900 | 2059245600 | 11530 | 11550 | 11580 | 11530 | 597 |
| 477 | 20240319 | 113800 | 2052352800 | 11550 | 11460 | 11550 | 11460 | 2393 |
| 478 | 20240319 | 113700 | 2024895190 | 11450 | 11460 | 11470 | 11450 | 200 |
| 479 | 20240319 | 113600 | 2022603040 | 11470 | 11490 | 11490 | 11470 | 318 |
| 480 | 20240319 | 113500 | 2018954140 | 11470 | 11470 | 11470 | 11470 | 169 |
| 481 | 20240319 | 113400 | 2017015710 | 11470 | 11400 | 11470 | 11400 | 96 |
| 482 | 20240319 | 113300 | 2015917740 | 11400 | 11450 | 11450 | 11400 | 2018 |
| 483 | 20240319 | 113200 | 1992899910 | 11450 | 11470 | 11470 | 11450 | 167 |
| 484 | 20240319 | 113100 | 1990986140 | 11490 | 11480 | 11490 | 11480 | 262 |
| 485 | 20240319 | 113000 | 1987975810 | 11450 | 11410 | 11450 | 11400 | 2588 |
| 486 | 20240319 | 112900 | 1958361860 | 11410 | 11410 | 11410 | 11300 | 7403 |
| 487 | 20240319 | 112800 | 1874311250 | 11410 | 11510 | 11510 | 11410 | 6214 |
| 488 | 20240319 | 112700 | 1803281380 | 11470 | 11480 | 11480 | 11460 | 978 |
| 489 | 20240319 | 112600 | 1792068460 | 11480 | 11490 | 11490 | 11480 | 820 |
| 490 | 20240319 | 112500 | 1782650300 | 11490 | 11540 | 11550 | 11490 | 7846 |
| 491 | 20240319 | 112400 | 1692330220 | 11540 | 11570 | 11570 | 11530 | 815 |
| 492 | 20240319 | 112300 | 1682924010 | 11560 | 11590 | 11590 | 11560 | 498 |
| 493 | 20240319 | 112200 | 1677160900 | 11580 | 11580 | 11590 | 11580 | 201 |
| 494 | 20240319 | 112100 | 1674832710 | 11580 | 11640 | 11640 | 11580 | 119 |
| 495 | 20240319 | 112000 | 1673454100 | 11650 | 11580 | 11650 | 11580 | 29 |
| 496 | 20240319 | 111900 | 1673116480 | 11590 | 11590 | 11590 | 11590 | 200 |
| 497 | 20240319 | 111800 | 1670798480 | 11590 | 11560 | 11630 | 11530 | 3863 |
| 498 | 20240319 | 111700 | 1626213100 | 11560 | 11560 | 11560 | 11560 | 350 |
| 499 | 20240319 | 111600 | 1622167100 | 11550 | 11590 | 11620 | 11550 | 1787 |
| 500 | 20240319 | 111500 | 1601506740 | 11570 | 11590 | 11600 | 11530 | 1888 |
| 501 | 20240319 | 111400 | 1579669170 | 11590 | 11620 | 11630 | 11590 | 2142 |
| 502 | 20240319 | 111300 | 1554837020 | 11610 | 11670 | 11670 | 11590 | 6539 |
| 503 | 20240319 | 111200 | 1478943930 | 11670 | 11690 | 11690 | 11670 | 1663 |
| 504 | 20240319 | 111100 | 1459514580 | 11690 | 11740 | 11740 | 11680 | 4215 |
| 505 | 20240319 | 111000 | 1410176830 | 11720 | 11750 | 11760 | 11720 | 2479 |
| 506 | 20240319 | 110900 | 1381089470 | 11860 | 11770 | 11860 | 11760 | 1322 |
| 507 | 20240319 | 110800 | 1365454370 | 11800 | 11860 | 11860 | 11800 | 5 |
| 508 | 20240319 | 110700 | 1365395310 | 11790 | 11760 | 11880 | 11760 | 2428 |
| 509 | 20240319 | 110600 | 1336773910 | 11750 | 11760 | 11770 | 11750 | 1003 |
| 510 | 20240319 | 110500 | 1324983170 | 11760 | 11770 | 11770 | 11760 | 1022 |
| 511 | 20240319 | 110400 | 1312956440 | 11780 | 11810 | 11810 | 11780 | 1532 |
| 512 | 20240319 | 110300 | 1294904220 | 11800 | 11830 | 11830 | 11800 | 1593 |
| 513 | 20240319 | 110200 | 1276090820 | 11820 | 11840 | 11840 | 11810 | 788 |
| 514 | 20240319 | 110100 | 1266775480 | 11850 | 11860 | 11860 | 11850 | 3116 |
| 515 | 20240319 | 110000 | 1229843840 | 11860 | 11860 | 11860 | 11860 | 61 |
| 516 | 20240319 | 105900 | 1229120380 | 11860 | 11860 | 11860 | 11860 | 1 |
| 517 | 20240319 | 105800 | 1229108520 | 11860 | 11860 | 11860 | 11860 | 0 |
| 518 | 20240319 | 105700 | 1229108520 | 11860 | 11860 | 11860 | 11860 | 7 |
| 519 | 20240319 | 105600 | 1229025500 | 11870 | 11890 | 11890 | 11870 | 14 |
| 520 | 20240319 | 105500 | 1228859140 | 11860 | 11860 | 11870 | 11860 | 21 |
| 521 | 20240319 | 105400 | 1228610030 | 11870 | 11870 | 11870 | 11870 | 5 |
| 522 | 20240319 | 105300 | 1228550680 | 11850 | 11880 | 11880 | 11850 | 55 |
| 523 | 20240319 | 105200 | 1227897850 | 11870 | 11860 | 11870 | 11860 | 551 |
| 524 | 20240319 | 105100 | 1221358010 | 11870 | 11880 | 11880 | 11850 | 882 |
| 525 | 20240319 | 105000 | 1210897070 | 11890 | 11880 | 11890 | 11880 | 67 |
| 526 | 20240319 | 104900 | 1210100480 | 11890 | 11890 | 11890 | 11890 | 0 |
| 527 | 20240319 | 104800 | 1210100480 | 11890 | 11880 | 11890 | 11870 | 26 |
| 528 | 20240319 | 104700 | 1209791620 | 11870 | 11920 | 11920 | 11870 | 1641 |
| 529 | 20240319 | 104600 | 1190260680 | 11930 | 11930 | 11930 | 11930 | 170 |
| 530 | 20240319 | 104500 | 1188232580 | 11920 | 11930 | 11930 | 11920 | 819 |
| 531 | 20240319 | 104400 | 1178462010 | 11930 | 11940 | 11940 | 11930 | 842 |
| 532 | 20240319 | 104300 | 1168414310 | 11950 | 11950 | 11950 | 11950 | 82 |
| 533 | 20240319 | 104200 | 1167434410 | 11960 | 11960 | 11960 | 11960 | 123 |
| 534 | 20240319 | 104100 | 1165963330 | 11960 | 11960 | 11960 | 11960 | 60 |
| 535 | 20240319 | 104000 | 1165245730 | 12010 | 11950 | 12010 | 11950 | 193 |
| 536 | 20240319 | 103900 | 1162938480 | 11960 | 11960 | 11970 | 11950 | 1251 |
| 537 | 20240319 | 103800 | 1147975910 | 11960 | 11970 | 11990 | 11960 | 289 |
| 538 | 20240319 | 103700 | 1144517010 | 11970 | 11990 | 11990 | 11960 | 383 |
| 539 | 20240319 | 103600 | 1139931020 | 11990 | 11990 | 11990 | 11990 | 0 |
| 540 | 20240319 | 103500 | 1139931020 | 11990 | 12010 | 12020 | 11990 | 147 |
| 541 | 20240319 | 103400 | 1138168200 | 12020 | 12020 | 12020 | 12020 | 1 |
| 542 | 20240319 | 103300 | 1138156180 | 11990 | 11990 | 11990 | 11990 | 0 |
| 543 | 20240319 | 103200 | 1138156180 | 11990 | 11990 | 12040 | 11990 | 42 |
| 544 | 20240319 | 103100 | 1137651350 | 11990 | 11950 | 12040 | 11950 | 515 |
| 545 | 20240319 | 103000 | 1131485200 | 11960 | 11970 | 11970 | 11960 | 24 |
| 546 | 20240319 | 102900 | 1131197990 | 11950 | 11990 | 11990 | 11950 | 50 |
| 547 | 20240319 | 102800 | 1130600370 | 12000 | 12000 | 12000 | 12000 | 50 |
| 548 | 20240319 | 102700 | 1130000370 | 11990 | 11990 | 11990 | 11990 | 97 |
| 549 | 20240319 | 102600 | 1128837340 | 11990 | 11990 | 11990 | 11990 | 20 |
| 550 | 20240319 | 102500 | 1128597540 | 11990 | 11980 | 11990 | 11940 | 344 |
| 551 | 20240319 | 102400 | 1124481480 | 11980 | 11980 | 11980 | 11980 | 594 |
| 552 | 20240319 | 102300 | 1117365360 | 11940 | 11940 | 11950 | 11930 | 1089 |
| 553 | 20240319 | 102200 | 1104366120 | 11940 | 11980 | 11980 | 11940 | 396 |
| 554 | 20240319 | 102100 | 1099636180 | 11940 | 11990 | 11990 | 11940 | 920 |
| 555 | 20240319 | 102000 | 1088630880 | 11940 | 11970 | 11970 | 11940 | 375 |
| 556 | 20240319 | 101900 | 1084149290 | 12010 | 12010 | 12010 | 12010 | 1 |
| 557 | 20240319 | 101800 | 1084137280 | 11960 | 11990 | 11990 | 11960 | 136 |
| 558 | 20240319 | 101700 | 1082507530 | 12010 | 12020 | 12020 | 11960 | 969 |
| 559 | 20240319 | 101600 | 1070897000 | 12070 | 12090 | 12090 | 12070 | 150 |
| 560 | 20240319 | 101500 | 1069084150 | 12100 | 12100 | 12100 | 12100 | 0 |
| 561 | 20240319 | 101400 | 1069084150 | 12100 | 11990 | 12100 | 11990 | 362 |
| 562 | 20240319 | 101300 | 1064734980 | 11990 | 11990 | 12000 | 11990 | 300 |
| 563 | 20240319 | 101200 | 1061137420 | 12000 | 12020 | 12020 | 12000 | 102 |
| 564 | 20240319 | 101100 | 1059912150 | 12050 | 12050 | 12050 | 12050 | 1 |
| 565 | 20240319 | 101000 | 1059900100 | 12050 | 12050 | 12050 | 12050 | 1 |
| 566 | 20240319 | 100900 | 1059888050 | 12030 | 12030 | 12030 | 12030 | 13 |
| 567 | 20240319 | 100800 | 1059731660 | 12050 | 12050 | 12050 | 12050 | 0 |
| 568 | 20240319 | 100700 | 1059731660 | 12050 | 12100 | 12100 | 12050 | 56 |
| 569 | 20240319 | 100600 | 1059056540 | 12050 | 12110 | 12120 | 12050 | 689 |
| 570 | 20240319 | 100500 | 1050726440 | 12110 | 12040 | 12110 | 12040 | 998 |
| 571 | 20240319 | 100400 | 1038676890 | 12060 | 12060 | 12060 | 12060 | 0 |
| 572 | 20240319 | 100300 | 1038676890 | 12060 | 12040 | 12060 | 12010 | 830 |
| 573 | 20240319 | 100200 | 1028691750 | 12050 | 12070 | 12070 | 12040 | 319 |
| 574 | 20240319 | 100100 | 1024844360 | 12020 | 12070 | 12070 | 12020 | 139 |
| 575 | 20240319 | 100000 | 1023172070 | 12080 | 12020 | 12080 | 12020 | 281 |
| 576 | 20240319 | 095900 | 1019785200 | 12000 | 12000 | 12000 | 12000 | 317 |
| 577 | 20240319 | 095800 | 1015981200 | 11980 | 11960 | 11980 | 11960 | 20 |
| 578 | 20240319 | 095700 | 1015741900 | 11980 | 11980 | 12000 | 11970 | 241 |
| 579 | 20240319 | 095600 | 1012854400 | 12000 | 11990 | 12000 | 11950 | 299 |
| 580 | 20240319 | 095500 | 1009267410 | 11990 | 11970 | 12000 | 11970 | 283 |
| 581 | 20240319 | 095400 | 1005879570 | 11920 | 11940 | 11950 | 11920 | 211 |
| 582 | 20240319 | 095300 | 1003361120 | 11950 | 11970 | 11990 | 11950 | 523 |
| 583 | 20240319 | 095200 | 997094070 | 11970 | 11920 | 11970 | 11920 | 148 |
| 584 | 20240319 | 095100 | 995323140 | 11920 | 11920 | 11920 | 11910 | 32 |
| 585 | 20240319 | 095000 | 994941750 | 11970 | 11920 | 11970 | 11920 | 44 |
| 586 | 20240319 | 094900 | 994417200 | 11900 | 11890 | 11900 | 11890 | 579 |
| 587 | 20240319 | 094800 | 987527890 | 11890 | 11890 | 11890 | 11890 | 1 |
| 588 | 20240319 | 094700 | 987516000 | 11830 | 11850 | 11860 | 11830 | 351 |
| 589 | 20240319 | 094600 | 983358790 | 11800 | 11830 | 11860 | 11800 | 2387 |
| 590 | 20240319 | 094500 | 955177740 | 11830 | 11910 | 11920 | 11830 | 2211 |
| 591 | 20240319 | 094400 | 928955630 | 11910 | 11920 | 11920 | 11860 | 1428 |
| 592 | 20240319 | 094300 | 912008840 | 11870 | 11970 | 11970 | 11860 | 62 |
| 593 | 20240319 | 094200 | 911272810 | 11850 | 11940 | 11940 | 11850 | 10241 |
| 594 | 20240319 | 094100 | 789445800 | 11950 | 12000 | 12000 | 11950 | 907 |
| 595 | 20240319 | 094000 | 778587180 | 12000 | 12000 | 12020 | 12000 | 840 |
| 596 | 20240319 | 093900 | 768502980 | 12000 | 12000 | 12000 | 12000 | 5 |
| 597 | 20240319 | 093800 | 768442980 | 11930 | 11950 | 12030 | 11930 | 459 |
| 598 | 20240319 | 093700 | 762956640 | 11900 | 12010 | 12050 | 11900 | 5002 |
| 599 | 20240319 | 093600 | 703235660 | 12050 | 12010 | 12050 | 11990 | 749 |
| 600 | 20240319 | 093500 | 694244260 | 12010 | 12060 | 12060 | 12010 | 653 |
| 601 | 20240319 | 093400 | 686398020 | 12080 | 12070 | 12080 | 12070 | 100 |
| 602 | 20240319 | 093300 | 685190990 | 12090 | 12090 | 12090 | 12090 | 49 |
| 603 | 20240319 | 093200 | 684598580 | 12020 | 12000 | 12020 | 12000 | 151 |
| 604 | 20240319 | 093100 | 682784620 | 12000 | 12020 | 12020 | 12000 | 127 |
| 605 | 20240319 | 093000 | 681260130 | 12010 | 12050 | 12050 | 12010 | 112 |
| 606 | 20240319 | 092900 | 679910980 | 12070 | 12070 | 12070 | 12070 | 153 |
| 607 | 20240319 | 092800 | 678064270 | 12070 | 12070 | 12070 | 12070 | 142 |
| 608 | 20240319 | 092700 | 676350330 | 12070 | 12070 | 12070 | 12070 | 1 |
| 609 | 20240319 | 092600 | 676338260 | 12070 | 12020 | 12070 | 12000 | 1857 |
| 610 | 20240319 | 092500 | 654050620 | 12040 | 12040 | 12040 | 12040 | 546 |
| 611 | 20240319 | 092400 | 647476780 | 12040 | 12040 | 12040 | 12040 | 38 |
| 612 | 20240319 | 092300 | 647019260 | 12040 | 12040 | 12040 | 12040 | 1 |
| 613 | 20240319 | 092200 | 647007220 | 12040 | 12040 | 12040 | 12040 | 14 |
| 614 | 20240319 | 092100 | 646838660 | 12060 | 12040 | 12060 | 12040 | 41 |
| 615 | 20240319 | 092000 | 646344660 | 12060 | 12030 | 12060 | 12030 | 121 |
| 616 | 20240319 | 091900 | 644885430 | 12090 | 12070 | 12090 | 12000 | 2136 |
| 617 | 20240319 | 091800 | 619242550 | 12090 | 12040 | 12130 | 12040 | 1674 |
| 618 | 20240319 | 091700 | 598994800 | 12000 | 12000 | 12000 | 12000 | 25 |
| 619 | 20240319 | 091600 | 598694800 | 12000 | 11970 | 12040 | 11940 | 1192 |
| 620 | 20240319 | 091500 | 584439700 | 11970 | 11960 | 11970 | 11960 | 191 |
| 621 | 20240319 | 091400 | 582155280 | 11960 | 11970 | 12040 | 11940 | 2985 |
| 622 | 20240319 | 091300 | 546496410 | 11970 | 11970 | 11980 | 11970 | 1561 |
| 623 | 20240319 | 091200 | 527806080 | 11970 | 12020 | 12020 | 11970 | 2092 |
| 624 | 20240319 | 091100 | 502760240 | 12020 | 11920 | 12070 | 11920 | 1328 |
| 625 | 20240319 | 091000 | 486809040 | 11960 | 11960 | 11960 | 11960 | 1 |
| 626 | 20240319 | 090900 | 486797080 | 11920 | 11970 | 12000 | 11900 | 142 |
| 627 | 20240319 | 090800 | 485101480 | 11960 | 11900 | 11960 | 11890 | 737 |
| 628 | 20240319 | 090700 | 476324300 | 11900 | 11910 | 11920 | 11900 | 1520 |
| 629 | 20240319 | 090600 | 458233240 | 11870 | 11870 | 11900 | 11850 | 1183 |
| 630 | 20240319 | 090500 | 444191150 | 11870 | 11890 | 11970 | 11810 | 5887 |
| 631 | 20240319 | 090400 | 374313200 | 11890 | 11920 | 11920 | 11870 | 827 |
| 632 | 20240319 | 090300 | 364482920 | 11900 | 11940 | 11980 | 11740 | 6829 |
| 633 | 20240319 | 090200 | 283373750 | 12000 | 12000 | 12090 | 11940 | 9042 |
| 634 | 20240319 | 090100 | 175015830 | 12010 | 12000 | 12020 | 11940 | 1578 |
| 635 | 20240319 | 090000 | 156113180 | 11700 | 12200 | 12300 | 11700 | 12825 |