29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 185400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 4106 |
| 3 | 20240318 | 185300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 4 | 20240318 | 185200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 5 | 20240318 | 185100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 6 | 20240318 | 185000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 7 | 20240318 | 184900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 8 | 20240318 | 184800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 9 | 20240318 | 184700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 10 | 20240318 | 184600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 11 | 20240318 | 184500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 12 | 20240318 | 184400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 13 | 20240318 | 184300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 14 | 20240318 | 184200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 15 | 20240318 | 184100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 16 | 20240318 | 184000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 17 | 20240318 | 183900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 18 | 20240318 | 183800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 19 | 20240318 | 183700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 20 | 20240318 | 183600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 21 | 20240318 | 183500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 22 | 20240318 | 183400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 23 | 20240318 | 183300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 24 | 20240318 | 183200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 25 | 20240318 | 183100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 26 | 20240318 | 183000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 27 | 20240318 | 182900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 28 | 20240318 | 182800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 29 | 20240318 | 182700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 30 | 20240318 | 182600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 31 | 20240318 | 182500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 32 | 20240318 | 182400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 4106 |
| 33 | 20240318 | 182300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 34 | 20240318 | 182200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 35 | 20240318 | 182100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 36 | 20240318 | 182000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 37 | 20240318 | 181900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 38 | 20240318 | 181800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 39 | 20240318 | 181700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 40 | 20240318 | 181600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 41 | 20240318 | 181500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 42 | 20240318 | 181400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 43 | 20240318 | 181300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 44 | 20240318 | 181200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 45 | 20240318 | 181100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 46 | 20240318 | 181000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 47 | 20240318 | 180900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 48 | 20240318 | 180800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 49 | 20240318 | 180700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 50 | 20240318 | 180600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 51 | 20240318 | 180500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 52 | 20240318 | 180400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 53 | 20240318 | 180300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 54 | 20240318 | 180200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 55 | 20240318 | 180100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 56 | 20240318 | 180000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 57 | 20240318 | 175900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 58 | 20240318 | 175800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 59 | 20240318 | 175700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 60 | 20240318 | 175600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 61 | 20240318 | 175500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 62 | 20240318 | 175400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 4106 |
| 63 | 20240318 | 175300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 64 | 20240318 | 175200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 65 | 20240318 | 175100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 66 | 20240318 | 175000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 67 | 20240318 | 174900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 68 | 20240318 | 174800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 69 | 20240318 | 174700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 70 | 20240318 | 174600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 71 | 20240318 | 174500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 72 | 20240318 | 174400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 73 | 20240318 | 174300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 74 | 20240318 | 174200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 75 | 20240318 | 174100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 76 | 20240318 | 174000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 77 | 20240318 | 173900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 78 | 20240318 | 173800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 79 | 20240318 | 173700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 80 | 20240318 | 173600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 81 | 20240318 | 173500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 82 | 20240318 | 173400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 83 | 20240318 | 173300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 84 | 20240318 | 173200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 85 | 20240318 | 173100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 86 | 20240318 | 173000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 87 | 20240318 | 172900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 88 | 20240318 | 172800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 89 | 20240318 | 172700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 90 | 20240318 | 172600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 91 | 20240318 | 172500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 92 | 20240318 | 172400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 4106 |
| 93 | 20240318 | 172300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 94 | 20240318 | 172200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 95 | 20240318 | 172100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 96 | 20240318 | 172000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 97 | 20240318 | 171900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 98 | 20240318 | 171800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 99 | 20240318 | 171700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 100 | 20240318 | 171600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 101 | 20240318 | 171500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 102 | 20240318 | 171400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 103 | 20240318 | 171300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 104 | 20240318 | 171200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 105 | 20240318 | 171100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 106 | 20240318 | 171000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 107 | 20240318 | 170900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 108 | 20240318 | 170800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 109 | 20240318 | 170700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 110 | 20240318 | 170600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 111 | 20240318 | 170500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 112 | 20240318 | 170400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 113 | 20240318 | 170300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 114 | 20240318 | 170200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 115 | 20240318 | 170100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 116 | 20240318 | 170000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 117 | 20240318 | 165900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 118 | 20240318 | 165800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 119 | 20240318 | 165700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 120 | 20240318 | 165600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 121 | 20240318 | 165500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 122 | 20240318 | 165400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 4106 |
| 123 | 20240318 | 165300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 124 | 20240318 | 165200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 125 | 20240318 | 165100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 126 | 20240318 | 165000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 127 | 20240318 | 164900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 128 | 20240318 | 164800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 129 | 20240318 | 164700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 130 | 20240318 | 164600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 131 | 20240318 | 164500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 132 | 20240318 | 164400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 133 | 20240318 | 164300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 134 | 20240318 | 164200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 135 | 20240318 | 164100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 136 | 20240318 | 164000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 137 | 20240318 | 163900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 138 | 20240318 | 163800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 139 | 20240318 | 163700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 140 | 20240318 | 163600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 141 | 20240318 | 163500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 142 | 20240318 | 163400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 143 | 20240318 | 163300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 144 | 20240318 | 163200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 145 | 20240318 | 163100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 146 | 20240318 | 163000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 147 | 20240318 | 162900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 148 | 20240318 | 162800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 149 | 20240318 | 162700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 150 | 20240318 | 162600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 151 | 20240318 | 162500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 152 | 20240318 | 162400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 4106 |
| 153 | 20240318 | 162300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 154 | 20240318 | 162200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 155 | 20240318 | 162100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 156 | 20240318 | 162000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 157 | 20240318 | 161900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 158 | 20240318 | 161800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 159 | 20240318 | 161700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 160 | 20240318 | 161600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 161 | 20240318 | 161500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 162 | 20240318 | 161400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 163 | 20240318 | 161300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 164 | 20240318 | 161200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 165 | 20240318 | 161100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 166 | 20240318 | 161000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 167 | 20240318 | 160900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 168 | 20240318 | 160800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 169 | 20240318 | 160700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 170 | 20240318 | 160600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 171 | 20240318 | 160500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 172 | 20240318 | 160400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 173 | 20240318 | 160300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 174 | 20240318 | 160200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 175 | 20240318 | 160100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 176 | 20240318 | 160000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 177 | 20240318 | 155900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 178 | 20240318 | 155800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 179 | 20240318 | 155700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 180 | 20240318 | 155600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 181 | 20240318 | 155500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 182 | 20240318 | 155400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 4106 |
| 183 | 20240318 | 155300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 184 | 20240318 | 155200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 185 | 20240318 | 155100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 186 | 20240318 | 155000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 187 | 20240318 | 154900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 188 | 20240318 | 154800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 189 | 20240318 | 154700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 190 | 20240318 | 154600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 191 | 20240318 | 154500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 192 | 20240318 | 154400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 193 | 20240318 | 154300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 194 | 20240318 | 154200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 195 | 20240318 | 154100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 196 | 20240318 | 154000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 197 | 20240318 | 153900 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 198 | 20240318 | 153800 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 199 | 20240318 | 153700 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 200 | 20240318 | 153600 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 201 | 20240318 | 153500 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 202 | 20240318 | 153400 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 203 | 20240318 | 153300 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 204 | 20240318 | 153200 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 205 | 20240318 | 153100 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 206 | 20240318 | 153000 | 3307447930 | 6690 | 6690 | 6690 | 6690 | 4106 |
| 207 | 20240318 | 152900 | 3279978790 | 6680 | 6680 | 6680 | 6680 | 0 |
| 208 | 20240318 | 152800 | 3279978790 | 6680 | 6680 | 6680 | 6680 | 0 |
| 209 | 20240318 | 152700 | 3279978790 | 6680 | 6680 | 6680 | 6680 | 0 |
| 210 | 20240318 | 152600 | 3279978790 | 6680 | 6680 | 6680 | 6680 | 0 |
| 211 | 20240318 | 152500 | 3279978790 | 6680 | 6680 | 6680 | 6680 | 0 |
| 212 | 20240318 | 152400 | 3279978790 | 6680 | 6680 | 6680 | 6680 | 0 |
| 213 | 20240318 | 152300 | 3279978790 | 6680 | 6680 | 6680 | 6680 | 0 |
| 214 | 20240318 | 152200 | 3279978790 | 6680 | 6680 | 6680 | 6680 | 0 |
| 215 | 20240318 | 152100 | 3279978790 | 6680 | 6680 | 6680 | 6680 | 0 |
| 216 | 20240318 | 152000 | 3279978790 | 6680 | 6680 | 6680 | 6680 | 0 |
| 217 | 20240318 | 151900 | 3279978790 | 6680 | 6680 | 6680 | 6670 | 936 |
| 218 | 20240318 | 151800 | 3273727300 | 6680 | 6650 | 6680 | 6650 | 599 |
| 219 | 20240318 | 151700 | 3269738200 | 6680 | 6660 | 6680 | 6650 | 1141 |
| 220 | 20240318 | 151600 | 3262136530 | 6690 | 6690 | 6690 | 6660 | 300 |
| 221 | 20240318 | 151500 | 3260136000 | 6690 | 6650 | 6690 | 6630 | 524 |
| 222 | 20240318 | 151400 | 3256649580 | 6690 | 6700 | 6720 | 6660 | 4829 |
| 223 | 20240318 | 151300 | 3224430800 | 6740 | 6750 | 6750 | 6690 | 8081 |
| 224 | 20240318 | 151200 | 3170026840 | 6750 | 6670 | 6750 | 6660 | 9276 |
| 225 | 20240318 | 151100 | 3107778610 | 6680 | 6680 | 6680 | 6670 | 229 |
| 226 | 20240318 | 151000 | 3106249630 | 6660 | 6680 | 6690 | 6660 | 835 |
| 227 | 20240318 | 150900 | 3100677970 | 6690 | 6660 | 6690 | 6650 | 564 |
| 228 | 20240318 | 150800 | 3096908380 | 6650 | 6650 | 6650 | 6650 | 15 |
| 229 | 20240318 | 150700 | 3096808630 | 6650 | 6650 | 6680 | 6650 | 3072 |
| 230 | 20240318 | 150600 | 3076349140 | 6650 | 6610 | 6650 | 6610 | 4632 |
| 231 | 20240318 | 150500 | 3045668340 | 6610 | 6610 | 6610 | 6610 | 160 |
| 232 | 20240318 | 150400 | 3044610740 | 6610 | 6600 | 6610 | 6600 | 53 |
| 233 | 20240318 | 150300 | 3044260910 | 6600 | 6600 | 6600 | 6600 | 106 |
| 234 | 20240318 | 150200 | 3043561310 | 6610 | 6620 | 6620 | 6600 | 495 |
| 235 | 20240318 | 150100 | 3040290350 | 6610 | 6600 | 6610 | 6600 | 1355 |
| 236 | 20240318 | 150000 | 3031334900 | 6600 | 6550 | 6600 | 6540 | 1441 |
| 237 | 20240318 | 145900 | 3021834260 | 6560 | 6550 | 6560 | 6550 | 15 |
| 238 | 20240318 | 145800 | 3021735900 | 6550 | 6550 | 6550 | 6550 | 123 |
| 239 | 20240318 | 145700 | 3020930250 | 6550 | 6550 | 6550 | 6550 | 0 |
| 240 | 20240318 | 145600 | 3020930250 | 6550 | 6580 | 6580 | 6550 | 213 |
| 241 | 20240318 | 145500 | 3019530540 | 6550 | 6550 | 6580 | 6550 | 6 |
| 242 | 20240318 | 145400 | 3019491200 | 6540 | 6570 | 6570 | 6540 | 318 |
| 243 | 20240318 | 145300 | 3017409020 | 6580 | 6580 | 6580 | 6580 | 1 |
| 244 | 20240318 | 145200 | 3017402440 | 6590 | 6580 | 6590 | 6570 | 1075 |
| 245 | 20240318 | 145100 | 3010328910 | 6580 | 6570 | 6580 | 6530 | 937 |
| 246 | 20240318 | 145000 | 3004188750 | 6560 | 6560 | 6560 | 6560 | 40 |
| 247 | 20240318 | 144900 | 3003926350 | 6560 | 6560 | 6560 | 6560 | 15 |
| 248 | 20240318 | 144800 | 3003827950 | 6530 | 6530 | 6530 | 6530 | 20 |
| 249 | 20240318 | 144700 | 3003697350 | 6540 | 6550 | 6560 | 6540 | 20 |
| 250 | 20240318 | 144600 | 3003566490 | 6540 | 6540 | 6540 | 6540 | 785 |
| 251 | 20240318 | 144500 | 2998432590 | 6540 | 6540 | 6540 | 6540 | 311 |
| 252 | 20240318 | 144400 | 2996398650 | 6530 | 6530 | 6560 | 6530 | 2113 |
| 253 | 20240318 | 144300 | 2982546900 | 6540 | 6540 | 6540 | 6540 | 0 |
| 254 | 20240318 | 144200 | 2982546900 | 6540 | 6530 | 6540 | 6530 | 483 |
| 255 | 20240318 | 144100 | 2979391790 | 6530 | 6530 | 6530 | 6520 | 50 |
| 256 | 20240318 | 144000 | 2979065410 | 6530 | 6520 | 6540 | 6520 | 162 |
| 257 | 20240318 | 143900 | 2978009070 | 6530 | 6530 | 6530 | 6530 | 553 |
| 258 | 20240318 | 143800 | 2974397980 | 6560 | 6560 | 6560 | 6560 | 0 |
| 259 | 20240318 | 143700 | 2974397980 | 6560 | 6560 | 6560 | 6560 | 0 |
| 260 | 20240318 | 143600 | 2974397980 | 6560 | 6510 | 6560 | 6510 | 62 |
| 261 | 20240318 | 143500 | 2973992610 | 6550 | 6550 | 6550 | 6550 | 0 |
| 262 | 20240318 | 143400 | 2973992610 | 6550 | 6540 | 6570 | 6540 | 1498 |
| 263 | 20240318 | 143300 | 2964165340 | 6530 | 6530 | 6530 | 6530 | 961 |
| 264 | 20240318 | 143200 | 2957890010 | 6520 | 6500 | 6520 | 6500 | 4547 |
| 265 | 20240318 | 143100 | 2928329450 | 6480 | 6480 | 6480 | 6480 | 17 |
| 266 | 20240318 | 143000 | 2928219290 | 6480 | 6480 | 6480 | 6480 | 123 |
| 267 | 20240318 | 142900 | 2927422250 | 6480 | 6480 | 6480 | 6480 | 0 |
| 268 | 20240318 | 142800 | 2927422250 | 6480 | 6480 | 6480 | 6480 | 0 |
| 269 | 20240318 | 142700 | 2927422250 | 6480 | 6480 | 6480 | 6480 | 0 |
| 270 | 20240318 | 142600 | 2927422250 | 6480 | 6480 | 6480 | 6480 | 5 |
| 271 | 20240318 | 142500 | 2927389850 | 6470 | 6490 | 6490 | 6470 | 70 |
| 272 | 20240318 | 142400 | 2926936560 | 6490 | 6490 | 6490 | 6490 | 13 |
| 273 | 20240318 | 142300 | 2926852190 | 6490 | 6490 | 6490 | 6490 | 450 |
| 274 | 20240318 | 142200 | 2923931690 | 6490 | 6490 | 6490 | 6490 | 153 |
| 275 | 20240318 | 142100 | 2922938720 | 6480 | 6480 | 6480 | 6480 | 14 |
| 276 | 20240318 | 142000 | 2922848000 | 6480 | 6480 | 6480 | 6480 | 26 |
| 277 | 20240318 | 141900 | 2922679520 | 6480 | 6480 | 6480 | 6480 | 0 |
| 278 | 20240318 | 141800 | 2922679520 | 6480 | 6470 | 6480 | 6470 | 904 |
| 279 | 20240318 | 141700 | 2916829240 | 6470 | 6480 | 6480 | 6470 | 186 |
| 280 | 20240318 | 141600 | 2915624660 | 6480 | 6470 | 6480 | 6470 | 546 |
| 281 | 20240318 | 141500 | 2912086780 | 6470 | 6470 | 6470 | 6470 | 0 |
| 282 | 20240318 | 141400 | 2912086780 | 6470 | 6470 | 6470 | 6470 | 0 |
| 283 | 20240318 | 141300 | 2912086780 | 6470 | 6470 | 6470 | 6470 | 39 |
| 284 | 20240318 | 141200 | 2911834450 | 6470 | 6470 | 6470 | 6470 | 0 |
| 285 | 20240318 | 141100 | 2911834450 | 6470 | 6470 | 6470 | 6470 | 1 |
| 286 | 20240318 | 141000 | 2911827980 | 6470 | 6470 | 6470 | 6470 | 0 |
| 287 | 20240318 | 140900 | 2911827980 | 6470 | 6490 | 6490 | 6470 | 24 |
| 288 | 20240318 | 140800 | 2911672240 | 6490 | 6490 | 6490 | 6490 | 13 |
| 289 | 20240318 | 140700 | 2911587870 | 6490 | 6490 | 6490 | 6490 | 18 |
| 290 | 20240318 | 140600 | 2911471050 | 6490 | 6490 | 6490 | 6480 | 74 |
| 291 | 20240318 | 140500 | 2910991350 | 6490 | 6470 | 6490 | 6470 | 10 |
| 292 | 20240318 | 140400 | 2910926600 | 6470 | 6470 | 6470 | 6460 | 426 |
| 293 | 20240318 | 140300 | 2908174570 | 6470 | 6470 | 6490 | 6460 | 556 |
| 294 | 20240318 | 140200 | 2904577340 | 6460 | 6480 | 6480 | 6460 | 32 |
| 295 | 20240318 | 140100 | 2904370020 | 6460 | 6460 | 6460 | 6460 | 0 |
| 296 | 20240318 | 140000 | 2904370020 | 6460 | 6490 | 6490 | 6460 | 2043 |
| 297 | 20240318 | 135900 | 2891167640 | 6500 | 6490 | 6500 | 6490 | 2 |
| 298 | 20240318 | 135800 | 2891154650 | 6500 | 6500 | 6500 | 6500 | 50 |
| 299 | 20240318 | 135700 | 2890829650 | 6500 | 6500 | 6500 | 6500 | 472 |
| 300 | 20240318 | 135600 | 2887761650 | 6500 | 6500 | 6500 | 6500 | 100 |
| 301 | 20240318 | 135500 | 2887111650 | 6500 | 6490 | 6510 | 6490 | 107 |
| 302 | 20240318 | 135400 | 2886416870 | 6460 | 6460 | 6460 | 6460 | 0 |
| 303 | 20240318 | 135300 | 2886416870 | 6460 | 6460 | 6460 | 6460 | 0 |
| 304 | 20240318 | 135200 | 2886416870 | 6460 | 6490 | 6490 | 6460 | 14 |
| 305 | 20240318 | 135100 | 2886326400 | 6490 | 6490 | 6490 | 6490 | 1 |
| 306 | 20240318 | 135000 | 2886319910 | 6460 | 6460 | 6460 | 6460 | 0 |
| 307 | 20240318 | 134900 | 2886319910 | 6460 | 6460 | 6460 | 6460 | 217 |
| 308 | 20240318 | 134800 | 2884918090 | 6460 | 6500 | 6500 | 6460 | 180 |
| 309 | 20240318 | 134700 | 2883751120 | 6500 | 6500 | 6500 | 6500 | 0 |
| 310 | 20240318 | 134600 | 2883751120 | 6500 | 6500 | 6500 | 6500 | 1 |
| 311 | 20240318 | 134500 | 2883744620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 312 | 20240318 | 134400 | 2883744620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 313 | 20240318 | 134300 | 2883744620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 314 | 20240318 | 134200 | 2883744620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 315 | 20240318 | 134100 | 2883744620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 316 | 20240318 | 134000 | 2883744620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 317 | 20240318 | 133900 | 2883744620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 318 | 20240318 | 133800 | 2883744620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 319 | 20240318 | 133700 | 2883744620 | 6530 | 6480 | 6530 | 6480 | 38 |
| 320 | 20240318 | 133600 | 2883498330 | 6520 | 6520 | 6520 | 6520 | 150 |
| 321 | 20240318 | 133500 | 2882520330 | 6520 | 6510 | 6520 | 6510 | 83 |
| 322 | 20240318 | 133400 | 2881979180 | 6480 | 6480 | 6480 | 6480 | 220 |
| 323 | 20240318 | 133300 | 2880553580 | 6480 | 6480 | 6480 | 6480 | 30 |
| 324 | 20240318 | 133200 | 2880359180 | 6450 | 6450 | 6450 | 6450 | 1 |
| 325 | 20240318 | 133100 | 2880352730 | 6450 | 6450 | 6450 | 6440 | 75 |
| 326 | 20240318 | 133000 | 2879869010 | 6440 | 6460 | 6460 | 6440 | 120 |
| 327 | 20240318 | 132900 | 2879095710 | 6460 | 6460 | 6460 | 6460 | 62 |
| 328 | 20240318 | 132800 | 2878695190 | 6460 | 6460 | 6460 | 6460 | 0 |
| 329 | 20240318 | 132700 | 2878695190 | 6460 | 6470 | 6470 | 6460 | 361 |
| 330 | 20240318 | 132600 | 2876359620 | 6480 | 6480 | 6480 | 6480 | 23 |
| 331 | 20240318 | 132500 | 2876210580 | 6500 | 6500 | 6500 | 6490 | 173 |
| 332 | 20240318 | 132400 | 2875086730 | 6500 | 6510 | 6510 | 6500 | 102 |
| 333 | 20240318 | 132300 | 2874422730 | 6500 | 6510 | 6510 | 6500 | 20 |
| 334 | 20240318 | 132200 | 2874292710 | 6540 | 6540 | 6540 | 6540 | 0 |
| 335 | 20240318 | 132100 | 2874292710 | 6540 | 6500 | 6540 | 6500 | 2 |
| 336 | 20240318 | 132000 | 2874279670 | 6530 | 6530 | 6530 | 6530 | 356 |
| 337 | 20240318 | 131900 | 2871954990 | 6500 | 6500 | 6500 | 6500 | 0 |
| 338 | 20240318 | 131800 | 2871954990 | 6500 | 6500 | 6500 | 6500 | 0 |
| 339 | 20240318 | 131700 | 2871954990 | 6500 | 6500 | 6500 | 6500 | 0 |
| 340 | 20240318 | 131600 | 2871954990 | 6500 | 6520 | 6550 | 6500 | 1148 |
| 341 | 20240318 | 131500 | 2864461280 | 6520 | 6520 | 6520 | 6520 | 0 |
| 342 | 20240318 | 131400 | 2864461280 | 6520 | 6510 | 6520 | 6500 | 1002 |
| 343 | 20240318 | 131300 | 2857938260 | 6510 | 6510 | 6510 | 6510 | 43 |
| 344 | 20240318 | 131200 | 2857658330 | 6490 | 6520 | 6530 | 6490 | 4 |
| 345 | 20240318 | 131100 | 2857632300 | 6510 | 6480 | 6510 | 6480 | 216 |
| 346 | 20240318 | 131000 | 2856227710 | 6500 | 6500 | 6500 | 6500 | 11 |
| 347 | 20240318 | 130900 | 2856156210 | 6450 | 6470 | 6470 | 6450 | 573 |
| 348 | 20240318 | 130800 | 2852455880 | 6470 | 6480 | 6480 | 6470 | 22 |
| 349 | 20240318 | 130700 | 2852313330 | 6510 | 6510 | 6510 | 6510 | 0 |
| 350 | 20240318 | 130600 | 2852313330 | 6510 | 6510 | 6510 | 6510 | 1 |
| 351 | 20240318 | 130500 | 2852306820 | 6480 | 6470 | 6510 | 6470 | 634 |
| 352 | 20240318 | 130400 | 2848202720 | 6470 | 6470 | 6470 | 6470 | 403 |
| 353 | 20240318 | 130300 | 2845595310 | 6470 | 6470 | 6470 | 6460 | 412 |
| 354 | 20240318 | 130200 | 2842929720 | 6460 | 6450 | 6470 | 6450 | 432 |
| 355 | 20240318 | 130100 | 2840139930 | 6430 | 6430 | 6430 | 6430 | 69 |
| 356 | 20240318 | 130000 | 2839696260 | 6430 | 6440 | 6440 | 6430 | 150 |
| 357 | 20240318 | 125900 | 2838731290 | 6430 | 6450 | 6450 | 6430 | 300 |
| 358 | 20240318 | 125800 | 2836798410 | 6460 | 6450 | 6470 | 6450 | 860 |
| 359 | 20240318 | 125700 | 2831243160 | 6400 | 6460 | 6470 | 6390 | 7970 |
| 360 | 20240318 | 125600 | 2780108600 | 6460 | 6460 | 6460 | 6460 | 79 |
| 361 | 20240318 | 125500 | 2779598260 | 6460 | 6470 | 6480 | 6460 | 773 |
| 362 | 20240318 | 125400 | 2774602230 | 6450 | 6470 | 6470 | 6430 | 4142 |
| 363 | 20240318 | 125300 | 2747938360 | 6480 | 6500 | 6500 | 6480 | 4830 |
| 364 | 20240318 | 125200 | 2716637960 | 6480 | 6500 | 6500 | 6480 | 362 |
| 365 | 20240318 | 125100 | 2714292180 | 6480 | 6500 | 6500 | 6480 | 1379 |
| 366 | 20240318 | 125000 | 2705339830 | 6500 | 6510 | 6510 | 6500 | 100 |
| 367 | 20240318 | 124900 | 2704689330 | 6510 | 6520 | 6520 | 6510 | 784 |
| 368 | 20240318 | 124800 | 2699585440 | 6520 | 6520 | 6520 | 6520 | 1 |
| 369 | 20240318 | 124700 | 2699578920 | 6520 | 6520 | 6520 | 6520 | 439 |
| 370 | 20240318 | 124600 | 2696716640 | 6520 | 6500 | 6520 | 6500 | 314 |
| 371 | 20240318 | 124500 | 2694675620 | 6480 | 6510 | 6510 | 6480 | 936 |
| 372 | 20240318 | 124400 | 2688606530 | 6500 | 6530 | 6530 | 6490 | 1557 |
| 373 | 20240318 | 124300 | 2678480460 | 6520 | 6520 | 6530 | 6520 | 475 |
| 374 | 20240318 | 124200 | 2675381140 | 6520 | 6540 | 6540 | 6520 | 1866 |
| 375 | 20240318 | 124100 | 2663193170 | 6550 | 6550 | 6550 | 6550 | 161 |
| 376 | 20240318 | 124000 | 2662138620 | 6550 | 6550 | 6550 | 6550 | 100 |
| 377 | 20240318 | 123900 | 2661483620 | 6550 | 6570 | 6570 | 6550 | 2 |
| 378 | 20240318 | 123800 | 2661470500 | 6570 | 6570 | 6570 | 6570 | 45 |
| 379 | 20240318 | 123700 | 2661174850 | 6550 | 6560 | 6560 | 6550 | 970 |
| 380 | 20240318 | 123600 | 2654819750 | 6570 | 6570 | 6570 | 6570 | 0 |
| 381 | 20240318 | 123500 | 2654819750 | 6570 | 6570 | 6570 | 6570 | 57 |
| 382 | 20240318 | 123400 | 2654445260 | 6570 | 6570 | 6570 | 6570 | 0 |
| 383 | 20240318 | 123300 | 2654445260 | 6570 | 6580 | 6580 | 6570 | 3 |
| 384 | 20240318 | 123200 | 2654425530 | 6570 | 6570 | 6570 | 6570 | 0 |
| 385 | 20240318 | 123100 | 2654425530 | 6570 | 6570 | 6570 | 6570 | 179 |
| 386 | 20240318 | 123000 | 2653249500 | 6570 | 6570 | 6570 | 6570 | 0 |
| 387 | 20240318 | 122900 | 2653249500 | 6570 | 6570 | 6570 | 6570 | 0 |
| 388 | 20240318 | 122800 | 2653249500 | 6570 | 6570 | 6570 | 6570 | 0 |
| 389 | 20240318 | 122700 | 2653249500 | 6570 | 6570 | 6570 | 6560 | 1066 |
| 390 | 20240318 | 122600 | 2646246530 | 6570 | 6570 | 6570 | 6570 | 102 |
| 391 | 20240318 | 122500 | 2645576390 | 6600 | 6600 | 6600 | 6600 | 20 |
| 392 | 20240318 | 122400 | 2645444390 | 6560 | 6560 | 6560 | 6560 | 471 |
| 393 | 20240318 | 122300 | 2642354630 | 6560 | 6580 | 6580 | 6560 | 5373 |
| 394 | 20240318 | 122200 | 2607045050 | 6580 | 6590 | 6590 | 6580 | 82 |
| 395 | 20240318 | 122100 | 2606505300 | 6590 | 6590 | 6590 | 6590 | 51 |
| 396 | 20240318 | 122000 | 2606169210 | 6590 | 6600 | 6600 | 6590 | 445 |
| 397 | 20240318 | 121900 | 2603235090 | 6610 | 6600 | 6610 | 6600 | 167 |
| 398 | 20240318 | 121800 | 2602131420 | 6600 | 6590 | 6600 | 6590 | 209 |
| 399 | 20240318 | 121700 | 2600752350 | 6590 | 6600 | 6600 | 6590 | 4141 |
| 400 | 20240318 | 121600 | 2573431310 | 6600 | 6600 | 6600 | 6600 | 0 |
| 401 | 20240318 | 121500 | 2573431310 | 6600 | 6610 | 6610 | 6600 | 308 |
| 402 | 20240318 | 121400 | 2571397920 | 6600 | 6610 | 6610 | 6600 | 404 |
| 403 | 20240318 | 121300 | 2568730780 | 6620 | 6610 | 6630 | 6610 | 17 |
| 404 | 20240318 | 121200 | 2568618360 | 6610 | 6610 | 6610 | 6600 | 25 |
| 405 | 20240318 | 121100 | 2568453310 | 6610 | 6610 | 6610 | 6610 | 1 |
| 406 | 20240318 | 121000 | 2568446700 | 6600 | 6610 | 6610 | 6600 | 98 |
| 407 | 20240318 | 120900 | 2567799630 | 6600 | 6610 | 6610 | 6600 | 757 |
| 408 | 20240318 | 120800 | 2562801330 | 6600 | 6600 | 6600 | 6600 | 0 |
| 409 | 20240318 | 120700 | 2562801330 | 6600 | 6620 | 6620 | 6600 | 501 |
| 410 | 20240318 | 120600 | 2559488500 | 6620 | 6620 | 6620 | 6610 | 4311 |
| 411 | 20240318 | 120500 | 2530958630 | 6620 | 6620 | 6620 | 6620 | 2 |
| 412 | 20240318 | 120400 | 2530945390 | 6630 | 6630 | 6630 | 6630 | 20 |
| 413 | 20240318 | 120300 | 2530812790 | 6630 | 6630 | 6630 | 6630 | 21 |
| 414 | 20240318 | 120200 | 2530673560 | 6630 | 6630 | 6630 | 6630 | 46 |
| 415 | 20240318 | 120100 | 2530368580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 416 | 20240318 | 120000 | 2530368580 | 6630 | 6630 | 6630 | 6630 | 31 |
| 417 | 20240318 | 115900 | 2530163050 | 6640 | 6640 | 6640 | 6640 | 10 |
| 418 | 20240318 | 115800 | 2530096650 | 6610 | 6610 | 6610 | 6610 | 0 |
| 419 | 20240318 | 115700 | 2530096650 | 6610 | 6620 | 6620 | 6610 | 84 |
| 420 | 20240318 | 115600 | 2529541400 | 6630 | 6610 | 6630 | 6610 | 102 |
| 421 | 20240318 | 115500 | 2528865180 | 6610 | 6610 | 6610 | 6610 | 0 |
| 422 | 20240318 | 115400 | 2528865180 | 6610 | 6610 | 6610 | 6610 | 1356 |
| 423 | 20240318 | 115300 | 2519902020 | 6610 | 6610 | 6610 | 6610 | 0 |
| 424 | 20240318 | 115200 | 2519902020 | 6610 | 6610 | 6620 | 6610 | 131 |
| 425 | 20240318 | 115100 | 2519034830 | 6650 | 6650 | 6650 | 6650 | 0 |
| 426 | 20240318 | 115000 | 2519034830 | 6650 | 6610 | 6650 | 6610 | 6 |
| 427 | 20240318 | 114900 | 2518995010 | 6610 | 6610 | 6610 | 6600 | 1079 |
| 428 | 20240318 | 114800 | 2511864520 | 6600 | 6650 | 6650 | 6600 | 4000 |
| 429 | 20240318 | 114700 | 2485418760 | 6660 | 6660 | 6660 | 6660 | 109 |
| 430 | 20240318 | 114600 | 2484692820 | 6660 | 6660 | 6660 | 6660 | 52 |
| 431 | 20240318 | 114500 | 2484346500 | 6680 | 6670 | 6680 | 6670 | 430 |
| 432 | 20240318 | 114400 | 2481474400 | 6690 | 6690 | 6700 | 6690 | 211 |
| 433 | 20240318 | 114300 | 2480061210 | 6690 | 6700 | 6700 | 6640 | 1858 |
| 434 | 20240318 | 114200 | 2467679810 | 6700 | 6700 | 6700 | 6700 | 6 |
| 435 | 20240318 | 114100 | 2467639610 | 6700 | 6700 | 6700 | 6700 | 59 |
| 436 | 20240318 | 114000 | 2467244310 | 6700 | 6690 | 6700 | 6690 | 812 |
| 437 | 20240318 | 113900 | 2461812010 | 6680 | 6700 | 6700 | 6680 | 293 |
| 438 | 20240318 | 113800 | 2459854430 | 6680 | 6710 | 6710 | 6680 | 204 |
| 439 | 20240318 | 113700 | 2458489910 | 6710 | 6680 | 6710 | 6680 | 2422 |
| 440 | 20240318 | 113600 | 2442284110 | 6670 | 6670 | 6670 | 6670 | 256 |
| 441 | 20240318 | 113500 | 2440576590 | 6660 | 6660 | 6660 | 6660 | 0 |
| 442 | 20240318 | 113400 | 2440576590 | 6660 | 6660 | 6660 | 6630 | 88 |
| 443 | 20240318 | 113300 | 2439990540 | 6670 | 6670 | 6670 | 6670 | 0 |
| 444 | 20240318 | 113200 | 2439990540 | 6670 | 6660 | 6670 | 6660 | 699 |
| 445 | 20240318 | 113100 | 2435328250 | 6670 | 6670 | 6670 | 6670 | 0 |
| 446 | 20240318 | 113000 | 2435328250 | 6670 | 6670 | 6680 | 6670 | 234 |
| 447 | 20240318 | 112900 | 2433766880 | 6670 | 6670 | 6670 | 6670 | 11 |
| 448 | 20240318 | 112800 | 2433693510 | 6660 | 6660 | 6660 | 6660 | 1064 |
| 449 | 20240318 | 112700 | 2426607270 | 6660 | 6660 | 6660 | 6660 | 139 |
| 450 | 20240318 | 112600 | 2425681530 | 6660 | 6680 | 6690 | 6660 | 269 |
| 451 | 20240318 | 112500 | 2423882530 | 6680 | 6660 | 6680 | 6660 | 1303 |
| 452 | 20240318 | 112400 | 2415189160 | 6660 | 6660 | 6660 | 6660 | 246 |
| 453 | 20240318 | 112300 | 2413550800 | 6660 | 6650 | 6660 | 6650 | 123 |
| 454 | 20240318 | 112200 | 2412731780 | 6640 | 6640 | 6640 | 6640 | 4 |
| 455 | 20240318 | 112100 | 2412705220 | 6660 | 6640 | 6660 | 6640 | 68 |
| 456 | 20240318 | 112000 | 2412252700 | 6630 | 6650 | 6650 | 6630 | 1000 |
| 457 | 20240318 | 111900 | 2405617390 | 6650 | 6660 | 6660 | 6640 | 809 |
| 458 | 20240318 | 111800 | 2400244610 | 6650 | 6670 | 6670 | 6650 | 1491 |
| 459 | 20240318 | 111700 | 2390318360 | 6660 | 6670 | 6670 | 6660 | 325 |
| 460 | 20240318 | 111600 | 2388151110 | 6670 | 6670 | 6670 | 6670 | 0 |
| 461 | 20240318 | 111500 | 2388151110 | 6670 | 6680 | 6680 | 6670 | 754 |
| 462 | 20240318 | 111400 | 2383118830 | 6680 | 6680 | 6680 | 6680 | 628 |
| 463 | 20240318 | 111300 | 2378923790 | 6680 | 6680 | 6680 | 6680 | 54 |
| 464 | 20240318 | 111200 | 2378563070 | 6690 | 6680 | 6690 | 6680 | 522 |
| 465 | 20240318 | 111100 | 2375075890 | 6690 | 6690 | 6690 | 6680 | 582 |
| 466 | 20240318 | 111000 | 2371185310 | 6690 | 6680 | 6690 | 6660 | 756 |
| 467 | 20240318 | 110900 | 2366134450 | 6680 | 6660 | 6680 | 6660 | 54 |
| 468 | 20240318 | 110800 | 2365774550 | 6660 | 6680 | 6680 | 6660 | 204 |
| 469 | 20240318 | 110700 | 2364415100 | 6670 | 6670 | 6670 | 6670 | 0 |
| 470 | 20240318 | 110600 | 2364415100 | 6670 | 6670 | 6680 | 6670 | 412 |
| 471 | 20240318 | 110500 | 2361663090 | 6670 | 6670 | 6670 | 6660 | 1374 |
| 472 | 20240318 | 110400 | 2352504690 | 6670 | 6620 | 6670 | 6620 | 2754 |
| 473 | 20240318 | 110300 | 2334192350 | 6620 | 6620 | 6620 | 6620 | 106 |
| 474 | 20240318 | 110200 | 2333490630 | 6620 | 6630 | 6630 | 6610 | 314 |
| 475 | 20240318 | 110100 | 2331412150 | 6630 | 6610 | 6630 | 6610 | 145 |
| 476 | 20240318 | 110000 | 2330452780 | 6610 | 6610 | 6610 | 6610 | 573 |
| 477 | 20240318 | 105900 | 2326665250 | 6610 | 6610 | 6610 | 6610 | 1 |
| 478 | 20240318 | 105800 | 2326658640 | 6610 | 6610 | 6610 | 6610 | 80 |
| 479 | 20240318 | 105700 | 2326129840 | 6610 | 6580 | 6620 | 6580 | 1081 |
| 480 | 20240318 | 105600 | 2318979500 | 6580 | 6590 | 6590 | 6570 | 1277 |
| 481 | 20240318 | 105500 | 2310580310 | 6600 | 6610 | 6610 | 6600 | 707 |
| 482 | 20240318 | 105400 | 2305914090 | 6600 | 6600 | 6600 | 6600 | 0 |
| 483 | 20240318 | 105300 | 2305914090 | 6600 | 6600 | 6600 | 6600 | 0 |
| 484 | 20240318 | 105200 | 2305914090 | 6600 | 6600 | 6600 | 6590 | 569 |
| 485 | 20240318 | 105100 | 2302160690 | 6600 | 6600 | 6600 | 6590 | 28 |
| 486 | 20240318 | 105000 | 2301975970 | 6600 | 6600 | 6600 | 6600 | 17 |
| 487 | 20240318 | 104900 | 2301863770 | 6600 | 6600 | 6600 | 6580 | 262 |
| 488 | 20240318 | 104800 | 2300136240 | 6580 | 6590 | 6600 | 6580 | 1534 |
| 489 | 20240318 | 104700 | 2290030100 | 6630 | 6630 | 6630 | 6580 | 3032 |
| 490 | 20240318 | 104600 | 2270032830 | 6640 | 6590 | 6640 | 6590 | 916 |
| 491 | 20240318 | 104500 | 2263957680 | 6590 | 6590 | 6630 | 6580 | 2378 |
| 492 | 20240318 | 104400 | 2248293980 | 6600 | 6640 | 6640 | 6590 | 1508 |
| 493 | 20240318 | 104300 | 2238322290 | 6630 | 6640 | 6640 | 6630 | 1550 |
| 494 | 20240318 | 104200 | 2228039600 | 6640 | 6660 | 6660 | 6640 | 1717 |
| 495 | 20240318 | 104100 | 2216633030 | 6670 | 6690 | 6690 | 6670 | 7784 |
| 496 | 20240318 | 104000 | 2164621550 | 6690 | 6710 | 6710 | 6690 | 1947 |
| 497 | 20240318 | 103900 | 2151578800 | 6710 | 6740 | 6740 | 6700 | 1305 |
| 498 | 20240318 | 103800 | 2142792810 | 6740 | 6670 | 6750 | 6660 | 3100 |
| 499 | 20240318 | 103700 | 2122004480 | 6700 | 6720 | 6720 | 6700 | 3859 |
| 500 | 20240318 | 103600 | 2096145380 | 6730 | 6720 | 6750 | 6710 | 8152 |
| 501 | 20240318 | 103500 | 2041255640 | 6720 | 6660 | 6720 | 6660 | 5341 |
| 502 | 20240318 | 103400 | 2005505820 | 6640 | 6630 | 6660 | 6630 | 168 |
| 503 | 20240318 | 103300 | 2004390720 | 6630 | 6650 | 6660 | 6630 | 2098 |
| 504 | 20240318 | 103200 | 1990473970 | 6650 | 6650 | 6670 | 6650 | 1179 |
| 505 | 20240318 | 103100 | 1982628580 | 6650 | 6650 | 6650 | 6640 | 1982 |
| 506 | 20240318 | 103000 | 1969455030 | 6650 | 6650 | 6650 | 6650 | 472 |
| 507 | 20240318 | 102900 | 1966316230 | 6650 | 6680 | 6680 | 6650 | 136 |
| 508 | 20240318 | 102800 | 1965409130 | 6680 | 6670 | 6680 | 6640 | 2814 |
| 509 | 20240318 | 102700 | 1946677230 | 6670 | 6660 | 6680 | 6650 | 1271 |
| 510 | 20240318 | 102600 | 1938213780 | 6660 | 6700 | 6700 | 6660 | 5459 |
| 511 | 20240318 | 102500 | 1901755010 | 6680 | 6680 | 6680 | 6680 | 234 |
| 512 | 20240318 | 102400 | 1900191890 | 6700 | 6680 | 6700 | 6670 | 2485 |
| 513 | 20240318 | 102300 | 1883569710 | 6690 | 6700 | 6700 | 6680 | 1685 |
| 514 | 20240318 | 102200 | 1872296110 | 6690 | 6650 | 6690 | 6650 | 2650 |
| 515 | 20240318 | 102100 | 1854623260 | 6630 | 6600 | 6660 | 6600 | 1785 |
| 516 | 20240318 | 102000 | 1842817030 | 6610 | 6610 | 6630 | 6600 | 1318 |
| 517 | 20240318 | 101900 | 1834106600 | 6610 | 6640 | 6640 | 6610 | 3646 |
| 518 | 20240318 | 101800 | 1809978570 | 6640 | 6660 | 6670 | 6630 | 4349 |
| 519 | 20240318 | 101700 | 1781056550 | 6670 | 6680 | 6740 | 6670 | 16334 |
| 520 | 20240318 | 101600 | 1671747970 | 6680 | 6610 | 6680 | 6600 | 4645 |
| 521 | 20240318 | 101500 | 1640871510 | 6620 | 6620 | 6620 | 6600 | 2833 |
| 522 | 20240318 | 101400 | 1622132750 | 6620 | 6620 | 6650 | 6610 | 6174 |
| 523 | 20240318 | 101300 | 1581251490 | 6610 | 6580 | 6620 | 6580 | 6218 |
| 524 | 20240318 | 101200 | 1540193780 | 6560 | 6630 | 6630 | 6560 | 5827 |
| 525 | 20240318 | 101100 | 1501723870 | 6640 | 6600 | 6650 | 6600 | 6380 |
| 526 | 20240318 | 101000 | 1459485150 | 6600 | 6560 | 6610 | 6560 | 15055 |
| 527 | 20240318 | 100900 | 1360134250 | 6550 | 6550 | 6570 | 6540 | 1695 |
| 528 | 20240318 | 100800 | 1349031720 | 6550 | 6530 | 6590 | 6530 | 6622 |
| 529 | 20240318 | 100700 | 1305517880 | 6540 | 6510 | 6540 | 6510 | 625 |
| 530 | 20240318 | 100600 | 1301441270 | 6500 | 6480 | 6510 | 6480 | 1607 |
| 531 | 20240318 | 100500 | 1290998700 | 6480 | 6480 | 6500 | 6480 | 682 |
| 532 | 20240318 | 100400 | 1286572640 | 6500 | 6460 | 6500 | 6460 | 2475 |
| 533 | 20240318 | 100300 | 1270535450 | 6470 | 6440 | 6470 | 6440 | 569 |
| 534 | 20240318 | 100200 | 1266870910 | 6470 | 6500 | 6510 | 6440 | 8120 |
| 535 | 20240318 | 100100 | 1214419270 | 6490 | 6490 | 6540 | 6490 | 2643 |
| 536 | 20240318 | 100000 | 1197229890 | 6490 | 6520 | 6530 | 6490 | 4628 |
| 537 | 20240318 | 095900 | 1167128450 | 6530 | 6630 | 6640 | 6490 | 12562 |
| 538 | 20240318 | 095800 | 1084843870 | 6650 | 6490 | 6650 | 6490 | 20698 |
| 539 | 20240318 | 095700 | 949242420 | 6460 | 6440 | 6500 | 6400 | 6984 |
| 540 | 20240318 | 095600 | 904065530 | 6450 | 6420 | 6450 | 6390 | 1164 |
| 541 | 20240318 | 095500 | 896574850 | 6420 | 6380 | 6420 | 6380 | 2808 |
| 542 | 20240318 | 095400 | 878569610 | 6380 | 6380 | 6380 | 6380 | 1172 |
| 543 | 20240318 | 095300 | 871092250 | 6400 | 6380 | 6400 | 6380 | 110 |
| 544 | 20240318 | 095200 | 870388450 | 6380 | 6420 | 6420 | 6380 | 31 |
| 545 | 20240318 | 095100 | 870190630 | 6380 | 6420 | 6420 | 6380 | 127 |
| 546 | 20240318 | 095000 | 869375450 | 6420 | 6390 | 6420 | 6380 | 223 |
| 547 | 20240318 | 094900 | 867951120 | 6430 | 6430 | 6430 | 6430 | 100 |
| 548 | 20240318 | 094800 | 867308120 | 6390 | 6390 | 6390 | 6390 | 1 |
| 549 | 20240318 | 094700 | 867301730 | 6430 | 6380 | 6430 | 6380 | 113 |
| 550 | 20240318 | 094600 | 866580740 | 6440 | 6440 | 6440 | 6440 | 0 |
| 551 | 20240318 | 094500 | 866580740 | 6440 | 6430 | 6440 | 6430 | 8 |
| 552 | 20240318 | 094400 | 866529230 | 6410 | 6390 | 6440 | 6390 | 4 |
| 553 | 20240318 | 094300 | 866503600 | 6380 | 6450 | 6450 | 6380 | 1238 |
| 554 | 20240318 | 094200 | 858585360 | 6450 | 6460 | 6470 | 6450 | 2738 |
| 555 | 20240318 | 094100 | 840902140 | 6460 | 6410 | 6460 | 6410 | 1195 |
| 556 | 20240318 | 094000 | 833195670 | 6450 | 6440 | 6450 | 6440 | 1858 |
| 557 | 20240318 | 093900 | 821225900 | 6440 | 6410 | 6440 | 6410 | 893 |
| 558 | 20240318 | 093800 | 815487830 | 6390 | 6390 | 6390 | 6390 | 92 |
| 559 | 20240318 | 093700 | 814899950 | 6390 | 6420 | 6430 | 6390 | 1132 |
| 560 | 20240318 | 093600 | 807635310 | 6420 | 6430 | 6430 | 6420 | 1868 |
| 561 | 20240318 | 093500 | 795642640 | 6420 | 6390 | 6420 | 6390 | 921 |
| 562 | 20240318 | 093400 | 789731640 | 6390 | 6420 | 6420 | 6390 | 62 |
| 563 | 20240318 | 093300 | 789333900 | 6410 | 6400 | 6410 | 6390 | 1154 |
| 564 | 20240318 | 093200 | 781948320 | 6400 | 6390 | 6400 | 6390 | 174 |
| 565 | 20240318 | 093100 | 780836430 | 6430 | 6360 | 6430 | 6350 | 3597 |
| 566 | 20240318 | 093000 | 757859560 | 6350 | 6350 | 6350 | 6350 | 5 |
| 567 | 20240318 | 092900 | 757827810 | 6360 | 6360 | 6360 | 6350 | 86 |
| 568 | 20240318 | 092800 | 757281140 | 6350 | 6360 | 6360 | 6350 | 3238 |
| 569 | 20240318 | 092700 | 736699830 | 6360 | 6370 | 6370 | 6360 | 3388 |
| 570 | 20240318 | 092600 | 715121780 | 6370 | 6390 | 6390 | 6370 | 207 |
| 571 | 20240318 | 092500 | 713802010 | 6400 | 6380 | 6400 | 6380 | 451 |
| 572 | 20240318 | 092400 | 710920720 | 6380 | 6370 | 6380 | 6370 | 32 |
| 573 | 20240318 | 092300 | 710716850 | 6370 | 6370 | 6370 | 6370 | 57 |
| 574 | 20240318 | 092200 | 710353760 | 6390 | 6400 | 6400 | 6360 | 2010 |
| 575 | 20240318 | 092100 | 697549370 | 6370 | 6390 | 6400 | 6370 | 1660 |
| 576 | 20240318 | 092000 | 686953840 | 6400 | 6420 | 6430 | 6390 | 1174 |
| 577 | 20240318 | 091900 | 679425510 | 6420 | 6450 | 6450 | 6400 | 165 |
| 578 | 20240318 | 091800 | 678365390 | 6450 | 6400 | 6450 | 6390 | 1167 |
| 579 | 20240318 | 091700 | 670853240 | 6390 | 6410 | 6420 | 6390 | 517 |
| 580 | 20240318 | 091600 | 667544630 | 6410 | 6370 | 6460 | 6370 | 1423 |
| 581 | 20240318 | 091500 | 658400380 | 6370 | 6350 | 6370 | 6350 | 701 |
| 582 | 20240318 | 091400 | 653946020 | 6360 | 6380 | 6380 | 6340 | 3999 |
| 583 | 20240318 | 091300 | 628505720 | 6420 | 6400 | 6420 | 6380 | 391 |
| 584 | 20240318 | 091200 | 625997920 | 6400 | 6460 | 6490 | 6400 | 4787 |
| 585 | 20240318 | 091100 | 595120990 | 6460 | 6480 | 6490 | 6460 | 1998 |
| 586 | 20240318 | 091000 | 582172700 | 6480 | 6390 | 6490 | 6360 | 6788 |
| 587 | 20240318 | 090900 | 538516750 | 6350 | 6370 | 6400 | 6350 | 1555 |
| 588 | 20240318 | 090800 | 528622010 | 6400 | 6400 | 6430 | 6370 | 1007 |
| 589 | 20240318 | 090700 | 522182190 | 6390 | 6420 | 6430 | 6390 | 1755 |
| 590 | 20240318 | 090600 | 510949510 | 6420 | 6390 | 6430 | 6370 | 1151 |
| 591 | 20240318 | 090500 | 503569040 | 6360 | 6420 | 6430 | 6350 | 4748 |
| 592 | 20240318 | 090400 | 473249820 | 6420 | 6460 | 6510 | 6420 | 10274 |
| 593 | 20240318 | 090300 | 406884750 | 6440 | 6490 | 6500 | 6430 | 16826 |
| 594 | 20240318 | 090200 | 297992430 | 6490 | 6360 | 6500 | 6360 | 16095 |
| 595 | 20240318 | 090100 | 194645230 | 6340 | 6300 | 6360 | 6260 | 11666 |
| 596 | 20240318 | 090000 | 120890320 | 6330 | 6170 | 6340 | 6170 | 19193 |