31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 193100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 468068 |
| 3 | 20240325 | 193000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 4 | 20240325 | 192900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 5 | 20240325 | 192800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 6 | 20240325 | 192700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 7 | 20240325 | 192600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 8 | 20240325 | 192500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 9 | 20240325 | 192400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 10 | 20240325 | 192300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 11 | 20240325 | 192200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 12 | 20240325 | 192100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 13 | 20240325 | 192000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 14 | 20240325 | 191900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 15 | 20240325 | 191800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 16 | 20240325 | 191700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 17 | 20240325 | 191600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 18 | 20240325 | 191500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 19 | 20240325 | 191400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 20 | 20240325 | 191300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 21 | 20240325 | 191200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 22 | 20240325 | 191100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 23 | 20240325 | 191000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 24 | 20240325 | 190900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 25 | 20240325 | 190800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 26 | 20240325 | 190700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 27 | 20240325 | 190600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 28 | 20240325 | 190500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 29 | 20240325 | 190400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 30 | 20240325 | 190300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 31 | 20240325 | 190200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 32 | 20240325 | 190100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 468068 |
| 33 | 20240325 | 190000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 34 | 20240325 | 185900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 35 | 20240325 | 185800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 36 | 20240325 | 185700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 37 | 20240325 | 185600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 38 | 20240325 | 185500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 39 | 20240325 | 185400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 40 | 20240325 | 185300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 41 | 20240325 | 185200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 42 | 20240325 | 185100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 43 | 20240325 | 185000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 44 | 20240325 | 184900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 45 | 20240325 | 184800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 46 | 20240325 | 184700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 47 | 20240325 | 184600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 48 | 20240325 | 184500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 49 | 20240325 | 184400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 50 | 20240325 | 184300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 51 | 20240325 | 184200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 52 | 20240325 | 184100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 53 | 20240325 | 184000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 54 | 20240325 | 183900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 55 | 20240325 | 183800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 56 | 20240325 | 183700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 57 | 20240325 | 183600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 58 | 20240325 | 183500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 59 | 20240325 | 183400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 60 | 20240325 | 183300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 61 | 20240325 | 183200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 62 | 20240325 | 183100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 468068 |
| 63 | 20240325 | 183000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 64 | 20240325 | 182900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 65 | 20240325 | 182800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 66 | 20240325 | 182700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 67 | 20240325 | 182600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 68 | 20240325 | 182500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 69 | 20240325 | 182400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 70 | 20240325 | 182300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 71 | 20240325 | 182200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 72 | 20240325 | 182100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 73 | 20240325 | 182000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 74 | 20240325 | 181900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 75 | 20240325 | 181800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 76 | 20240325 | 181700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 77 | 20240325 | 181600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 78 | 20240325 | 181500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 79 | 20240325 | 181400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 80 | 20240325 | 181300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 81 | 20240325 | 181200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 82 | 20240325 | 181100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 83 | 20240325 | 181000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 84 | 20240325 | 180900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 85 | 20240325 | 180800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 86 | 20240325 | 180700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 87 | 20240325 | 180600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 88 | 20240325 | 180500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 89 | 20240325 | 180400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 90 | 20240325 | 180300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 91 | 20240325 | 180200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 92 | 20240325 | 180100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 468068 |
| 93 | 20240325 | 180000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 94 | 20240325 | 175900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 95 | 20240325 | 175800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 96 | 20240325 | 175700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 97 | 20240325 | 175600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 98 | 20240325 | 175500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 99 | 20240325 | 175400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 100 | 20240325 | 175300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 101 | 20240325 | 175200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 102 | 20240325 | 175100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 103 | 20240325 | 175000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 104 | 20240325 | 174900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 105 | 20240325 | 174800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 106 | 20240325 | 174700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 107 | 20240325 | 174600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 108 | 20240325 | 174500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 109 | 20240325 | 174400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 110 | 20240325 | 174300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 111 | 20240325 | 174200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 112 | 20240325 | 174100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 113 | 20240325 | 174000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 114 | 20240325 | 173900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 115 | 20240325 | 173800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 116 | 20240325 | 173700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 117 | 20240325 | 173600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 118 | 20240325 | 173500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 119 | 20240325 | 173400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 120 | 20240325 | 173300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 121 | 20240325 | 173200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 122 | 20240325 | 173100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 468068 |
| 123 | 20240325 | 173000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 124 | 20240325 | 172900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 125 | 20240325 | 172800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 126 | 20240325 | 172700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 127 | 20240325 | 172600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 128 | 20240325 | 172500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 129 | 20240325 | 172400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 130 | 20240325 | 172300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 131 | 20240325 | 172200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 132 | 20240325 | 172100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 133 | 20240325 | 172000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 134 | 20240325 | 171900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 135 | 20240325 | 171800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 136 | 20240325 | 171700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 137 | 20240325 | 171600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 138 | 20240325 | 171500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 139 | 20240325 | 171400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 140 | 20240325 | 171300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 141 | 20240325 | 171200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 142 | 20240325 | 171100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 143 | 20240325 | 171000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 144 | 20240325 | 170900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 145 | 20240325 | 170800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 146 | 20240325 | 170700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 147 | 20240325 | 170600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 148 | 20240325 | 170500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 149 | 20240325 | 170400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 150 | 20240325 | 170300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 151 | 20240325 | 170200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 152 | 20240325 | 170100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 468068 |
| 153 | 20240325 | 170000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 154 | 20240325 | 165900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 155 | 20240325 | 165800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 156 | 20240325 | 165700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 157 | 20240325 | 165600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 158 | 20240325 | 165500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 159 | 20240325 | 165400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 160 | 20240325 | 165300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 161 | 20240325 | 165200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 162 | 20240325 | 165100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 163 | 20240325 | 165000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 164 | 20240325 | 164900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 165 | 20240325 | 164800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 166 | 20240325 | 164700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 167 | 20240325 | 164600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 168 | 20240325 | 164500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 169 | 20240325 | 164400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 170 | 20240325 | 164300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 171 | 20240325 | 164200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 172 | 20240325 | 164100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 173 | 20240325 | 164000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 174 | 20240325 | 163900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 175 | 20240325 | 163800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 176 | 20240325 | 163700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 177 | 20240325 | 163600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 178 | 20240325 | 163500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 179 | 20240325 | 163400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 180 | 20240325 | 163300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 181 | 20240325 | 163200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 182 | 20240325 | 163100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 468068 |
| 183 | 20240325 | 163000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 184 | 20240325 | 162900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 185 | 20240325 | 162800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 186 | 20240325 | 162700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 187 | 20240325 | 162600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 188 | 20240325 | 162500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 189 | 20240325 | 162400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 190 | 20240325 | 162300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 191 | 20240325 | 162200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 192 | 20240325 | 162100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 193 | 20240325 | 162000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 194 | 20240325 | 161900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 195 | 20240325 | 161800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 196 | 20240325 | 161700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 197 | 20240325 | 161600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 198 | 20240325 | 161500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 199 | 20240325 | 161400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 200 | 20240325 | 161300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 201 | 20240325 | 161200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 202 | 20240325 | 161100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 203 | 20240325 | 161000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 204 | 20240325 | 160900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 205 | 20240325 | 160800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 206 | 20240325 | 160700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 207 | 20240325 | 160600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 208 | 20240325 | 160500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 209 | 20240325 | 160400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 210 | 20240325 | 160300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 211 | 20240325 | 160200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 212 | 20240325 | 160100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 468068 |
| 213 | 20240325 | 160000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 214 | 20240325 | 155900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 215 | 20240325 | 155800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 216 | 20240325 | 155700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 217 | 20240325 | 155600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 218 | 20240325 | 155500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 219 | 20240325 | 155400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 220 | 20240325 | 155300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 221 | 20240325 | 155200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 222 | 20240325 | 155100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 223 | 20240325 | 155000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 224 | 20240325 | 154900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 225 | 20240325 | 154800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 226 | 20240325 | 154700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 227 | 20240325 | 154600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 228 | 20240325 | 154500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 229 | 20240325 | 154400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 230 | 20240325 | 154300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 231 | 20240325 | 154200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 232 | 20240325 | 154100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 233 | 20240325 | 154000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 234 | 20240325 | 153900 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 235 | 20240325 | 153800 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 236 | 20240325 | 153700 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 237 | 20240325 | 153600 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 238 | 20240325 | 153500 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 239 | 20240325 | 153400 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 240 | 20240325 | 153300 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 241 | 20240325 | 153200 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 0 |
| 242 | 20240325 | 153100 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 468068 |
| 243 | 20240325 | 153000 | 5150854450 | 6200 | 6200 | 6200 | 6200 | 468068 |
| 244 | 20240325 | 152900 | 2248832850 | 6060 | 6060 | 6060 | 6060 | 0 |
| 245 | 20240325 | 152800 | 2248832850 | 6060 | 6060 | 6060 | 6060 | 0 |
| 246 | 20240325 | 152700 | 2248832850 | 6060 | 6060 | 6060 | 6060 | 0 |
| 247 | 20240325 | 152600 | 2248832850 | 6060 | 6060 | 6060 | 6060 | 0 |
| 248 | 20240325 | 152500 | 2248832850 | 6060 | 6060 | 6060 | 6060 | 0 |
| 249 | 20240325 | 152400 | 2248832850 | 6060 | 6060 | 6060 | 6060 | 0 |
| 250 | 20240325 | 152300 | 2248832850 | 6060 | 6060 | 6060 | 6060 | 0 |
| 251 | 20240325 | 152200 | 2248832850 | 6060 | 6060 | 6060 | 6060 | 0 |
| 252 | 20240325 | 152100 | 2248832850 | 6060 | 6060 | 6060 | 6060 | 0 |
| 253 | 20240325 | 152000 | 2248832850 | 6060 | 6060 | 6060 | 6060 | 0 |
| 254 | 20240325 | 151900 | 2248832850 | 6060 | 6070 | 6070 | 6050 | 1728 |
| 255 | 20240325 | 151800 | 2238360880 | 6080 | 6060 | 6080 | 6040 | 4519 |
| 256 | 20240325 | 151700 | 2210938490 | 6070 | 6050 | 6090 | 6040 | 5050 |
| 257 | 20240325 | 151600 | 2180333850 | 6060 | 6070 | 6080 | 6060 | 7300 |
| 258 | 20240325 | 151500 | 2136018070 | 6070 | 6090 | 6100 | 6070 | 5634 |
| 259 | 20240325 | 151400 | 2101747430 | 6080 | 6070 | 6100 | 6070 | 2689 |
| 260 | 20240325 | 151300 | 2085373340 | 6070 | 6070 | 6100 | 6070 | 2569 |
| 261 | 20240325 | 151200 | 2069749330 | 6090 | 6040 | 6090 | 6040 | 3005 |
| 262 | 20240325 | 151100 | 2051486340 | 6040 | 6080 | 6080 | 6040 | 3273 |
| 263 | 20240325 | 151000 | 2031698270 | 6080 | 6050 | 6090 | 6050 | 2530 |
| 264 | 20240325 | 150900 | 2016370800 | 6090 | 6060 | 6090 | 6050 | 3705 |
| 265 | 20240325 | 150800 | 1993927150 | 6090 | 6050 | 6100 | 6050 | 2220 |
| 266 | 20240325 | 150700 | 1980466090 | 6050 | 6080 | 6110 | 6050 | 3116 |
| 267 | 20240325 | 150600 | 1961549560 | 6050 | 6070 | 6090 | 6050 | 2673 |
| 268 | 20240325 | 150500 | 1945334400 | 6070 | 6080 | 6090 | 6050 | 2347 |
| 269 | 20240325 | 150400 | 1931105870 | 6090 | 6100 | 6140 | 6080 | 2405 |
| 270 | 20240325 | 150300 | 1916440970 | 6100 | 6120 | 6120 | 6100 | 2763 |
| 271 | 20240325 | 150200 | 1899564810 | 6110 | 6130 | 6140 | 6110 | 2937 |
| 272 | 20240325 | 150100 | 1881569610 | 6140 | 6160 | 6180 | 6130 | 2178 |
| 273 | 20240325 | 150000 | 1868178620 | 6180 | 6160 | 6180 | 6160 | 4269 |
| 274 | 20240325 | 145900 | 1841866910 | 6170 | 6160 | 6170 | 6160 | 573 |
| 275 | 20240325 | 145800 | 1838337050 | 6170 | 6160 | 6180 | 6160 | 222 |
| 276 | 20240325 | 145700 | 1836967370 | 6170 | 6160 | 6180 | 6160 | 645 |
| 277 | 20240325 | 145600 | 1832988850 | 6160 | 6170 | 6180 | 6160 | 2980 |
| 278 | 20240325 | 145500 | 1814598400 | 6160 | 6160 | 6160 | 6160 | 545 |
| 279 | 20240325 | 145400 | 1811241200 | 6160 | 6160 | 6170 | 6160 | 981 |
| 280 | 20240325 | 145300 | 1805192900 | 6160 | 6130 | 6160 | 6130 | 831 |
| 281 | 20240325 | 145200 | 1800080500 | 6130 | 6150 | 6150 | 6130 | 2813 |
| 282 | 20240325 | 145100 | 1782809570 | 6150 | 6150 | 6160 | 6150 | 533 |
| 283 | 20240325 | 145000 | 1779531150 | 6150 | 6160 | 6170 | 6150 | 1580 |
| 284 | 20240325 | 144900 | 1769809070 | 6160 | 6160 | 6160 | 6160 | 454 |
| 285 | 20240325 | 144800 | 1767012430 | 6160 | 6190 | 6190 | 6160 | 28 |
| 286 | 20240325 | 144700 | 1766839560 | 6160 | 6160 | 6190 | 6160 | 2240 |
| 287 | 20240325 | 144600 | 1752987780 | 6160 | 6160 | 6170 | 6150 | 5847 |
| 288 | 20240325 | 144500 | 1716944690 | 6160 | 6170 | 6170 | 6160 | 1196 |
| 289 | 20240325 | 144400 | 1709570870 | 6170 | 6180 | 6180 | 6170 | 3041 |
| 290 | 20240325 | 144300 | 1690787300 | 6180 | 6180 | 6180 | 6180 | 455 |
| 291 | 20240325 | 144200 | 1687975400 | 6180 | 6180 | 6200 | 6180 | 98 |
| 292 | 20240325 | 144100 | 1687368100 | 6210 | 6200 | 6210 | 6200 | 606 |
| 293 | 20240325 | 144000 | 1683608900 | 6200 | 6190 | 6210 | 6190 | 1277 |
| 294 | 20240325 | 143900 | 1675692480 | 6190 | 6180 | 6200 | 6180 | 816 |
| 295 | 20240325 | 143800 | 1670636590 | 6190 | 6170 | 6190 | 6170 | 927 |
| 296 | 20240325 | 143700 | 1664911000 | 6180 | 6180 | 6180 | 6170 | 361 |
| 297 | 20240325 | 143600 | 1662680570 | 6170 | 6180 | 6180 | 6170 | 585 |
| 298 | 20240325 | 143500 | 1659068310 | 6180 | 6190 | 6190 | 6180 | 516 |
| 299 | 20240325 | 143400 | 1655876620 | 6180 | 6190 | 6190 | 6180 | 465 |
| 300 | 20240325 | 143300 | 1652999910 | 6190 | 6200 | 6200 | 6190 | 1421 |
| 301 | 20240325 | 143200 | 1644196950 | 6200 | 6160 | 6200 | 6160 | 1018 |
| 302 | 20240325 | 143100 | 1637889720 | 6160 | 6160 | 6170 | 6160 | 311 |
| 303 | 20240325 | 143000 | 1635973440 | 6160 | 6150 | 6170 | 6150 | 891 |
| 304 | 20240325 | 142900 | 1630485400 | 6160 | 6150 | 6160 | 6150 | 674 |
| 305 | 20240325 | 142800 | 1626337360 | 6150 | 6170 | 6170 | 6140 | 248 |
| 306 | 20240325 | 142700 | 1624810180 | 6170 | 6170 | 6180 | 6140 | 2783 |
| 307 | 20240325 | 142600 | 1607672860 | 6170 | 6200 | 6200 | 6170 | 628 |
| 308 | 20240325 | 142500 | 1603790210 | 6220 | 6210 | 6220 | 6210 | 700 |
| 309 | 20240325 | 142400 | 1599441440 | 6200 | 6200 | 6200 | 6200 | 193 |
| 310 | 20240325 | 142300 | 1598244840 | 6200 | 6230 | 6230 | 6200 | 740 |
| 311 | 20240325 | 142200 | 1593642990 | 6240 | 6250 | 6260 | 6240 | 1396 |
| 312 | 20240325 | 142100 | 1584929070 | 6240 | 6240 | 6240 | 6230 | 1141 |
| 313 | 20240325 | 142000 | 1577815160 | 6280 | 6280 | 6280 | 6250 | 2542 |
| 314 | 20240325 | 141900 | 1561917040 | 6270 | 6270 | 6280 | 6270 | 966 |
| 315 | 20240325 | 141800 | 1555859350 | 6280 | 6280 | 6290 | 6280 | 812 |
| 316 | 20240325 | 141700 | 1550759890 | 6290 | 6300 | 6340 | 6290 | 5657 |
| 317 | 20240325 | 141600 | 1515121050 | 6310 | 6340 | 6350 | 6300 | 3795 |
| 318 | 20240325 | 141500 | 1491148000 | 6330 | 6320 | 6330 | 6320 | 774 |
| 319 | 20240325 | 141400 | 1486250650 | 6330 | 6330 | 6330 | 6330 | 145 |
| 320 | 20240325 | 141300 | 1485332800 | 6320 | 6320 | 6330 | 6320 | 551 |
| 321 | 20240325 | 141200 | 1481849550 | 6320 | 6320 | 6320 | 6320 | 192 |
| 322 | 20240325 | 141100 | 1480636110 | 6320 | 6330 | 6340 | 6320 | 452 |
| 323 | 20240325 | 141000 | 1477777330 | 6340 | 6340 | 6340 | 6340 | 0 |
| 324 | 20240325 | 140900 | 1477777330 | 6340 | 6340 | 6340 | 6340 | 0 |
| 325 | 20240325 | 140800 | 1477777330 | 6340 | 6340 | 6340 | 6340 | 54 |
| 326 | 20240325 | 140700 | 1477434970 | 6330 | 6320 | 6330 | 6320 | 105 |
| 327 | 20240325 | 140600 | 1476770370 | 6330 | 6330 | 6330 | 6330 | 100 |
| 328 | 20240325 | 140500 | 1476137370 | 6340 | 6330 | 6340 | 6330 | 101 |
| 329 | 20240325 | 140400 | 1475498030 | 6350 | 6330 | 6350 | 6330 | 344 |
| 330 | 20240325 | 140300 | 1473319350 | 6330 | 6330 | 6330 | 6330 | 0 |
| 331 | 20240325 | 140200 | 1473319350 | 6330 | 6330 | 6330 | 6330 | 50 |
| 332 | 20240325 | 140100 | 1473002850 | 6330 | 6330 | 6330 | 6330 | 74 |
| 333 | 20240325 | 140000 | 1472534430 | 6350 | 6350 | 6350 | 6350 | 1 |
| 334 | 20240325 | 135900 | 1472528080 | 6350 | 6350 | 6350 | 6350 | 4635 |
| 335 | 20240325 | 135800 | 1443095830 | 6350 | 6350 | 6350 | 6350 | 7 |
| 336 | 20240325 | 135700 | 1443051380 | 6350 | 6340 | 6350 | 6330 | 2263 |
| 337 | 20240325 | 135600 | 1428703210 | 6340 | 6340 | 6340 | 6340 | 8 |
| 338 | 20240325 | 135500 | 1428652490 | 6340 | 6350 | 6350 | 6310 | 1513 |
| 339 | 20240325 | 135400 | 1419087020 | 6350 | 6350 | 6350 | 6320 | 97 |
| 340 | 20240325 | 135300 | 1418473470 | 6350 | 6350 | 6350 | 6330 | 552 |
| 341 | 20240325 | 135200 | 1414977630 | 6350 | 6350 | 6350 | 6330 | 157 |
| 342 | 20240325 | 135100 | 1413983660 | 6350 | 6350 | 6350 | 6330 | 44 |
| 343 | 20240325 | 135000 | 1413705000 | 6350 | 6350 | 6350 | 6350 | 42 |
| 344 | 20240325 | 134900 | 1413438300 | 6350 | 6350 | 6350 | 6350 | 38 |
| 345 | 20240325 | 134800 | 1413197000 | 6350 | 6350 | 6350 | 6350 | 8 |
| 346 | 20240325 | 134700 | 1413146200 | 6350 | 6340 | 6350 | 6340 | 979 |
| 347 | 20240325 | 134600 | 1406931860 | 6340 | 6340 | 6340 | 6330 | 70 |
| 348 | 20240325 | 134500 | 1406488690 | 6340 | 6350 | 6350 | 6340 | 107 |
| 349 | 20240325 | 134400 | 1405810300 | 6350 | 6350 | 6350 | 6350 | 107 |
| 350 | 20240325 | 134300 | 1405130850 | 6350 | 6350 | 6350 | 6320 | 20 |
| 351 | 20240325 | 134200 | 1405004210 | 6350 | 6350 | 6350 | 6350 | 7 |
| 352 | 20240325 | 134100 | 1404959760 | 6350 | 6350 | 6350 | 6350 | 7 |
| 353 | 20240325 | 134000 | 1404915310 | 6350 | 6350 | 6350 | 6350 | 7 |
| 354 | 20240325 | 133900 | 1404870860 | 6350 | 6350 | 6350 | 6350 | 28 |
| 355 | 20240325 | 133800 | 1404693060 | 6350 | 6350 | 6350 | 6350 | 7 |
| 356 | 20240325 | 133700 | 1404648610 | 6350 | 6350 | 6350 | 6320 | 709 |
| 357 | 20240325 | 133600 | 1400160560 | 6350 | 6350 | 6350 | 6350 | 17 |
| 358 | 20240325 | 133500 | 1400052610 | 6360 | 6360 | 6360 | 6360 | 7 |
| 359 | 20240325 | 133400 | 1400008090 | 6360 | 6360 | 6360 | 6360 | 8 |
| 360 | 20240325 | 133300 | 1399957210 | 6360 | 6360 | 6360 | 6330 | 626 |
| 361 | 20240325 | 133200 | 1395992320 | 6360 | 6360 | 6360 | 6340 | 254 |
| 362 | 20240325 | 133100 | 1394381820 | 6360 | 6360 | 6360 | 6360 | 7 |
| 363 | 20240325 | 133000 | 1394337300 | 6360 | 6360 | 6360 | 6350 | 386 |
| 364 | 20240325 | 132900 | 1391886120 | 6360 | 6360 | 6360 | 6360 | 7 |
| 365 | 20240325 | 132800 | 1391841600 | 6360 | 6360 | 6360 | 6360 | 7 |
| 366 | 20240325 | 132700 | 1391797080 | 6360 | 6360 | 6360 | 6350 | 107 |
| 367 | 20240325 | 132600 | 1391116580 | 6360 | 6360 | 6360 | 6360 | 8 |
| 368 | 20240325 | 132500 | 1391065700 | 6360 | 6360 | 6360 | 6360 | 307 |
| 369 | 20240325 | 132400 | 1389113180 | 6360 | 6360 | 6360 | 6360 | 137 |
| 370 | 20240325 | 132300 | 1388241860 | 6370 | 6370 | 6370 | 6350 | 104 |
| 371 | 20240325 | 132200 | 1387581320 | 6370 | 6380 | 6380 | 6370 | 7 |
| 372 | 20240325 | 132100 | 1387536700 | 6380 | 6380 | 6380 | 6380 | 8 |
| 373 | 20240325 | 132000 | 1387485660 | 6380 | 6380 | 6380 | 6380 | 8 |
| 374 | 20240325 | 131900 | 1387434620 | 6380 | 6380 | 6380 | 6380 | 45 |
| 375 | 20240325 | 131800 | 1387147520 | 6380 | 6380 | 6380 | 6380 | 7 |
| 376 | 20240325 | 131700 | 1387102860 | 6380 | 6380 | 6380 | 6370 | 747 |
| 377 | 20240325 | 131600 | 1382342020 | 6380 | 6380 | 6380 | 6370 | 56 |
| 378 | 20240325 | 131500 | 1381985230 | 6380 | 6380 | 6380 | 6380 | 7 |
| 379 | 20240325 | 131400 | 1381940570 | 6380 | 6380 | 6380 | 6380 | 7 |
| 380 | 20240325 | 131300 | 1381895910 | 6380 | 6380 | 6380 | 6380 | 167 |
| 381 | 20240325 | 131200 | 1380830450 | 6380 | 6370 | 6380 | 6350 | 370 |
| 382 | 20240325 | 131100 | 1378474510 | 6370 | 6370 | 6370 | 6360 | 8 |
| 383 | 20240325 | 131000 | 1378423560 | 6370 | 6370 | 6370 | 6370 | 15 |
| 384 | 20240325 | 130900 | 1378328010 | 6370 | 6360 | 6370 | 6360 | 424 |
| 385 | 20240325 | 130800 | 1375627780 | 6370 | 6380 | 6380 | 6360 | 44 |
| 386 | 20240325 | 130700 | 1375347800 | 6380 | 6380 | 6380 | 6380 | 7 |
| 387 | 20240325 | 130600 | 1375303140 | 6380 | 6380 | 6380 | 6340 | 549 |
| 388 | 20240325 | 130500 | 1371816750 | 6380 | 6360 | 6380 | 6360 | 559 |
| 389 | 20240325 | 130400 | 1368259510 | 6380 | 6380 | 6380 | 6380 | 6 |
| 390 | 20240325 | 130300 | 1368221230 | 6370 | 6370 | 6370 | 6370 | 371 |
| 391 | 20240325 | 130200 | 1365857960 | 6370 | 6370 | 6370 | 6370 | 0 |
| 392 | 20240325 | 130100 | 1365857960 | 6370 | 6370 | 6370 | 6370 | 0 |
| 393 | 20240325 | 130000 | 1365857960 | 6370 | 6380 | 6380 | 6370 | 666 |
| 394 | 20240325 | 125900 | 1361609540 | 6380 | 6380 | 6380 | 6380 | 0 |
| 395 | 20240325 | 125800 | 1361609540 | 6380 | 6380 | 6380 | 6380 | 64 |
| 396 | 20240325 | 125700 | 1361201220 | 6380 | 6360 | 6380 | 6360 | 510 |
| 397 | 20240325 | 125600 | 1357947600 | 6350 | 6350 | 6350 | 6340 | 628 |
| 398 | 20240325 | 125500 | 1353960150 | 6350 | 6350 | 6350 | 6350 | 281 |
| 399 | 20240325 | 125400 | 1352175800 | 6360 | 6360 | 6360 | 6360 | 0 |
| 400 | 20240325 | 125300 | 1352175800 | 6360 | 6360 | 6360 | 6350 | 1017 |
| 401 | 20240325 | 125200 | 1345714680 | 6360 | 6360 | 6360 | 6360 | 570 |
| 402 | 20240325 | 125100 | 1342089480 | 6360 | 6350 | 6360 | 6350 | 472 |
| 403 | 20240325 | 125000 | 1339087670 | 6360 | 6350 | 6360 | 6350 | 235 |
| 404 | 20240325 | 124900 | 1337594420 | 6350 | 6350 | 6350 | 6350 | 0 |
| 405 | 20240325 | 124800 | 1337594420 | 6350 | 6340 | 6350 | 6340 | 117 |
| 406 | 20240325 | 124700 | 1336852390 | 6340 | 6340 | 6340 | 6340 | 90 |
| 407 | 20240325 | 124600 | 1336281790 | 6340 | 6340 | 6340 | 6340 | 0 |
| 408 | 20240325 | 124500 | 1336281790 | 6340 | 6340 | 6340 | 6340 | 20 |
| 409 | 20240325 | 124400 | 1336154990 | 6350 | 6350 | 6350 | 6350 | 19 |
| 410 | 20240325 | 124300 | 1336034340 | 6360 | 6360 | 6360 | 6360 | 0 |
| 411 | 20240325 | 124200 | 1336034340 | 6360 | 6360 | 6360 | 6360 | 13 |
| 412 | 20240325 | 124100 | 1335951660 | 6350 | 6350 | 6350 | 6350 | 68 |
| 413 | 20240325 | 124000 | 1335519860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 414 | 20240325 | 123900 | 1335519860 | 6350 | 6340 | 6350 | 6340 | 913 |
| 415 | 20240325 | 123800 | 1329730870 | 6340 | 6340 | 6340 | 6340 | 156 |
| 416 | 20240325 | 123700 | 1328741830 | 6340 | 6340 | 6340 | 6340 | 0 |
| 417 | 20240325 | 123600 | 1328741830 | 6340 | 6330 | 6340 | 6330 | 325 |
| 418 | 20240325 | 123500 | 1326683550 | 6340 | 6340 | 6340 | 6340 | 295 |
| 419 | 20240325 | 123400 | 1324813250 | 6340 | 6340 | 6340 | 6340 | 0 |
| 420 | 20240325 | 123300 | 1324813250 | 6340 | 6340 | 6340 | 6340 | 250 |
| 421 | 20240325 | 123200 | 1323228250 | 6350 | 6350 | 6350 | 6350 | 910 |
| 422 | 20240325 | 123100 | 1317449750 | 6360 | 6360 | 6360 | 6360 | 0 |
| 423 | 20240325 | 123000 | 1317449750 | 6360 | 6380 | 6380 | 6360 | 196 |
| 424 | 20240325 | 122900 | 1316201230 | 6380 | 6380 | 6380 | 6380 | 10 |
| 425 | 20240325 | 122800 | 1316137430 | 6380 | 6380 | 6380 | 6380 | 200 |
| 426 | 20240325 | 122700 | 1314861430 | 6390 | 6370 | 6390 | 6370 | 2791 |
| 427 | 20240325 | 122600 | 1297061480 | 6370 | 6350 | 6370 | 6350 | 1047 |
| 428 | 20240325 | 122500 | 1290401540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 429 | 20240325 | 122400 | 1290401540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 430 | 20240325 | 122300 | 1290401540 | 6360 | 6350 | 6360 | 6350 | 200 |
| 431 | 20240325 | 122200 | 1289129640 | 6360 | 6360 | 6360 | 6360 | 28 |
| 432 | 20240325 | 122100 | 1288951560 | 6360 | 6360 | 6360 | 6360 | 0 |
| 433 | 20240325 | 122000 | 1288951560 | 6360 | 6360 | 6370 | 6360 | 2007 |
| 434 | 20240325 | 121900 | 1276187020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 435 | 20240325 | 121800 | 1276187020 | 6370 | 6370 | 6370 | 6370 | 1292 |
| 436 | 20240325 | 121700 | 1267956980 | 6390 | 6390 | 6390 | 6390 | 0 |
| 437 | 20240325 | 121600 | 1267956980 | 6390 | 6390 | 6390 | 6390 | 55 |
| 438 | 20240325 | 121500 | 1267605530 | 6400 | 6400 | 6400 | 6400 | 55 |
| 439 | 20240325 | 121400 | 1267253530 | 6400 | 6400 | 6400 | 6400 | 0 |
| 440 | 20240325 | 121300 | 1267253530 | 6400 | 6370 | 6400 | 6340 | 1915 |
| 441 | 20240325 | 121200 | 1255081460 | 6390 | 6390 | 6390 | 6390 | 0 |
| 442 | 20240325 | 121100 | 1255081460 | 6390 | 6400 | 6400 | 6390 | 23 |
| 443 | 20240325 | 121000 | 1254934360 | 6400 | 6400 | 6400 | 6390 | 1647 |
| 444 | 20240325 | 120900 | 1244403560 | 6390 | 6370 | 6390 | 6370 | 4294 |
| 445 | 20240325 | 120800 | 1217014390 | 6350 | 6370 | 6370 | 6350 | 1211 |
| 446 | 20240325 | 120700 | 1209324320 | 6370 | 6370 | 6370 | 6370 | 0 |
| 447 | 20240325 | 120600 | 1209324320 | 6370 | 6370 | 6370 | 6370 | 2 |
| 448 | 20240325 | 120500 | 1209311580 | 6370 | 6370 | 6370 | 6370 | 5 |
| 449 | 20240325 | 120400 | 1209279730 | 6370 | 6370 | 6370 | 6370 | 50 |
| 450 | 20240325 | 120300 | 1208961230 | 6360 | 6360 | 6360 | 6360 | 141 |
| 451 | 20240325 | 120200 | 1208064470 | 6360 | 6360 | 6360 | 6360 | 108 |
| 452 | 20240325 | 120100 | 1207377590 | 6340 | 6340 | 6340 | 6340 | 0 |
| 453 | 20240325 | 120000 | 1207377590 | 6340 | 6340 | 6340 | 6340 | 303 |
| 454 | 20240325 | 115900 | 1205456570 | 6330 | 6330 | 6330 | 6330 | 0 |
| 455 | 20240325 | 115800 | 1205456570 | 6330 | 6330 | 6330 | 6330 | 24 |
| 456 | 20240325 | 115700 | 1205304650 | 6340 | 6330 | 6340 | 6330 | 366 |
| 457 | 20240325 | 115600 | 1202987210 | 6340 | 6340 | 6340 | 6340 | 307 |
| 458 | 20240325 | 115500 | 1201040830 | 6350 | 6340 | 6350 | 6330 | 358 |
| 459 | 20240325 | 115400 | 1198772760 | 6340 | 6350 | 6350 | 6340 | 210 |
| 460 | 20240325 | 115300 | 1197439360 | 6350 | 6350 | 6350 | 6350 | 1 |
| 461 | 20240325 | 115200 | 1197433010 | 6360 | 6360 | 6360 | 6360 | 1 |
| 462 | 20240325 | 115100 | 1197426650 | 6360 | 6360 | 6360 | 6360 | 299 |
| 463 | 20240325 | 115000 | 1195525010 | 6350 | 6360 | 6360 | 6350 | 313 |
| 464 | 20240325 | 114900 | 1193537450 | 6350 | 6370 | 6370 | 6350 | 663 |
| 465 | 20240325 | 114800 | 1189321210 | 6380 | 6380 | 6380 | 6380 | 0 |
| 466 | 20240325 | 114700 | 1189321210 | 6380 | 6360 | 6380 | 6360 | 361 |
| 467 | 20240325 | 114600 | 1187024030 | 6380 | 6380 | 6380 | 6380 | 0 |
| 468 | 20240325 | 114500 | 1187024030 | 6380 | 6380 | 6380 | 6380 | 0 |
| 469 | 20240325 | 114400 | 1187024030 | 6380 | 6380 | 6380 | 6380 | 206 |
| 470 | 20240325 | 114300 | 1185709750 | 6380 | 6380 | 6380 | 6380 | 3 |
| 471 | 20240325 | 114200 | 1185690610 | 6380 | 6380 | 6380 | 6380 | 60 |
| 472 | 20240325 | 114100 | 1185307810 | 6380 | 6360 | 6380 | 6360 | 1096 |
| 473 | 20240325 | 114000 | 1178335790 | 6360 | 6380 | 6380 | 6360 | 55 |
| 474 | 20240325 | 113900 | 1177984990 | 6380 | 6370 | 6380 | 6360 | 756 |
| 475 | 20240325 | 113800 | 1173170560 | 6370 | 6370 | 6370 | 6370 | 100 |
| 476 | 20240325 | 113700 | 1172533560 | 6380 | 6380 | 6380 | 6380 | 173 |
| 477 | 20240325 | 113600 | 1171429820 | 6400 | 6400 | 6400 | 6400 | 62 |
| 478 | 20240325 | 113500 | 1171033020 | 6400 | 6410 | 6410 | 6400 | 659 |
| 479 | 20240325 | 113400 | 1166815020 | 6420 | 6420 | 6420 | 6410 | 2023 |
| 480 | 20240325 | 113300 | 1153844980 | 6420 | 6420 | 6420 | 6420 | 284 |
| 481 | 20240325 | 113200 | 1152021700 | 6420 | 6420 | 6420 | 6420 | 216 |
| 482 | 20240325 | 113100 | 1150634980 | 6430 | 6430 | 6430 | 6430 | 338 |
| 483 | 20240325 | 113000 | 1148461640 | 6430 | 6430 | 6440 | 6430 | 598 |
| 484 | 20240325 | 112900 | 1144615760 | 6430 | 6430 | 6430 | 6430 | 90 |
| 485 | 20240325 | 112800 | 1144037060 | 6430 | 6440 | 6440 | 6430 | 1433 |
| 486 | 20240325 | 112700 | 1134812080 | 6440 | 6440 | 6440 | 6440 | 1131 |
| 487 | 20240325 | 112600 | 1127528440 | 6440 | 6430 | 6440 | 6430 | 2169 |
| 488 | 20240325 | 112500 | 1113579730 | 6430 | 6410 | 6430 | 6410 | 260 |
| 489 | 20240325 | 112400 | 1111913070 | 6430 | 6420 | 6430 | 6420 | 2934 |
| 490 | 20240325 | 112300 | 1093073850 | 6420 | 6390 | 6420 | 6390 | 1847 |
| 491 | 20240325 | 112200 | 1081233320 | 6400 | 6400 | 6400 | 6400 | 20 |
| 492 | 20240325 | 112100 | 1081105320 | 6400 | 6400 | 6400 | 6400 | 0 |
| 493 | 20240325 | 112000 | 1081105320 | 6400 | 6400 | 6400 | 6400 | 0 |
| 494 | 20240325 | 111900 | 1081105320 | 6400 | 6400 | 6400 | 6400 | 36 |
| 495 | 20240325 | 111800 | 1080874920 | 6410 | 6410 | 6410 | 6410 | 0 |
| 496 | 20240325 | 111700 | 1080874920 | 6410 | 6390 | 6410 | 6390 | 34 |
| 497 | 20240325 | 111600 | 1080657000 | 6410 | 6410 | 6410 | 6410 | 104 |
| 498 | 20240325 | 111500 | 1079990360 | 6410 | 6390 | 6410 | 6380 | 1110 |
| 499 | 20240325 | 111400 | 1072900210 | 6400 | 6400 | 6400 | 6400 | 157 |
| 500 | 20240325 | 111300 | 1071895410 | 6400 | 6420 | 6420 | 6400 | 94 |
| 501 | 20240325 | 111200 | 1071293330 | 6420 | 6420 | 6420 | 6400 | 807 |
| 502 | 20240325 | 111100 | 1066125990 | 6400 | 6420 | 6420 | 6400 | 52 |
| 503 | 20240325 | 111000 | 1065792990 | 6420 | 6420 | 6420 | 6420 | 241 |
| 504 | 20240325 | 110900 | 1064245770 | 6420 | 6420 | 6420 | 6420 | 0 |
| 505 | 20240325 | 110800 | 1064245770 | 6420 | 6410 | 6420 | 6400 | 1175 |
| 506 | 20240325 | 110700 | 1056719760 | 6430 | 6420 | 6430 | 6420 | 291 |
| 507 | 20240325 | 110600 | 1054850290 | 6430 | 6430 | 6430 | 6430 | 100 |
| 508 | 20240325 | 110500 | 1054207290 | 6430 | 6430 | 6430 | 6430 | 230 |
| 509 | 20240325 | 110400 | 1052728390 | 6430 | 6420 | 6430 | 6420 | 556 |
| 510 | 20240325 | 110300 | 1049153810 | 6430 | 6430 | 6430 | 6430 | 0 |
| 511 | 20240325 | 110200 | 1049153810 | 6430 | 6410 | 6430 | 6410 | 229 |
| 512 | 20240325 | 110100 | 1047684340 | 6420 | 6400 | 6420 | 6400 | 314 |
| 513 | 20240325 | 110000 | 1045673600 | 6400 | 6390 | 6400 | 6390 | 76 |
| 514 | 20240325 | 105900 | 1045187250 | 6400 | 6400 | 6400 | 6400 | 233 |
| 515 | 20240325 | 105800 | 1043696050 | 6430 | 6420 | 6430 | 6420 | 115 |
| 516 | 20240325 | 105700 | 1042957700 | 6430 | 6430 | 6430 | 6430 | 0 |
| 517 | 20240325 | 105600 | 1042957700 | 6430 | 6420 | 6430 | 6420 | 95 |
| 518 | 20240325 | 105500 | 1042347040 | 6420 | 6420 | 6420 | 6420 | 688 |
| 519 | 20240325 | 105400 | 1037930080 | 6430 | 6430 | 6430 | 6430 | 0 |
| 520 | 20240325 | 105300 | 1037930080 | 6430 | 6420 | 6430 | 6420 | 3338 |
| 521 | 20240325 | 105200 | 1016497960 | 6420 | 6400 | 6420 | 6400 | 2476 |
| 522 | 20240325 | 105100 | 1000635880 | 6390 | 6370 | 6390 | 6370 | 567 |
| 523 | 20240325 | 105000 | 997016420 | 6360 | 6360 | 6360 | 6360 | 0 |
| 524 | 20240325 | 104900 | 997016420 | 6360 | 6360 | 6360 | 6360 | 467 |
| 525 | 20240325 | 104800 | 994046300 | 6360 | 6360 | 6360 | 6360 | 206 |
| 526 | 20240325 | 104700 | 992736140 | 6380 | 6370 | 6380 | 6360 | 201 |
| 527 | 20240325 | 104600 | 991455500 | 6380 | 6380 | 6380 | 6380 | 4 |
| 528 | 20240325 | 104500 | 991429980 | 6380 | 6380 | 6380 | 6380 | 31 |
| 529 | 20240325 | 104400 | 991232200 | 6380 | 6380 | 6380 | 6380 | 114 |
| 530 | 20240325 | 104300 | 990504880 | 6390 | 6390 | 6390 | 6390 | 0 |
| 531 | 20240325 | 104200 | 990504880 | 6390 | 6390 | 6390 | 6390 | 0 |
| 532 | 20240325 | 104100 | 990504880 | 6390 | 6370 | 6390 | 6370 | 174 |
| 533 | 20240325 | 104000 | 989393700 | 6370 | 6370 | 6370 | 6370 | 0 |
| 534 | 20240325 | 103900 | 989393700 | 6370 | 6370 | 6370 | 6370 | 1 |
| 535 | 20240325 | 103800 | 989387330 | 6370 | 6380 | 6380 | 6370 | 113 |
| 536 | 20240325 | 103700 | 988666890 | 6380 | 6360 | 6380 | 6360 | 651 |
| 537 | 20240325 | 103600 | 984525070 | 6360 | 6360 | 6360 | 6360 | 200 |
| 538 | 20240325 | 103500 | 983253070 | 6360 | 6350 | 6360 | 6350 | 672 |
| 539 | 20240325 | 103400 | 978985150 | 6350 | 6340 | 6360 | 6340 | 140 |
| 540 | 20240325 | 103300 | 978096920 | 6340 | 6360 | 6390 | 6340 | 1195 |
| 541 | 20240325 | 103200 | 970505120 | 6350 | 6350 | 6350 | 6350 | 1 |
| 542 | 20240325 | 103100 | 970498770 | 6350 | 6350 | 6350 | 6350 | 5 |
| 543 | 20240325 | 103000 | 970467020 | 6390 | 6340 | 6390 | 6340 | 245 |
| 544 | 20240325 | 102900 | 968909890 | 6350 | 6350 | 6350 | 6350 | 269 |
| 545 | 20240325 | 102800 | 967201740 | 6360 | 6360 | 6360 | 6360 | 0 |
| 546 | 20240325 | 102700 | 967201740 | 6360 | 6360 | 6360 | 6360 | 420 |
| 547 | 20240325 | 102600 | 964530540 | 6370 | 6370 | 6370 | 6370 | 229 |
| 548 | 20240325 | 102500 | 963071810 | 6400 | 6380 | 6400 | 6380 | 1140 |
| 549 | 20240325 | 102400 | 955796910 | 6360 | 6360 | 6360 | 6360 | 0 |
| 550 | 20240325 | 102300 | 955796910 | 6360 | 6400 | 6400 | 6360 | 180 |
| 551 | 20240325 | 102200 | 954648060 | 6390 | 6390 | 6390 | 6390 | 284 |
| 552 | 20240325 | 102100 | 952833300 | 6390 | 6420 | 6420 | 6390 | 994 |
| 553 | 20240325 | 102000 | 946471860 | 6450 | 6430 | 6450 | 6430 | 5555 |
| 554 | 20240325 | 101900 | 910705700 | 6430 | 6430 | 6430 | 6430 | 1 |
| 555 | 20240325 | 101800 | 910699270 | 6430 | 6440 | 6440 | 6320 | 2607 |
| 556 | 20240325 | 101700 | 894067440 | 6440 | 6440 | 6440 | 6440 | 0 |
| 557 | 20240325 | 101600 | 894067440 | 6440 | 6430 | 6450 | 6430 | 160 |
| 558 | 20240325 | 101500 | 893036060 | 6450 | 6450 | 6450 | 6450 | 939 |
| 559 | 20240325 | 101400 | 886979510 | 6450 | 6430 | 6450 | 6430 | 1323 |
| 560 | 20240325 | 101300 | 878458700 | 6410 | 6410 | 6410 | 6410 | 5 |
| 561 | 20240325 | 101200 | 878426650 | 6400 | 6410 | 6430 | 6400 | 1621 |
| 562 | 20240325 | 101100 | 868041110 | 6410 | 6440 | 6440 | 6410 | 291 |
| 563 | 20240325 | 101000 | 866168570 | 6440 | 6390 | 6450 | 6390 | 7527 |
| 564 | 20240325 | 100900 | 817833850 | 6390 | 6400 | 6400 | 6390 | 362 |
| 565 | 20240325 | 100800 | 815517150 | 6410 | 6410 | 6410 | 6400 | 847 |
| 566 | 20240325 | 100700 | 810090980 | 6410 | 6400 | 6410 | 6400 | 36 |
| 567 | 20240325 | 100600 | 809860510 | 6410 | 6410 | 6410 | 6410 | 1 |
| 568 | 20240325 | 100500 | 809854100 | 6390 | 6400 | 6400 | 6390 | 140 |
| 569 | 20240325 | 100400 | 808958500 | 6390 | 6390 | 6410 | 6390 | 132 |
| 570 | 20240325 | 100300 | 808114980 | 6420 | 6420 | 6420 | 6420 | 214 |
| 571 | 20240325 | 100200 | 806741100 | 6420 | 6380 | 6420 | 6380 | 2518 |
| 572 | 20240325 | 100100 | 790631080 | 6370 | 6370 | 6370 | 6370 | 74 |
| 573 | 20240325 | 100000 | 790159700 | 6370 | 6370 | 6370 | 6350 | 553 |
| 574 | 20240325 | 095900 | 786645970 | 6370 | 6370 | 6370 | 6360 | 127 |
| 575 | 20240325 | 095800 | 785837980 | 6360 | 6360 | 6360 | 6360 | 10 |
| 576 | 20240325 | 095700 | 785774380 | 6360 | 6360 | 6360 | 6350 | 171 |
| 577 | 20240325 | 095600 | 784687370 | 6350 | 6360 | 6360 | 6350 | 158 |
| 578 | 20240325 | 095500 | 783683900 | 6360 | 6370 | 6370 | 6360 | 215 |
| 579 | 20240325 | 095400 | 782314410 | 6380 | 6370 | 6380 | 6340 | 587 |
| 580 | 20240325 | 095300 | 778579740 | 6370 | 6360 | 6370 | 6360 | 36 |
| 581 | 20240325 | 095200 | 778350670 | 6400 | 6400 | 6400 | 6400 | 0 |
| 582 | 20240325 | 095100 | 778350670 | 6400 | 6360 | 6400 | 6330 | 357 |
| 583 | 20240325 | 095000 | 776073150 | 6350 | 6350 | 6350 | 6350 | 20 |
| 584 | 20240325 | 094900 | 775946150 | 6400 | 6400 | 6400 | 6330 | 549 |
| 585 | 20240325 | 094800 | 772459160 | 6400 | 6370 | 6400 | 6340 | 2516 |
| 586 | 20240325 | 094700 | 756461480 | 6370 | 6390 | 6390 | 6370 | 170 |
| 587 | 20240325 | 094600 | 755377260 | 6390 | 6390 | 6390 | 6380 | 419 |
| 588 | 20240325 | 094500 | 752703440 | 6400 | 6380 | 6400 | 6380 | 252 |
| 589 | 20240325 | 094400 | 751093280 | 6380 | 6400 | 6400 | 6380 | 587 |
| 590 | 20240325 | 094300 | 747340890 | 6410 | 6400 | 6410 | 6400 | 29 |
| 591 | 20240325 | 094200 | 747155050 | 6420 | 6390 | 6430 | 6390 | 1122 |
| 592 | 20240325 | 094100 | 739977780 | 6390 | 6390 | 6390 | 6390 | 550 |
| 593 | 20240325 | 094000 | 736463280 | 6390 | 6400 | 6430 | 6390 | 2468 |
| 594 | 20240325 | 093900 | 720670570 | 6400 | 6430 | 6430 | 6400 | 859 |
| 595 | 20240325 | 093800 | 715149830 | 6430 | 6390 | 6430 | 6390 | 360 |
| 596 | 20240325 | 093700 | 712836430 | 6390 | 6370 | 6430 | 6370 | 1950 |
| 597 | 20240325 | 093600 | 700346720 | 6370 | 6380 | 6380 | 6360 | 649 |
| 598 | 20240325 | 093500 | 696214380 | 6410 | 6410 | 6410 | 6410 | 31 |
| 599 | 20240325 | 093400 | 696015670 | 6360 | 6410 | 6410 | 6360 | 217 |
| 600 | 20240325 | 093300 | 694635050 | 6410 | 6370 | 6410 | 6350 | 2538 |
| 601 | 20240325 | 093200 | 678496720 | 6370 | 6450 | 6450 | 6370 | 69 |
| 602 | 20240325 | 093100 | 678054460 | 6450 | 6320 | 6450 | 6320 | 1725 |
| 603 | 20240325 | 093000 | 666987920 | 6310 | 6360 | 6360 | 6310 | 687 |
| 604 | 20240325 | 092900 | 662651150 | 6360 | 6350 | 6360 | 6310 | 3322 |
| 605 | 20240325 | 092800 | 641603150 | 6320 | 6410 | 6410 | 6320 | 3941 |
| 606 | 20240325 | 092700 | 616522900 | 6460 | 6430 | 6460 | 6390 | 5691 |
| 607 | 20240325 | 092600 | 580025410 | 6440 | 6450 | 6460 | 6400 | 5739 |
| 608 | 20240325 | 092500 | 543209480 | 6450 | 6410 | 6450 | 6400 | 1907 |
| 609 | 20240325 | 092400 | 530956630 | 6410 | 6450 | 6450 | 6410 | 4612 |
| 610 | 20240325 | 092300 | 501288650 | 6460 | 6430 | 6460 | 6390 | 2400 |
| 611 | 20240325 | 092200 | 485883230 | 6430 | 6470 | 6480 | 6410 | 9726 |
| 612 | 20240325 | 092100 | 423301080 | 6470 | 6480 | 6480 | 6430 | 5538 |
| 613 | 20240325 | 092000 | 387573520 | 6490 | 6480 | 6490 | 6460 | 6181 |
| 614 | 20240325 | 091900 | 347470560 | 6460 | 6370 | 6480 | 6360 | 5119 |
| 615 | 20240325 | 091800 | 314558300 | 6380 | 6400 | 6410 | 6380 | 5203 |
| 616 | 20240325 | 091700 | 281274370 | 6390 | 6370 | 6400 | 6370 | 4603 |
| 617 | 20240325 | 091600 | 251890620 | 6390 | 6320 | 6390 | 6320 | 4249 |
| 618 | 20240325 | 091500 | 224871580 | 6330 | 6300 | 6330 | 6290 | 4728 |
| 619 | 20240325 | 091400 | 195063790 | 6300 | 6280 | 6300 | 6280 | 1109 |
| 620 | 20240325 | 091300 | 188084190 | 6250 | 6250 | 6280 | 6250 | 5113 |
| 621 | 20240325 | 091200 | 156110940 | 6250 | 6200 | 6250 | 6200 | 2116 |
| 622 | 20240325 | 091100 | 142966880 | 6200 | 6180 | 6200 | 6180 | 504 |
| 623 | 20240325 | 091000 | 139847110 | 6160 | 6220 | 6220 | 6160 | 885 |
| 624 | 20240325 | 090900 | 134384010 | 6200 | 6260 | 6300 | 6200 | 1588 |
| 625 | 20240325 | 090800 | 124490840 | 6300 | 6260 | 6300 | 6260 | 2506 |
| 626 | 20240325 | 090700 | 108745460 | 6260 | 6200 | 6260 | 6200 | 2726 |
| 627 | 20240325 | 090600 | 91732060 | 6190 | 6170 | 6230 | 6170 | 1337 |
| 628 | 20240325 | 090500 | 83437840 | 6200 | 6160 | 6200 | 6160 | 376 |
| 629 | 20240325 | 090400 | 81108560 | 6150 | 6140 | 6170 | 6140 | 736 |
| 630 | 20240325 | 090300 | 76582960 | 6120 | 6130 | 6130 | 6120 | 790 |
| 631 | 20240325 | 090200 | 71748090 | 6120 | 6060 | 6120 | 6040 | 2398 |
| 632 | 20240325 | 090100 | 57106930 | 6040 | 6150 | 6150 | 6040 | 4988 |
| 633 | 20240325 | 090000 | 26847500 | 6160 | 6150 | 6160 | 6110 | 4217 |