28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 183800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 3555 |
| 3 | 20240312 | 183700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20240312 | 183600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20240312 | 183500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20240312 | 183400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20240312 | 183300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20240312 | 183200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20240312 | 183100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20240312 | 183000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20240312 | 182900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20240312 | 182800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20240312 | 182700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20240312 | 182600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20240312 | 182500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20240312 | 182400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20240312 | 182300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20240312 | 182200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20240312 | 182100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20240312 | 182000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20240312 | 181900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20240312 | 181800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20240312 | 181700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20240312 | 181600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20240312 | 181500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20240312 | 181400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20240312 | 181300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20240312 | 181200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20240312 | 181100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20240312 | 181000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20240312 | 180900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20240312 | 180800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 3555 |
| 33 | 20240312 | 180700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20240312 | 180600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20240312 | 180500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20240312 | 180400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20240312 | 180300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20240312 | 180200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20240312 | 180100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20240312 | 180000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20240312 | 175900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20240312 | 175800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20240312 | 175700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20240312 | 175600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20240312 | 175500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20240312 | 175400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20240312 | 175300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20240312 | 175200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20240312 | 175100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20240312 | 175000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20240312 | 174900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20240312 | 174800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20240312 | 174700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20240312 | 174600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20240312 | 174500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20240312 | 174400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20240312 | 174300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20240312 | 174200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20240312 | 174100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20240312 | 174000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20240312 | 173900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20240312 | 173800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 3555 |
| 63 | 20240312 | 173700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20240312 | 173600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20240312 | 173500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20240312 | 173400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20240312 | 173300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20240312 | 173200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20240312 | 173100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20240312 | 173000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20240312 | 172900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20240312 | 172800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20240312 | 172700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20240312 | 172600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20240312 | 172500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20240312 | 172400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20240312 | 172300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20240312 | 172200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20240312 | 172100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20240312 | 172000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20240312 | 171900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20240312 | 171800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20240312 | 171700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20240312 | 171600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20240312 | 171500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20240312 | 171400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20240312 | 171300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20240312 | 171200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20240312 | 171100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20240312 | 171000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20240312 | 170900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20240312 | 170800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 3555 |
| 93 | 20240312 | 170700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20240312 | 170600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20240312 | 170500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20240312 | 170400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20240312 | 170300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20240312 | 170200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20240312 | 170100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20240312 | 170000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20240312 | 165900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20240312 | 165800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20240312 | 165700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20240312 | 165600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20240312 | 165500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20240312 | 165400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20240312 | 165300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20240312 | 165200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20240312 | 165100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20240312 | 165000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20240312 | 164900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20240312 | 164800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20240312 | 164700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20240312 | 164600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20240312 | 164500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20240312 | 164400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20240312 | 164300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20240312 | 164200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20240312 | 164100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20240312 | 164000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20240312 | 163900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20240312 | 163800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 3555 |
| 123 | 20240312 | 163700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20240312 | 163600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20240312 | 163500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20240312 | 163400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20240312 | 163300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20240312 | 163200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20240312 | 163100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20240312 | 163000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20240312 | 162900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20240312 | 162800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20240312 | 162700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20240312 | 162600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20240312 | 162500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20240312 | 162400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20240312 | 162300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20240312 | 162200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20240312 | 162100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20240312 | 162000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20240312 | 161900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20240312 | 161800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20240312 | 161700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20240312 | 161600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20240312 | 161500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20240312 | 161400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20240312 | 161300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20240312 | 161200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20240312 | 161100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20240312 | 161000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20240312 | 160900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20240312 | 160800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 3555 |
| 153 | 20240312 | 160700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20240312 | 160600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20240312 | 160500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20240312 | 160400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20240312 | 160300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20240312 | 160200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20240312 | 160100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20240312 | 160000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20240312 | 155900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20240312 | 155800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20240312 | 155700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20240312 | 155600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20240312 | 155500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20240312 | 155400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20240312 | 155300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20240312 | 155200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20240312 | 155100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20240312 | 155000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20240312 | 154900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20240312 | 154800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20240312 | 154700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20240312 | 154600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20240312 | 154500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20240312 | 154400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20240312 | 154300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20240312 | 154200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20240312 | 154100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20240312 | 154000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20240312 | 153900 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20240312 | 153800 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 3555 |
| 183 | 20240312 | 153700 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20240312 | 153600 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20240312 | 153500 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20240312 | 153400 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20240312 | 153300 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20240312 | 153200 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20240312 | 153100 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20240312 | 153000 | 1429980070 | 6550 | 6550 | 6550 | 6550 | 3555 |
| 191 | 20240312 | 152900 | 1406694820 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20240312 | 152800 | 1406694820 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20240312 | 152700 | 1406694820 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20240312 | 152600 | 1406694820 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20240312 | 152500 | 1406694820 | 6550 | 6550 | 6550 | 6550 | 0 |
| 196 | 20240312 | 152400 | 1406694820 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20240312 | 152300 | 1406694820 | 6550 | 6550 | 6550 | 6550 | 0 |
| 198 | 20240312 | 152200 | 1406694820 | 6550 | 6550 | 6550 | 6550 | 0 |
| 199 | 20240312 | 152100 | 1406694820 | 6550 | 6550 | 6550 | 6550 | 0 |
| 200 | 20240312 | 152000 | 1406694820 | 6550 | 6550 | 6550 | 6550 | 0 |
| 201 | 20240312 | 151900 | 1406694820 | 6550 | 6540 | 6550 | 6520 | 2328 |
| 202 | 20240312 | 151800 | 1391475600 | 6540 | 6550 | 6550 | 6540 | 743 |
| 203 | 20240312 | 151700 | 1386610720 | 6550 | 6550 | 6550 | 6550 | 60 |
| 204 | 20240312 | 151600 | 1386217720 | 6550 | 6550 | 6550 | 6550 | 52 |
| 205 | 20240312 | 151500 | 1385877120 | 6550 | 6560 | 6560 | 6550 | 524 |
| 206 | 20240312 | 151400 | 1382440900 | 6560 | 6560 | 6560 | 6560 | 40 |
| 207 | 20240312 | 151300 | 1382178500 | 6570 | 6570 | 6570 | 6570 | 104 |
| 208 | 20240312 | 151200 | 1381495220 | 6570 | 6570 | 6570 | 6570 | 107 |
| 209 | 20240312 | 151100 | 1380792230 | 6570 | 6570 | 6580 | 6570 | 40 |
| 210 | 20240312 | 151000 | 1380529420 | 6570 | 6570 | 6570 | 6570 | 59 |
| 211 | 20240312 | 150900 | 1380141790 | 6580 | 6570 | 6580 | 6570 | 267 |
| 212 | 20240312 | 150800 | 1378385580 | 6580 | 6570 | 6580 | 6570 | 126 |
| 213 | 20240312 | 150700 | 1377557360 | 6580 | 6580 | 6580 | 6580 | 358 |
| 214 | 20240312 | 150600 | 1375201720 | 6580 | 6570 | 6580 | 6570 | 429 |
| 215 | 20240312 | 150500 | 1372383140 | 6570 | 6570 | 6570 | 6570 | 400 |
| 216 | 20240312 | 150400 | 1369755140 | 6570 | 6560 | 6570 | 6560 | 255 |
| 217 | 20240312 | 150300 | 1368080000 | 6560 | 6560 | 6560 | 6560 | 151 |
| 218 | 20240312 | 150200 | 1367089440 | 6560 | 6560 | 6570 | 6560 | 303 |
| 219 | 20240312 | 150100 | 1365099660 | 6560 | 6560 | 6560 | 6560 | 0 |
| 220 | 20240312 | 150000 | 1365099660 | 6560 | 6560 | 6560 | 6560 | 236 |
| 221 | 20240312 | 145900 | 1363551500 | 6560 | 6560 | 6560 | 6560 | 335 |
| 222 | 20240312 | 145800 | 1361353900 | 6550 | 6550 | 6550 | 6550 | 0 |
| 223 | 20240312 | 145700 | 1361353900 | 6550 | 6550 | 6560 | 6550 | 62 |
| 224 | 20240312 | 145600 | 1360947700 | 6560 | 6550 | 6560 | 6550 | 120 |
| 225 | 20240312 | 145500 | 1360160520 | 6550 | 6550 | 6550 | 6540 | 850 |
| 226 | 20240312 | 145400 | 1354593300 | 6550 | 6550 | 6550 | 6540 | 105 |
| 227 | 20240312 | 145300 | 1353906550 | 6550 | 6550 | 6550 | 6550 | 185 |
| 228 | 20240312 | 145200 | 1352694800 | 6540 | 6540 | 6540 | 6540 | 80 |
| 229 | 20240312 | 145100 | 1352171600 | 6550 | 6550 | 6550 | 6550 | 497 |
| 230 | 20240312 | 145000 | 1348916250 | 6550 | 6550 | 6550 | 6550 | 100 |
| 231 | 20240312 | 144900 | 1348261250 | 6550 | 6550 | 6550 | 6550 | 200 |
| 232 | 20240312 | 144800 | 1346951250 | 6550 | 6550 | 6550 | 6550 | 180 |
| 233 | 20240312 | 144700 | 1345772250 | 6550 | 6550 | 6550 | 6550 | 0 |
| 234 | 20240312 | 144600 | 1345772250 | 6550 | 6550 | 6550 | 6550 | 200 |
| 235 | 20240312 | 144500 | 1344462250 | 6560 | 6560 | 6560 | 6560 | 16 |
| 236 | 20240312 | 144400 | 1344357290 | 6560 | 6560 | 6560 | 6560 | 187 |
| 237 | 20240312 | 144300 | 1343130570 | 6560 | 6560 | 6560 | 6560 | 273 |
| 238 | 20240312 | 144200 | 1341339690 | 6560 | 6560 | 6560 | 6560 | 4 |
| 239 | 20240312 | 144100 | 1341313450 | 6560 | 6560 | 6560 | 6560 | 47 |
| 240 | 20240312 | 144000 | 1341005130 | 6560 | 6560 | 6560 | 6560 | 537 |
| 241 | 20240312 | 143900 | 1337482410 | 6560 | 6560 | 6560 | 6560 | 1 |
| 242 | 20240312 | 143800 | 1337475850 | 6560 | 6560 | 6560 | 6560 | 100 |
| 243 | 20240312 | 143700 | 1336819850 | 6560 | 6560 | 6560 | 6560 | 0 |
| 244 | 20240312 | 143600 | 1336819850 | 6560 | 6560 | 6560 | 6560 | 100 |
| 245 | 20240312 | 143500 | 1336163850 | 6560 | 6560 | 6560 | 6560 | 0 |
| 246 | 20240312 | 143400 | 1336163850 | 6560 | 6560 | 6560 | 6560 | 0 |
| 247 | 20240312 | 143300 | 1336163850 | 6560 | 6560 | 6560 | 6560 | 60 |
| 248 | 20240312 | 143200 | 1335770250 | 6560 | 6560 | 6560 | 6560 | 268 |
| 249 | 20240312 | 143100 | 1334012170 | 6560 | 6570 | 6570 | 6560 | 1020 |
| 250 | 20240312 | 143000 | 1327320770 | 6570 | 6570 | 6570 | 6570 | 0 |
| 251 | 20240312 | 142900 | 1327320770 | 6570 | 6570 | 6570 | 6570 | 1 |
| 252 | 20240312 | 142800 | 1327314200 | 6560 | 6560 | 6560 | 6560 | 0 |
| 253 | 20240312 | 142700 | 1327314200 | 6560 | 6560 | 6560 | 6560 | 40 |
| 254 | 20240312 | 142600 | 1327051800 | 6560 | 6560 | 6560 | 6560 | 58 |
| 255 | 20240312 | 142500 | 1326671320 | 6560 | 6560 | 6560 | 6560 | 515 |
| 256 | 20240312 | 142400 | 1323292920 | 6580 | 6580 | 6580 | 6580 | 0 |
| 257 | 20240312 | 142300 | 1323292920 | 6580 | 6580 | 6580 | 6580 | 0 |
| 258 | 20240312 | 142200 | 1323292920 | 6580 | 6580 | 6580 | 6580 | 0 |
| 259 | 20240312 | 142100 | 1323292920 | 6580 | 6560 | 6580 | 6560 | 2010 |
| 260 | 20240312 | 142000 | 1310067820 | 6560 | 6560 | 6560 | 6560 | 20 |
| 261 | 20240312 | 141900 | 1309936620 | 6560 | 6580 | 6590 | 6560 | 521 |
| 262 | 20240312 | 141800 | 1306504520 | 6570 | 6580 | 6580 | 6570 | 124 |
| 263 | 20240312 | 141700 | 1305689590 | 6590 | 6580 | 6590 | 6580 | 1510 |
| 264 | 20240312 | 141600 | 1295743870 | 6570 | 6550 | 6570 | 6550 | 253 |
| 265 | 20240312 | 141500 | 1294082720 | 6560 | 6560 | 6560 | 6560 | 15 |
| 266 | 20240312 | 141400 | 1293984320 | 6560 | 6560 | 6560 | 6560 | 5 |
| 267 | 20240312 | 141300 | 1293951520 | 6560 | 6560 | 6560 | 6560 | 145 |
| 268 | 20240312 | 141200 | 1293000320 | 6570 | 6560 | 6570 | 6560 | 23 |
| 269 | 20240312 | 141100 | 1292849430 | 6560 | 6560 | 6560 | 6560 | 200 |
| 270 | 20240312 | 141000 | 1291537430 | 6570 | 6560 | 6570 | 6560 | 225 |
| 271 | 20240312 | 140900 | 1290059210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 272 | 20240312 | 140800 | 1290059210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 273 | 20240312 | 140700 | 1290059210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 274 | 20240312 | 140600 | 1290059210 | 6560 | 6560 | 6560 | 6560 | 248 |
| 275 | 20240312 | 140500 | 1288432330 | 6560 | 6560 | 6560 | 6560 | 0 |
| 276 | 20240312 | 140400 | 1288432330 | 6560 | 6560 | 6560 | 6560 | 1 |
| 277 | 20240312 | 140300 | 1288425770 | 6560 | 6560 | 6560 | 6560 | 17 |
| 278 | 20240312 | 140200 | 1288314250 | 6570 | 6570 | 6570 | 6570 | 21 |
| 279 | 20240312 | 140100 | 1288176280 | 6560 | 6560 | 6560 | 6560 | 26 |
| 280 | 20240312 | 140000 | 1288005720 | 6580 | 6580 | 6580 | 6580 | 0 |
| 281 | 20240312 | 135900 | 1288005720 | 6580 | 6580 | 6580 | 6580 | 0 |
| 282 | 20240312 | 135800 | 1288005720 | 6580 | 6580 | 6580 | 6580 | 1 |
| 283 | 20240312 | 135700 | 1287999140 | 6540 | 6540 | 6540 | 6540 | 0 |
| 284 | 20240312 | 135600 | 1287999140 | 6540 | 6550 | 6550 | 6540 | 933 |
| 285 | 20240312 | 135500 | 1281888990 | 6550 | 6540 | 6550 | 6540 | 2258 |
| 286 | 20240312 | 135400 | 1267102860 | 6530 | 6540 | 6540 | 6530 | 261 |
| 287 | 20240312 | 135300 | 1265397240 | 6540 | 6540 | 6540 | 6540 | 1 |
| 288 | 20240312 | 135200 | 1265390700 | 6540 | 6540 | 6540 | 6530 | 131 |
| 289 | 20240312 | 135100 | 1264535220 | 6540 | 6540 | 6540 | 6540 | 3 |
| 290 | 20240312 | 135000 | 1264515600 | 6550 | 6520 | 6550 | 6510 | 1515 |
| 291 | 20240312 | 134900 | 1254641320 | 6540 | 6530 | 6540 | 6530 | 45 |
| 292 | 20240312 | 134800 | 1254347460 | 6540 | 6540 | 6540 | 6540 | 0 |
| 293 | 20240312 | 134700 | 1254347460 | 6540 | 6540 | 6540 | 6540 | 0 |
| 294 | 20240312 | 134600 | 1254347460 | 6540 | 6540 | 6540 | 6540 | 23 |
| 295 | 20240312 | 134500 | 1254197040 | 6540 | 6530 | 6540 | 6530 | 1001 |
| 296 | 20240312 | 134400 | 1247660500 | 6530 | 6530 | 6530 | 6530 | 24 |
| 297 | 20240312 | 134300 | 1247503780 | 6540 | 6540 | 6540 | 6540 | 4 |
| 298 | 20240312 | 134200 | 1247477620 | 6540 | 6540 | 6540 | 6540 | 0 |
| 299 | 20240312 | 134100 | 1247477620 | 6540 | 6540 | 6540 | 6540 | 147 |
| 300 | 20240312 | 134000 | 1246516240 | 6520 | 6520 | 6520 | 6520 | 210 |
| 301 | 20240312 | 133900 | 1245147040 | 6520 | 6520 | 6520 | 6520 | 0 |
| 302 | 20240312 | 133800 | 1245147040 | 6520 | 6520 | 6520 | 6520 | 1511 |
| 303 | 20240312 | 133700 | 1235295320 | 6520 | 6520 | 6520 | 6520 | 1000 |
| 304 | 20240312 | 133600 | 1228775320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 305 | 20240312 | 133500 | 1228775320 | 6520 | 6530 | 6530 | 6520 | 2698 |
| 306 | 20240312 | 133400 | 1211174910 | 6530 | 6530 | 6530 | 6530 | 2 |
| 307 | 20240312 | 133300 | 1211161850 | 6530 | 6530 | 6530 | 6530 | 3 |
| 308 | 20240312 | 133200 | 1211142260 | 6530 | 6530 | 6530 | 6530 | 0 |
| 309 | 20240312 | 133100 | 1211142260 | 6530 | 6530 | 6530 | 6530 | 0 |
| 310 | 20240312 | 133000 | 1211142260 | 6530 | 6530 | 6530 | 6530 | 0 |
| 311 | 20240312 | 132900 | 1211142260 | 6530 | 6530 | 6530 | 6530 | 0 |
| 312 | 20240312 | 132800 | 1211142260 | 6530 | 6530 | 6530 | 6530 | 1 |
| 313 | 20240312 | 132700 | 1211135730 | 6530 | 6530 | 6530 | 6530 | 0 |
| 314 | 20240312 | 132600 | 1211135730 | 6530 | 6530 | 6530 | 6530 | 0 |
| 315 | 20240312 | 132500 | 1211135730 | 6530 | 6530 | 6530 | 6530 | 20 |
| 316 | 20240312 | 132400 | 1211005130 | 6530 | 6530 | 6530 | 6530 | 144 |
| 317 | 20240312 | 132300 | 1210064810 | 6540 | 6540 | 6540 | 6540 | 25 |
| 318 | 20240312 | 132200 | 1209901310 | 6530 | 6540 | 6540 | 6530 | 2 |
| 319 | 20240312 | 132100 | 1209888240 | 6530 | 6550 | 6550 | 6530 | 478 |
| 320 | 20240312 | 132000 | 1206757740 | 6550 | 6530 | 6550 | 6530 | 751 |
| 321 | 20240312 | 131900 | 1201853690 | 6530 | 6530 | 6530 | 6530 | 60 |
| 322 | 20240312 | 131800 | 1201461890 | 6530 | 6530 | 6530 | 6530 | 214 |
| 323 | 20240312 | 131700 | 1200064470 | 6530 | 6530 | 6530 | 6530 | 0 |
| 324 | 20240312 | 131600 | 1200064470 | 6530 | 6530 | 6530 | 6530 | 0 |
| 325 | 20240312 | 131500 | 1200064470 | 6530 | 6540 | 6540 | 6530 | 498 |
| 326 | 20240312 | 131400 | 1196812430 | 6550 | 6550 | 6550 | 6550 | 0 |
| 327 | 20240312 | 131300 | 1196812430 | 6550 | 6550 | 6550 | 6550 | 2 |
| 328 | 20240312 | 131200 | 1196799330 | 6540 | 6540 | 6540 | 6540 | 0 |
| 329 | 20240312 | 131100 | 1196799330 | 6540 | 6540 | 6540 | 6540 | 0 |
| 330 | 20240312 | 131000 | 1196799330 | 6540 | 6540 | 6540 | 6540 | 200 |
| 331 | 20240312 | 130900 | 1195491330 | 6530 | 6530 | 6530 | 6530 | 1004 |
| 332 | 20240312 | 130800 | 1188935210 | 6530 | 6530 | 6530 | 6530 | 1000 |
| 333 | 20240312 | 130700 | 1182405210 | 6530 | 6530 | 6530 | 6530 | 185 |
| 334 | 20240312 | 130600 | 1181197160 | 6530 | 6520 | 6530 | 6520 | 221 |
| 335 | 20240312 | 130500 | 1179756230 | 6520 | 6530 | 6530 | 6520 | 1080 |
| 336 | 20240312 | 130400 | 1172713830 | 6530 | 6530 | 6530 | 6530 | 0 |
| 337 | 20240312 | 130300 | 1172713830 | 6530 | 6530 | 6530 | 6530 | 148 |
| 338 | 20240312 | 130200 | 1171747390 | 6530 | 6530 | 6530 | 6530 | 2 |
| 339 | 20240312 | 130100 | 1171734330 | 6530 | 6530 | 6530 | 6530 | 48 |
| 340 | 20240312 | 130000 | 1171420890 | 6520 | 6520 | 6520 | 6520 | 0 |
| 341 | 20240312 | 125900 | 1171420890 | 6520 | 6520 | 6520 | 6520 | 514 |
| 342 | 20240312 | 125800 | 1168069610 | 6520 | 6520 | 6520 | 6520 | 5 |
| 343 | 20240312 | 125700 | 1168037010 | 6520 | 6530 | 6530 | 6520 | 54 |
| 344 | 20240312 | 125600 | 1167684880 | 6540 | 6540 | 6540 | 6540 | 0 |
| 345 | 20240312 | 125500 | 1167684880 | 6540 | 6530 | 6540 | 6530 | 52 |
| 346 | 20240312 | 125400 | 1167344820 | 6540 | 6520 | 6540 | 6520 | 2 |
| 347 | 20240312 | 125300 | 1167331760 | 6530 | 6530 | 6540 | 6530 | 108 |
| 348 | 20240312 | 125200 | 1166626510 | 6530 | 6540 | 6540 | 6530 | 3033 |
| 349 | 20240312 | 125100 | 1146820920 | 6540 | 6540 | 6540 | 6540 | 200 |
| 350 | 20240312 | 125000 | 1145512920 | 6540 | 6540 | 6540 | 6540 | 768 |
| 351 | 20240312 | 124900 | 1140490200 | 6540 | 6540 | 6540 | 6540 | 44 |
| 352 | 20240312 | 124800 | 1140202440 | 6550 | 6550 | 6550 | 6550 | 2 |
| 353 | 20240312 | 124700 | 1140189340 | 6540 | 6540 | 6540 | 6540 | 430 |
| 354 | 20240312 | 124600 | 1137377140 | 6540 | 6540 | 6540 | 6540 | 0 |
| 355 | 20240312 | 124500 | 1137377140 | 6540 | 6540 | 6540 | 6540 | 63 |
| 356 | 20240312 | 124400 | 1136965120 | 6550 | 6550 | 6550 | 6550 | 0 |
| 357 | 20240312 | 124300 | 1136965120 | 6550 | 6550 | 6550 | 6550 | 10 |
| 358 | 20240312 | 124200 | 1136899620 | 6540 | 6540 | 6540 | 6540 | 1 |
| 359 | 20240312 | 124100 | 1136893080 | 6540 | 6540 | 6540 | 6540 | 915 |
| 360 | 20240312 | 124000 | 1130908980 | 6530 | 6550 | 6550 | 6530 | 3556 |
| 361 | 20240312 | 123900 | 1107640260 | 6560 | 6560 | 6560 | 6560 | 0 |
| 362 | 20240312 | 123800 | 1107640260 | 6560 | 6560 | 6560 | 6560 | 145 |
| 363 | 20240312 | 123700 | 1106689060 | 6580 | 6580 | 6580 | 6580 | 16 |
| 364 | 20240312 | 123600 | 1106583780 | 6560 | 6560 | 6560 | 6560 | 230 |
| 365 | 20240312 | 123500 | 1105074980 | 6580 | 6560 | 6580 | 6560 | 500 |
| 366 | 20240312 | 123400 | 1101787980 | 6540 | 6540 | 6540 | 6540 | 488 |
| 367 | 20240312 | 123300 | 1098596460 | 6540 | 6550 | 6550 | 6540 | 280 |
| 368 | 20240312 | 123200 | 1096764260 | 6550 | 6550 | 6550 | 6550 | 12 |
| 369 | 20240312 | 123100 | 1096685660 | 6550 | 6550 | 6550 | 6550 | 98 |
| 370 | 20240312 | 123000 | 1096043760 | 6540 | 6550 | 6550 | 6540 | 23 |
| 371 | 20240312 | 122900 | 1095893140 | 6540 | 6540 | 6540 | 6540 | 0 |
| 372 | 20240312 | 122800 | 1095893140 | 6540 | 6540 | 6540 | 6540 | 78 |
| 373 | 20240312 | 122700 | 1095383020 | 6540 | 6530 | 6540 | 6530 | 419 |
| 374 | 20240312 | 122600 | 1092646750 | 6550 | 6550 | 6550 | 6530 | 951 |
| 375 | 20240312 | 122500 | 1086426270 | 6540 | 6550 | 6550 | 6540 | 1873 |
| 376 | 20240312 | 122400 | 1074160810 | 6560 | 6560 | 6560 | 6560 | 13 |
| 377 | 20240312 | 122300 | 1074075530 | 6560 | 6560 | 6560 | 6560 | 210 |
| 378 | 20240312 | 122200 | 1072697930 | 6560 | 6560 | 6560 | 6560 | 1 |
| 379 | 20240312 | 122100 | 1072691370 | 6560 | 6560 | 6560 | 6560 | 46 |
| 380 | 20240312 | 122000 | 1072389610 | 6560 | 6570 | 6580 | 6560 | 2942 |
| 381 | 20240312 | 121900 | 1053087550 | 6580 | 6560 | 6580 | 6560 | 133 |
| 382 | 20240312 | 121800 | 1052214950 | 6560 | 6560 | 6560 | 6560 | 23 |
| 383 | 20240312 | 121700 | 1052064070 | 6560 | 6560 | 6560 | 6560 | 37 |
| 384 | 20240312 | 121600 | 1051821350 | 6560 | 6560 | 6560 | 6560 | 6 |
| 385 | 20240312 | 121500 | 1051781990 | 6560 | 6560 | 6560 | 6560 | 0 |
| 386 | 20240312 | 121400 | 1051781990 | 6560 | 6560 | 6560 | 6560 | 50 |
| 387 | 20240312 | 121300 | 1051453990 | 6560 | 6560 | 6560 | 6560 | 51 |
| 388 | 20240312 | 121200 | 1051119430 | 6560 | 6560 | 6560 | 6560 | 1832 |
| 389 | 20240312 | 121100 | 1039101510 | 6560 | 6560 | 6560 | 6560 | 36 |
| 390 | 20240312 | 121000 | 1038865350 | 6570 | 6570 | 6570 | 6570 | 800 |
| 391 | 20240312 | 120900 | 1033609350 | 6570 | 6570 | 6570 | 6570 | 30 |
| 392 | 20240312 | 120800 | 1033412250 | 6570 | 6570 | 6570 | 6570 | 0 |
| 393 | 20240312 | 120700 | 1033412250 | 6570 | 6570 | 6570 | 6570 | 57 |
| 394 | 20240312 | 120600 | 1033037760 | 6560 | 6560 | 6560 | 6560 | 0 |
| 395 | 20240312 | 120500 | 1033037760 | 6560 | 6560 | 6560 | 6560 | 0 |
| 396 | 20240312 | 120400 | 1033037760 | 6560 | 6560 | 6560 | 6560 | 0 |
| 397 | 20240312 | 120300 | 1033037760 | 6560 | 6560 | 6560 | 6560 | 0 |
| 398 | 20240312 | 120200 | 1033037760 | 6560 | 6560 | 6560 | 6560 | 691 |
| 399 | 20240312 | 120100 | 1028504800 | 6560 | 6560 | 6560 | 6560 | 0 |
| 400 | 20240312 | 120000 | 1028504800 | 6560 | 6560 | 6560 | 6560 | 16 |
| 401 | 20240312 | 115900 | 1028399840 | 6560 | 6560 | 6560 | 6560 | 1 |
| 402 | 20240312 | 115800 | 1028393280 | 6560 | 6560 | 6560 | 6560 | 102 |
| 403 | 20240312 | 115700 | 1027724160 | 6570 | 6570 | 6570 | 6570 | 30 |
| 404 | 20240312 | 115600 | 1027527060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 405 | 20240312 | 115500 | 1027527060 | 6560 | 6580 | 6580 | 6560 | 190 |
| 406 | 20240312 | 115400 | 1026280060 | 6560 | 6570 | 6570 | 6560 | 141 |
| 407 | 20240312 | 115300 | 1025353980 | 6580 | 6580 | 6580 | 6580 | 10 |
| 408 | 20240312 | 115200 | 1025288180 | 6590 | 6590 | 6590 | 6590 | 50 |
| 409 | 20240312 | 115100 | 1024958680 | 6580 | 6580 | 6580 | 6580 | 0 |
| 410 | 20240312 | 115000 | 1024958680 | 6580 | 6580 | 6580 | 6580 | 11 |
| 411 | 20240312 | 114900 | 1024886300 | 6590 | 6580 | 6590 | 6580 | 155 |
| 412 | 20240312 | 114800 | 1023866030 | 6610 | 6570 | 6610 | 6570 | 10 |
| 413 | 20240312 | 114700 | 1023800260 | 6560 | 6580 | 6580 | 6560 | 303 |
| 414 | 20240312 | 114600 | 1021810670 | 6590 | 6580 | 6590 | 6580 | 12 |
| 415 | 20240312 | 114500 | 1021731700 | 6600 | 6600 | 6600 | 6600 | 300 |
| 416 | 20240312 | 114400 | 1019751700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 417 | 20240312 | 114300 | 1019751700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 418 | 20240312 | 114200 | 1019751700 | 6600 | 6590 | 6600 | 6590 | 188 |
| 419 | 20240312 | 114100 | 1018511430 | 6600 | 6600 | 6600 | 6600 | 0 |
| 420 | 20240312 | 114000 | 1018511430 | 6600 | 6600 | 6600 | 6600 | 0 |
| 421 | 20240312 | 113900 | 1018511430 | 6600 | 6600 | 6600 | 6600 | 1466 |
| 422 | 20240312 | 113800 | 1008835830 | 6600 | 6570 | 6600 | 6570 | 126 |
| 423 | 20240312 | 113700 | 1008005620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 424 | 20240312 | 113600 | 1008005620 | 6560 | 6560 | 6560 | 6560 | 191 |
| 425 | 20240312 | 113500 | 1006752660 | 6560 | 6560 | 6560 | 6560 | 0 |
| 426 | 20240312 | 113400 | 1006752660 | 6560 | 6560 | 6560 | 6560 | 318 |
| 427 | 20240312 | 113300 | 1004666580 | 6550 | 6550 | 6550 | 6550 | 19 |
| 428 | 20240312 | 113200 | 1004542130 | 6560 | 6540 | 6560 | 6540 | 219 |
| 429 | 20240312 | 113100 | 1003109670 | 6540 | 6540 | 6540 | 6540 | 321 |
| 430 | 20240312 | 113000 | 1001010330 | 6540 | 6550 | 6550 | 6540 | 469 |
| 431 | 20240312 | 112900 | 997941910 | 6550 | 6550 | 6550 | 6550 | 222 |
| 432 | 20240312 | 112800 | 996487810 | 6540 | 6560 | 6560 | 6540 | 1566 |
| 433 | 20240312 | 112700 | 986237410 | 6560 | 6550 | 6560 | 6550 | 410 |
| 434 | 20240312 | 112600 | 983550910 | 6560 | 6570 | 6590 | 6560 | 1699 |
| 435 | 20240312 | 112500 | 972399430 | 6580 | 6580 | 6580 | 6580 | 325 |
| 436 | 20240312 | 112400 | 970260930 | 6580 | 6580 | 6580 | 6580 | 191 |
| 437 | 20240312 | 112300 | 969004150 | 6570 | 6580 | 6620 | 6570 | 750 |
| 438 | 20240312 | 112200 | 964072060 | 6580 | 6580 | 6590 | 6580 | 733 |
| 439 | 20240312 | 112100 | 959248820 | 6600 | 6600 | 6600 | 6590 | 1612 |
| 440 | 20240312 | 112000 | 948619730 | 6600 | 6600 | 6600 | 6590 | 290 |
| 441 | 20240312 | 111900 | 946705740 | 6600 | 6610 | 6610 | 6590 | 1020 |
| 442 | 20240312 | 111800 | 939972750 | 6610 | 6600 | 6610 | 6600 | 65 |
| 443 | 20240312 | 111700 | 939543250 | 6600 | 6600 | 6600 | 6600 | 36 |
| 444 | 20240312 | 111600 | 939305650 | 6600 | 6610 | 6610 | 6600 | 6 |
| 445 | 20240312 | 111500 | 939266030 | 6600 | 6600 | 6600 | 6600 | 365 |
| 446 | 20240312 | 111400 | 936857030 | 6620 | 6600 | 6620 | 6600 | 1570 |
| 447 | 20240312 | 111300 | 926494950 | 6600 | 6600 | 6600 | 6600 | 318 |
| 448 | 20240312 | 111200 | 924396150 | 6600 | 6600 | 6600 | 6600 | 0 |
| 449 | 20240312 | 111100 | 924396150 | 6600 | 6600 | 6600 | 6600 | 0 |
| 450 | 20240312 | 111000 | 924396150 | 6600 | 6600 | 6600 | 6600 | 336 |
| 451 | 20240312 | 110900 | 922178550 | 6600 | 6600 | 6600 | 6600 | 967 |
| 452 | 20240312 | 110800 | 915796350 | 6600 | 6600 | 6610 | 6600 | 1006 |
| 453 | 20240312 | 110700 | 909151230 | 6650 | 6640 | 6650 | 6600 | 14384 |
| 454 | 20240312 | 110600 | 813882150 | 6640 | 6650 | 6650 | 6640 | 964 |
| 455 | 20240312 | 110500 | 807475080 | 6650 | 6650 | 6650 | 6650 | 161 |
| 456 | 20240312 | 110400 | 806404430 | 6650 | 6650 | 6650 | 6650 | 157 |
| 457 | 20240312 | 110300 | 805360380 | 6660 | 6660 | 6660 | 6660 | 10 |
| 458 | 20240312 | 110200 | 805293780 | 6660 | 6660 | 6670 | 6650 | 1540 |
| 459 | 20240312 | 110100 | 795050780 | 6660 | 6660 | 6660 | 6660 | 190 |
| 460 | 20240312 | 110000 | 793785380 | 6660 | 6660 | 6670 | 6660 | 605 |
| 461 | 20240312 | 105900 | 789755580 | 6660 | 6660 | 6660 | 6660 | 355 |
| 462 | 20240312 | 105800 | 787391280 | 6670 | 6660 | 6670 | 6650 | 104 |
| 463 | 20240312 | 105700 | 786698180 | 6660 | 6660 | 6660 | 6660 | 803 |
| 464 | 20240312 | 105600 | 781350200 | 6660 | 6660 | 6660 | 6660 | 3 |
| 465 | 20240312 | 105500 | 781330220 | 6660 | 6670 | 6670 | 6660 | 1000 |
| 466 | 20240312 | 105400 | 774662920 | 6670 | 6680 | 6680 | 6670 | 209 |
| 467 | 20240312 | 105300 | 773268780 | 6680 | 6670 | 6680 | 6670 | 4 |
| 468 | 20240312 | 105200 | 773242080 | 6670 | 6680 | 6680 | 6670 | 693 |
| 469 | 20240312 | 105100 | 768613620 | 6690 | 6690 | 6690 | 6690 | 0 |
| 470 | 20240312 | 105000 | 768613620 | 6690 | 6690 | 6690 | 6690 | 74 |
| 471 | 20240312 | 104900 | 768118560 | 6690 | 6690 | 6690 | 6690 | 400 |
| 472 | 20240312 | 104800 | 765442560 | 6690 | 6690 | 6690 | 6690 | 0 |
| 473 | 20240312 | 104700 | 765442560 | 6690 | 6690 | 6690 | 6690 | 224 |
| 474 | 20240312 | 104600 | 763944000 | 6690 | 6690 | 6690 | 6690 | 0 |
| 475 | 20240312 | 104500 | 763944000 | 6690 | 6690 | 6690 | 6690 | 0 |
| 476 | 20240312 | 104400 | 763944000 | 6690 | 6710 | 6710 | 6690 | 523 |
| 477 | 20240312 | 104300 | 760439370 | 6710 | 6710 | 6710 | 6710 | 11 |
| 478 | 20240312 | 104200 | 760365560 | 6710 | 6690 | 6710 | 6690 | 1290 |
| 479 | 20240312 | 104100 | 751729470 | 6690 | 6690 | 6690 | 6690 | 0 |
| 480 | 20240312 | 104000 | 751729470 | 6690 | 6690 | 6690 | 6690 | 0 |
| 481 | 20240312 | 103900 | 751729470 | 6690 | 6690 | 6690 | 6690 | 0 |
| 482 | 20240312 | 103800 | 751729470 | 6690 | 6700 | 6700 | 6690 | 160 |
| 483 | 20240312 | 103700 | 750658760 | 6700 | 6700 | 6700 | 6700 | 662 |
| 484 | 20240312 | 103600 | 746223360 | 6660 | 6710 | 6710 | 6660 | 2003 |
| 485 | 20240312 | 103500 | 732816760 | 6710 | 6710 | 6710 | 6710 | 1275 |
| 486 | 20240312 | 103400 | 724261510 | 6680 | 6680 | 6680 | 6680 | 10 |
| 487 | 20240312 | 103300 | 724194710 | 6690 | 6690 | 6690 | 6690 | 238 |
| 488 | 20240312 | 103200 | 722602490 | 6700 | 6710 | 6710 | 6700 | 56 |
| 489 | 20240312 | 103100 | 722226830 | 6700 | 6700 | 6700 | 6700 | 0 |
| 490 | 20240312 | 103000 | 722226830 | 6700 | 6710 | 6710 | 6700 | 69 |
| 491 | 20240312 | 102900 | 721764410 | 6700 | 6680 | 6700 | 6680 | 622 |
| 492 | 20240312 | 102800 | 717599230 | 6680 | 6700 | 6700 | 6680 | 136 |
| 493 | 20240312 | 102700 | 716689660 | 6710 | 6710 | 6710 | 6710 | 11 |
| 494 | 20240312 | 102600 | 716615850 | 6710 | 6700 | 6710 | 6700 | 207 |
| 495 | 20240312 | 102500 | 715228890 | 6700 | 6690 | 6710 | 6690 | 1242 |
| 496 | 20240312 | 102400 | 706914210 | 6690 | 6690 | 6690 | 6690 | 51 |
| 497 | 20240312 | 102300 | 706573020 | 6670 | 6700 | 6700 | 6670 | 806 |
| 498 | 20240312 | 102200 | 701180860 | 6690 | 6700 | 6700 | 6690 | 2 |
| 499 | 20240312 | 102100 | 701167470 | 6700 | 6700 | 6710 | 6700 | 500 |
| 500 | 20240312 | 102000 | 697817180 | 6700 | 6670 | 6700 | 6670 | 153 |
| 501 | 20240312 | 101900 | 696794840 | 6690 | 6680 | 6690 | 6670 | 506 |
| 502 | 20240312 | 101800 | 693413130 | 6660 | 6660 | 6660 | 6660 | 100 |
| 503 | 20240312 | 101700 | 692747130 | 6660 | 6660 | 6660 | 6660 | 21 |
| 504 | 20240312 | 101600 | 692607270 | 6660 | 6660 | 6660 | 6660 | 0 |
| 505 | 20240312 | 101500 | 692607270 | 6660 | 6670 | 6670 | 6660 | 24 |
| 506 | 20240312 | 101400 | 692447390 | 6670 | 6670 | 6670 | 6650 | 170 |
| 507 | 20240312 | 101300 | 691315160 | 6680 | 6660 | 6680 | 6650 | 2780 |
| 508 | 20240312 | 101200 | 672779930 | 6670 | 6640 | 6670 | 6640 | 8 |
| 509 | 20240312 | 101100 | 672726720 | 6660 | 6650 | 6660 | 6650 | 416 |
| 510 | 20240312 | 101000 | 669959270 | 6650 | 6650 | 6650 | 6650 | 50 |
| 511 | 20240312 | 100900 | 669626770 | 6650 | 6650 | 6650 | 6650 | 509 |
| 512 | 20240312 | 100800 | 666241920 | 6660 | 6650 | 6660 | 6650 | 226 |
| 513 | 20240312 | 100700 | 664737970 | 6660 | 6650 | 6660 | 6650 | 2773 |
| 514 | 20240312 | 100600 | 646295770 | 6650 | 6670 | 6670 | 6650 | 548 |
| 515 | 20240312 | 100500 | 642649100 | 6660 | 6660 | 6660 | 6660 | 944 |
| 516 | 20240312 | 100400 | 636362060 | 6670 | 6660 | 6670 | 6660 | 277 |
| 517 | 20240312 | 100300 | 634514590 | 6660 | 6660 | 6660 | 6660 | 17 |
| 518 | 20240312 | 100200 | 634401370 | 6660 | 6660 | 6660 | 6660 | 325 |
| 519 | 20240312 | 100100 | 632236870 | 6660 | 6660 | 6660 | 6660 | 164 |
| 520 | 20240312 | 100000 | 631144630 | 6670 | 6670 | 6670 | 6670 | 125 |
| 521 | 20240312 | 095900 | 630310880 | 6670 | 6680 | 6690 | 6670 | 345 |
| 522 | 20240312 | 095800 | 628008400 | 6680 | 6680 | 6680 | 6680 | 43 |
| 523 | 20240312 | 095700 | 627721160 | 6680 | 6680 | 6680 | 6680 | 2 |
| 524 | 20240312 | 095600 | 627707800 | 6680 | 6670 | 6680 | 6670 | 321 |
| 525 | 20240312 | 095500 | 625565550 | 6670 | 6670 | 6670 | 6670 | 241 |
| 526 | 20240312 | 095400 | 623958080 | 6680 | 6670 | 6680 | 6670 | 208 |
| 527 | 20240312 | 095300 | 622570500 | 6680 | 6680 | 6680 | 6670 | 318 |
| 528 | 20240312 | 095200 | 620449120 | 6680 | 6680 | 6680 | 6680 | 2 |
| 529 | 20240312 | 095100 | 620435760 | 6700 | 6680 | 6700 | 6680 | 731 |
| 530 | 20240312 | 095000 | 615544280 | 6680 | 6660 | 6680 | 6660 | 305 |
| 531 | 20240312 | 094900 | 613506980 | 6670 | 6670 | 6680 | 6670 | 935 |
| 532 | 20240312 | 094800 | 607268540 | 6670 | 6670 | 6680 | 6670 | 57 |
| 533 | 20240312 | 094700 | 606888210 | 6660 | 6660 | 6660 | 6660 | 6 |
| 534 | 20240312 | 094600 | 606848250 | 6670 | 6670 | 6670 | 6670 | 262 |
| 535 | 20240312 | 094500 | 605100710 | 6650 | 6650 | 6650 | 6640 | 6652 |
| 536 | 20240312 | 094400 | 560869490 | 6650 | 6660 | 6660 | 6650 | 1886 |
| 537 | 20240312 | 094300 | 548326640 | 6670 | 6670 | 6670 | 6670 | 77 |
| 538 | 20240312 | 094200 | 547813050 | 6670 | 6660 | 6670 | 6640 | 1653 |
| 539 | 20240312 | 094100 | 536806910 | 6660 | 6660 | 6670 | 6660 | 65 |
| 540 | 20240312 | 094000 | 536373510 | 6670 | 6650 | 6670 | 6650 | 110 |
| 541 | 20240312 | 093900 | 535641410 | 6650 | 6650 | 6650 | 6650 | 204 |
| 542 | 20240312 | 093800 | 534284810 | 6650 | 6650 | 6650 | 6650 | 559 |
| 543 | 20240312 | 093700 | 530567460 | 6650 | 6660 | 6660 | 6650 | 53 |
| 544 | 20240312 | 093600 | 530215000 | 6670 | 6660 | 6670 | 6660 | 2 |
| 545 | 20240312 | 093500 | 530201670 | 6660 | 6660 | 6670 | 6660 | 386 |
| 546 | 20240312 | 093400 | 527630890 | 6670 | 6680 | 6680 | 6660 | 1415 |
| 547 | 20240312 | 093300 | 518204620 | 6680 | 6680 | 6680 | 6670 | 1637 |
| 548 | 20240312 | 093200 | 507273640 | 6680 | 6680 | 6680 | 6680 | 315 |
| 549 | 20240312 | 093100 | 505169440 | 6690 | 6690 | 6690 | 6680 | 193 |
| 550 | 20240312 | 093000 | 503879850 | 6680 | 6690 | 6690 | 6680 | 155 |
| 551 | 20240312 | 092900 | 502844270 | 6680 | 6690 | 6690 | 6680 | 2989 |
| 552 | 20240312 | 092800 | 482873810 | 6680 | 6720 | 6720 | 6680 | 1753 |
| 553 | 20240312 | 092700 | 471131660 | 6720 | 6740 | 6740 | 6720 | 2293 |
| 554 | 20240312 | 092600 | 455694430 | 6760 | 6730 | 6790 | 6730 | 12797 |
| 555 | 20240312 | 092500 | 369263780 | 6690 | 6700 | 6740 | 6690 | 6944 |
| 556 | 20240312 | 092400 | 322670420 | 6750 | 6700 | 6750 | 6680 | 5348 |
| 557 | 20240312 | 092300 | 286748320 | 6680 | 6670 | 6690 | 6640 | 2740 |
| 558 | 20240312 | 092200 | 268442880 | 6630 | 6630 | 6680 | 6630 | 2800 |
| 559 | 20240312 | 092100 | 249816990 | 6630 | 6620 | 6650 | 6620 | 1858 |
| 560 | 20240312 | 092000 | 237478980 | 6610 | 6640 | 6660 | 6610 | 1903 |
| 561 | 20240312 | 091900 | 224838120 | 6650 | 6620 | 6650 | 6600 | 950 |
| 562 | 20240312 | 091800 | 218535590 | 6620 | 6600 | 6620 | 6600 | 580 |
| 563 | 20240312 | 091700 | 214697030 | 6600 | 6600 | 6600 | 6580 | 115 |
| 564 | 20240312 | 091600 | 213938930 | 6570 | 6580 | 6600 | 6570 | 4287 |
| 565 | 20240312 | 091500 | 185645510 | 6580 | 6580 | 6580 | 6580 | 45 |
| 566 | 20240312 | 091400 | 185349410 | 6580 | 6540 | 6580 | 6530 | 710 |
| 567 | 20240312 | 091300 | 180698950 | 6530 | 6550 | 6550 | 6530 | 319 |
| 568 | 20240312 | 091200 | 178615680 | 6550 | 6540 | 6550 | 6540 | 3 |
| 569 | 20240312 | 091100 | 178596040 | 6540 | 6550 | 6550 | 6530 | 5637 |
| 570 | 20240312 | 091000 | 141767810 | 6590 | 6550 | 6590 | 6550 | 1738 |
| 571 | 20240312 | 090900 | 130383870 | 6550 | 6550 | 6550 | 6550 | 681 |
| 572 | 20240312 | 090800 | 125923320 | 6550 | 6550 | 6560 | 6550 | 1100 |
| 573 | 20240312 | 090700 | 118718250 | 6590 | 6590 | 6590 | 6590 | 1260 |
| 574 | 20240312 | 090600 | 110414850 | 6590 | 6590 | 6590 | 6590 | 745 |
| 575 | 20240312 | 090500 | 105505300 | 6590 | 6590 | 6590 | 6590 | 1 |
| 576 | 20240312 | 090400 | 105498710 | 6580 | 6580 | 6590 | 6580 | 747 |
| 577 | 20240312 | 090300 | 100580560 | 6580 | 6580 | 6580 | 6580 | 7 |
| 578 | 20240312 | 090200 | 100534500 | 6540 | 6530 | 6540 | 6530 | 3267 |
| 579 | 20240312 | 090100 | 79175130 | 6510 | 6520 | 6530 | 6500 | 735 |
| 580 | 20240312 | 090000 | 74389370 | 6520 | 6600 | 6600 | 6520 | 11311 |