28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 184100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 5142 |
| 3 | 20240322 | 184000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 4 | 20240322 | 183900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 5 | 20240322 | 183800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 6 | 20240322 | 183700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 7 | 20240322 | 183600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 8 | 20240322 | 183500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 9 | 20240322 | 183400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 10 | 20240322 | 183300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 11 | 20240322 | 183200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 12 | 20240322 | 183100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 13 | 20240322 | 183000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 14 | 20240322 | 182900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 15 | 20240322 | 182800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 16 | 20240322 | 182700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 17 | 20240322 | 182600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 18 | 20240322 | 182500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 19 | 20240322 | 182400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 20 | 20240322 | 182300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 21 | 20240322 | 182200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 22 | 20240322 | 182100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 23 | 20240322 | 182000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 24 | 20240322 | 181900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 25 | 20240322 | 181800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 26 | 20240322 | 181700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 27 | 20240322 | 181600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 28 | 20240322 | 181500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 29 | 20240322 | 181400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 30 | 20240322 | 181300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 31 | 20240322 | 181200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 32 | 20240322 | 181100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 5142 |
| 33 | 20240322 | 181000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 34 | 20240322 | 180900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 35 | 20240322 | 180800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 36 | 20240322 | 180700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 37 | 20240322 | 180600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 38 | 20240322 | 180500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 39 | 20240322 | 180400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 40 | 20240322 | 180300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 41 | 20240322 | 180200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 42 | 20240322 | 180100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 43 | 20240322 | 180000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 44 | 20240322 | 175900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 45 | 20240322 | 175800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 46 | 20240322 | 175700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 47 | 20240322 | 175600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 48 | 20240322 | 175500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 49 | 20240322 | 175400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 50 | 20240322 | 175300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 51 | 20240322 | 175200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 52 | 20240322 | 175100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 53 | 20240322 | 175000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 54 | 20240322 | 174900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 55 | 20240322 | 174800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 56 | 20240322 | 174700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 57 | 20240322 | 174600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 58 | 20240322 | 174500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 59 | 20240322 | 174400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 60 | 20240322 | 174300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 61 | 20240322 | 174200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 62 | 20240322 | 174100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 5142 |
| 63 | 20240322 | 174000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 64 | 20240322 | 173900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 65 | 20240322 | 173800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 66 | 20240322 | 173700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 67 | 20240322 | 173600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 68 | 20240322 | 173500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 69 | 20240322 | 173400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 70 | 20240322 | 173300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 71 | 20240322 | 173200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 72 | 20240322 | 173100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 73 | 20240322 | 173000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 74 | 20240322 | 172900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 75 | 20240322 | 172800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 76 | 20240322 | 172700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 77 | 20240322 | 172600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 78 | 20240322 | 172500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 79 | 20240322 | 172400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 80 | 20240322 | 172300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 81 | 20240322 | 172200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 82 | 20240322 | 172100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 83 | 20240322 | 172000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 84 | 20240322 | 171900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 85 | 20240322 | 171800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 86 | 20240322 | 171700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 87 | 20240322 | 171600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 88 | 20240322 | 171500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 89 | 20240322 | 171400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 90 | 20240322 | 171300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 91 | 20240322 | 171200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 92 | 20240322 | 171100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 5142 |
| 93 | 20240322 | 171000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 94 | 20240322 | 170900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 95 | 20240322 | 170800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 96 | 20240322 | 170700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 97 | 20240322 | 170600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 98 | 20240322 | 170500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 99 | 20240322 | 170400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 100 | 20240322 | 170300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 101 | 20240322 | 170200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 102 | 20240322 | 170100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 103 | 20240322 | 170000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 104 | 20240322 | 165900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 105 | 20240322 | 165800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 106 | 20240322 | 165700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 107 | 20240322 | 165600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 108 | 20240322 | 165500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 109 | 20240322 | 165400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 110 | 20240322 | 165300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 111 | 20240322 | 165200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 112 | 20240322 | 165100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 113 | 20240322 | 165000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 114 | 20240322 | 164900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 115 | 20240322 | 164800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 116 | 20240322 | 164700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 117 | 20240322 | 164600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 118 | 20240322 | 164500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 119 | 20240322 | 164400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 120 | 20240322 | 164300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 121 | 20240322 | 164200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 122 | 20240322 | 164100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 5142 |
| 123 | 20240322 | 164000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 124 | 20240322 | 163900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 125 | 20240322 | 163800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 126 | 20240322 | 163700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 127 | 20240322 | 163600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 128 | 20240322 | 163500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 129 | 20240322 | 163400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 130 | 20240322 | 163300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 131 | 20240322 | 163200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 132 | 20240322 | 163100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 133 | 20240322 | 163000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 134 | 20240322 | 162900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 135 | 20240322 | 162800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 136 | 20240322 | 162700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 137 | 20240322 | 162600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 138 | 20240322 | 162500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 139 | 20240322 | 162400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 140 | 20240322 | 162300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 141 | 20240322 | 162200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 142 | 20240322 | 162100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 143 | 20240322 | 162000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 144 | 20240322 | 161900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 145 | 20240322 | 161800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 146 | 20240322 | 161700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 147 | 20240322 | 161600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 148 | 20240322 | 161500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 149 | 20240322 | 161400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 150 | 20240322 | 161300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 151 | 20240322 | 161200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 152 | 20240322 | 161100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 5142 |
| 153 | 20240322 | 161000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 154 | 20240322 | 160900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 155 | 20240322 | 160800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 156 | 20240322 | 160700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 157 | 20240322 | 160600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 158 | 20240322 | 160500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 159 | 20240322 | 160400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 160 | 20240322 | 160300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 161 | 20240322 | 160200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 162 | 20240322 | 160100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 163 | 20240322 | 160000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 164 | 20240322 | 155900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 165 | 20240322 | 155800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 166 | 20240322 | 155700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 167 | 20240322 | 155600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 168 | 20240322 | 155500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 169 | 20240322 | 155400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 170 | 20240322 | 155300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 171 | 20240322 | 155200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 172 | 20240322 | 155100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 173 | 20240322 | 155000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 174 | 20240322 | 154900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 175 | 20240322 | 154800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 176 | 20240322 | 154700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 177 | 20240322 | 154600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 178 | 20240322 | 154500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 179 | 20240322 | 154400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 180 | 20240322 | 154300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 181 | 20240322 | 154200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 182 | 20240322 | 154100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 5142 |
| 183 | 20240322 | 154000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 184 | 20240322 | 153900 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 185 | 20240322 | 153800 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 186 | 20240322 | 153700 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 187 | 20240322 | 153600 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 188 | 20240322 | 153500 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 189 | 20240322 | 153400 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 190 | 20240322 | 153300 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 191 | 20240322 | 153200 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 192 | 20240322 | 153100 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 193 | 20240322 | 153000 | 1886235660 | 5960 | 5960 | 5960 | 5960 | 5142 |
| 194 | 20240322 | 152900 | 1855589340 | 5950 | 5950 | 5950 | 5950 | 0 |
| 195 | 20240322 | 152800 | 1855589340 | 5950 | 5950 | 5950 | 5950 | 0 |
| 196 | 20240322 | 152700 | 1855589340 | 5950 | 5950 | 5950 | 5950 | 0 |
| 197 | 20240322 | 152600 | 1855589340 | 5950 | 5950 | 5950 | 5950 | 0 |
| 198 | 20240322 | 152500 | 1855589340 | 5950 | 5950 | 5950 | 5950 | 0 |
| 199 | 20240322 | 152400 | 1855589340 | 5950 | 5950 | 5950 | 5950 | 0 |
| 200 | 20240322 | 152300 | 1855589340 | 5950 | 5950 | 5950 | 5950 | 0 |
| 201 | 20240322 | 152200 | 1855589340 | 5950 | 5950 | 5950 | 5950 | 0 |
| 202 | 20240322 | 152100 | 1855589340 | 5950 | 5950 | 5950 | 5950 | 0 |
| 203 | 20240322 | 152000 | 1855589340 | 5950 | 5950 | 5950 | 5950 | 0 |
| 204 | 20240322 | 151900 | 1855589340 | 5950 | 5950 | 5950 | 5910 | 785 |
| 205 | 20240322 | 151800 | 1850932470 | 5950 | 5960 | 5960 | 5890 | 738 |
| 206 | 20240322 | 151700 | 1846551840 | 5970 | 5900 | 5970 | 5900 | 464 |
| 207 | 20240322 | 151600 | 1843805120 | 5900 | 5890 | 5900 | 5890 | 570 |
| 208 | 20240322 | 151500 | 1840447540 | 5890 | 5870 | 5890 | 5860 | 626 |
| 209 | 20240322 | 151400 | 1836770410 | 5880 | 5860 | 5880 | 5860 | 472 |
| 210 | 20240322 | 151300 | 1834003400 | 5840 | 5880 | 5880 | 5840 | 5519 |
| 211 | 20240322 | 151200 | 1801676780 | 5880 | 5900 | 5900 | 5860 | 1095 |
| 212 | 20240322 | 151100 | 1795240550 | 5890 | 5900 | 5900 | 5870 | 3302 |
| 213 | 20240322 | 151000 | 1775815460 | 5890 | 5910 | 5920 | 5890 | 93 |
| 214 | 20240322 | 150900 | 1775267130 | 5920 | 5920 | 5920 | 5890 | 277 |
| 215 | 20240322 | 150800 | 1773633810 | 5920 | 5920 | 5920 | 5920 | 0 |
| 216 | 20240322 | 150700 | 1773633810 | 5920 | 5920 | 5960 | 5900 | 8005 |
| 217 | 20240322 | 150600 | 1726361400 | 5950 | 5930 | 5950 | 5930 | 511 |
| 218 | 20240322 | 150500 | 1723327760 | 5930 | 5930 | 5930 | 5920 | 1268 |
| 219 | 20240322 | 150400 | 1715808840 | 5930 | 5930 | 5930 | 5930 | 72 |
| 220 | 20240322 | 150300 | 1715381880 | 5930 | 5940 | 5940 | 5930 | 1080 |
| 221 | 20240322 | 150200 | 1708975630 | 5930 | 5980 | 5990 | 5920 | 1081 |
| 222 | 20240322 | 150100 | 1702536450 | 5990 | 5950 | 5990 | 5950 | 1004 |
| 223 | 20240322 | 150000 | 1696534050 | 5950 | 5920 | 5950 | 5920 | 552 |
| 224 | 20240322 | 145900 | 1693253690 | 5930 | 5930 | 5930 | 5920 | 593 |
| 225 | 20240322 | 145800 | 1689737300 | 5920 | 5930 | 5930 | 5920 | 259 |
| 226 | 20240322 | 145700 | 1688202930 | 5940 | 5930 | 5960 | 5930 | 204 |
| 227 | 20240322 | 145600 | 1686993140 | 5930 | 5940 | 5940 | 5930 | 2196 |
| 228 | 20240322 | 145500 | 1673970840 | 5990 | 5970 | 5990 | 5920 | 2673 |
| 229 | 20240322 | 145400 | 1658108120 | 6000 | 5980 | 6000 | 5960 | 883 |
| 230 | 20240322 | 145300 | 1652816170 | 5950 | 5970 | 5970 | 5950 | 2000 |
| 231 | 20240322 | 145200 | 1640900650 | 5960 | 5980 | 5980 | 5960 | 838 |
| 232 | 20240322 | 145100 | 1635892130 | 5980 | 5980 | 5990 | 5960 | 1593 |
| 233 | 20240322 | 145000 | 1626367750 | 5960 | 5960 | 5960 | 5960 | 1 |
| 234 | 20240322 | 144900 | 1626361790 | 5950 | 5980 | 5980 | 5950 | 80 |
| 235 | 20240322 | 144800 | 1625883680 | 5950 | 5960 | 5960 | 5950 | 32 |
| 236 | 20240322 | 144700 | 1625693270 | 5950 | 5990 | 5990 | 5950 | 104 |
| 237 | 20240322 | 144600 | 1625070470 | 5950 | 5960 | 5980 | 5940 | 1446 |
| 238 | 20240322 | 144500 | 1616457360 | 5940 | 5940 | 5940 | 5940 | 40 |
| 239 | 20240322 | 144400 | 1616219760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 240 | 20240322 | 144300 | 1616219760 | 5980 | 5980 | 5980 | 5980 | 1 |
| 241 | 20240322 | 144200 | 1616213780 | 5930 | 5980 | 5980 | 5930 | 5459 |
| 242 | 20240322 | 144100 | 1583665440 | 5980 | 6010 | 6010 | 5980 | 1716 |
| 243 | 20240322 | 144000 | 1573391200 | 6000 | 6010 | 6010 | 6000 | 86 |
| 244 | 20240322 | 143900 | 1572874400 | 6010 | 6010 | 6010 | 6010 | 21 |
| 245 | 20240322 | 143800 | 1572748190 | 6010 | 6010 | 6010 | 6010 | 1 |
| 246 | 20240322 | 143700 | 1572742180 | 6000 | 5990 | 6000 | 5990 | 8 |
| 247 | 20240322 | 143600 | 1572694220 | 5990 | 5990 | 5990 | 5990 | 18 |
| 248 | 20240322 | 143500 | 1572586400 | 6000 | 5990 | 6000 | 5990 | 114 |
| 249 | 20240322 | 143400 | 1571902720 | 6000 | 6000 | 6000 | 6000 | 133 |
| 250 | 20240322 | 143300 | 1571104720 | 5990 | 5990 | 5990 | 5990 | 17 |
| 251 | 20240322 | 143200 | 1571002890 | 6000 | 6000 | 6000 | 6000 | 146 |
| 252 | 20240322 | 143100 | 1570126890 | 5990 | 5990 | 5990 | 5990 | 0 |
| 253 | 20240322 | 143000 | 1570126890 | 5990 | 5990 | 5990 | 5990 | 32 |
| 254 | 20240322 | 142900 | 1569935210 | 6000 | 6000 | 6000 | 6000 | 166 |
| 255 | 20240322 | 142800 | 1568939210 | 6000 | 6000 | 6000 | 6000 | 0 |
| 256 | 20240322 | 142700 | 1568939210 | 6000 | 6000 | 6000 | 6000 | 1 |
| 257 | 20240322 | 142600 | 1568933210 | 6000 | 6000 | 6000 | 6000 | 0 |
| 258 | 20240322 | 142500 | 1568933210 | 6000 | 6000 | 6000 | 5990 | 731 |
| 259 | 20240322 | 142400 | 1564547530 | 6000 | 6000 | 6000 | 5990 | 3 |
| 260 | 20240322 | 142300 | 1564529540 | 5990 | 5990 | 5990 | 5990 | 0 |
| 261 | 20240322 | 142200 | 1564529540 | 5990 | 5990 | 5990 | 5990 | 4 |
| 262 | 20240322 | 142100 | 1564505580 | 5990 | 5990 | 5990 | 5990 | 0 |
| 263 | 20240322 | 142000 | 1564505580 | 5990 | 5990 | 5990 | 5990 | 1 |
| 264 | 20240322 | 141900 | 1564499590 | 5980 | 5980 | 5980 | 5980 | 111 |
| 265 | 20240322 | 141800 | 1563835810 | 5980 | 5990 | 5990 | 5980 | 1141 |
| 266 | 20240322 | 141700 | 1557007770 | 5990 | 6000 | 6000 | 5990 | 460 |
| 267 | 20240322 | 141600 | 1554250770 | 6000 | 6000 | 6000 | 6000 | 0 |
| 268 | 20240322 | 141500 | 1554250770 | 6000 | 6000 | 6000 | 6000 | 32 |
| 269 | 20240322 | 141400 | 1554058770 | 6000 | 6010 | 6010 | 6000 | 83 |
| 270 | 20240322 | 141300 | 1553560760 | 6000 | 6000 | 6000 | 6000 | 338 |
| 271 | 20240322 | 141200 | 1551532760 | 6000 | 5990 | 6000 | 5990 | 106 |
| 272 | 20240322 | 141100 | 1550896800 | 6000 | 6000 | 6000 | 6000 | 64 |
| 273 | 20240322 | 141000 | 1550512800 | 5990 | 5990 | 5990 | 5990 | 767 |
| 274 | 20240322 | 140900 | 1545918470 | 5980 | 5980 | 5980 | 5980 | 0 |
| 275 | 20240322 | 140800 | 1545918470 | 5980 | 5980 | 5980 | 5980 | 24 |
| 276 | 20240322 | 140700 | 1545774950 | 5980 | 5990 | 5990 | 5980 | 1385 |
| 277 | 20240322 | 140600 | 1537490600 | 5990 | 5990 | 5990 | 5990 | 28 |
| 278 | 20240322 | 140500 | 1537322880 | 5990 | 5990 | 6000 | 5990 | 161 |
| 279 | 20240322 | 140400 | 1536358480 | 5990 | 5990 | 5990 | 5990 | 0 |
| 280 | 20240322 | 140300 | 1536358480 | 5990 | 6000 | 6000 | 5990 | 31 |
| 281 | 20240322 | 140200 | 1536172780 | 5990 | 5990 | 5990 | 5990 | 479 |
| 282 | 20240322 | 140100 | 1533303570 | 5990 | 5990 | 5990 | 5990 | 0 |
| 283 | 20240322 | 140000 | 1533303570 | 5990 | 5990 | 5990 | 5990 | 548 |
| 284 | 20240322 | 135900 | 1530021050 | 6000 | 6000 | 6000 | 6000 | 19 |
| 285 | 20240322 | 135800 | 1529907050 | 6000 | 6010 | 6010 | 6000 | 99 |
| 286 | 20240322 | 135700 | 1529312640 | 6000 | 6020 | 6020 | 6000 | 211 |
| 287 | 20240322 | 135600 | 1528044560 | 6020 | 6010 | 6020 | 6010 | 2 |
| 288 | 20240322 | 135500 | 1528032530 | 6020 | 6020 | 6020 | 6020 | 1 |
| 289 | 20240322 | 135400 | 1528026510 | 6010 | 6010 | 6010 | 6010 | 0 |
| 290 | 20240322 | 135300 | 1528026510 | 6010 | 6010 | 6010 | 6010 | 0 |
| 291 | 20240322 | 135200 | 1528026510 | 6010 | 6010 | 6010 | 6010 | 4 |
| 292 | 20240322 | 135100 | 1528002470 | 6040 | 6040 | 6040 | 6040 | 1 |
| 293 | 20240322 | 135000 | 1527996430 | 6000 | 6020 | 6020 | 6000 | 1589 |
| 294 | 20240322 | 134900 | 1518434830 | 6010 | 6010 | 6010 | 6010 | 1 |
| 295 | 20240322 | 134800 | 1518428820 | 6040 | 6030 | 6040 | 6030 | 1700 |
| 296 | 20240322 | 134700 | 1508164080 | 6000 | 6000 | 6000 | 6000 | 4 |
| 297 | 20240322 | 134600 | 1508140080 | 5990 | 5990 | 5990 | 5990 | 135 |
| 298 | 20240322 | 134500 | 1507331430 | 6000 | 6000 | 6000 | 5990 | 97 |
| 299 | 20240322 | 134400 | 1506749750 | 6000 | 6000 | 6000 | 6000 | 51 |
| 300 | 20240322 | 134300 | 1506443750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 301 | 20240322 | 134200 | 1506443750 | 6000 | 6000 | 6000 | 6000 | 1 |
| 302 | 20240322 | 134100 | 1506437750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 303 | 20240322 | 134000 | 1506437750 | 6000 | 6000 | 6000 | 6000 | 1 |
| 304 | 20240322 | 133900 | 1506431750 | 5990 | 6000 | 6000 | 5990 | 226 |
| 305 | 20240322 | 133800 | 1505078000 | 5990 | 6020 | 6020 | 5990 | 1050 |
| 306 | 20240322 | 133700 | 1498777730 | 6010 | 6020 | 6020 | 6010 | 74 |
| 307 | 20240322 | 133600 | 1498332980 | 6000 | 6030 | 6030 | 6000 | 350 |
| 308 | 20240322 | 133500 | 1496229070 | 6020 | 6060 | 6060 | 6020 | 300 |
| 309 | 20240322 | 133400 | 1494416500 | 6060 | 6060 | 6060 | 6060 | 0 |
| 310 | 20240322 | 133300 | 1494416500 | 6060 | 6050 | 6060 | 6050 | 765 |
| 311 | 20240322 | 133200 | 1489782420 | 6040 | 6020 | 6040 | 6010 | 925 |
| 312 | 20240322 | 133100 | 1484197810 | 6000 | 5990 | 6000 | 5990 | 416 |
| 313 | 20240322 | 133000 | 1481703530 | 5990 | 6000 | 6000 | 5990 | 427 |
| 314 | 20240322 | 132900 | 1479145550 | 6000 | 6000 | 6000 | 6000 | 0 |
| 315 | 20240322 | 132800 | 1479145550 | 6000 | 6000 | 6000 | 6000 | 0 |
| 316 | 20240322 | 132700 | 1479145550 | 6000 | 6000 | 6000 | 6000 | 4 |
| 317 | 20240322 | 132600 | 1479121550 | 6020 | 6020 | 6020 | 6020 | 60 |
| 318 | 20240322 | 132500 | 1478760350 | 6000 | 6000 | 6000 | 6000 | 1 |
| 319 | 20240322 | 132400 | 1478754350 | 5990 | 5990 | 5990 | 5990 | 142 |
| 320 | 20240322 | 132300 | 1477903770 | 5990 | 5990 | 5990 | 5990 | 1 |
| 321 | 20240322 | 132200 | 1477897780 | 5990 | 5990 | 5990 | 5990 | 4 |
| 322 | 20240322 | 132100 | 1477873820 | 5990 | 5990 | 5990 | 5990 | 0 |
| 323 | 20240322 | 132000 | 1477873820 | 5990 | 5990 | 5990 | 5990 | 5 |
| 324 | 20240322 | 131900 | 1477843870 | 5990 | 6020 | 6030 | 5990 | 46 |
| 325 | 20240322 | 131800 | 1477566940 | 5990 | 5990 | 5990 | 5980 | 734 |
| 326 | 20240322 | 131700 | 1473174440 | 5990 | 5990 | 5990 | 5980 | 434 |
| 327 | 20240322 | 131600 | 1470575780 | 6000 | 6000 | 6000 | 6000 | 2875 |
| 328 | 20240322 | 131500 | 1453325780 | 6000 | 6000 | 6000 | 6000 | 755 |
| 329 | 20240322 | 131400 | 1448795780 | 6010 | 6010 | 6010 | 6000 | 102 |
| 330 | 20240322 | 131300 | 1448182770 | 6010 | 6010 | 6010 | 6010 | 135 |
| 331 | 20240322 | 131200 | 1447371420 | 6020 | 6020 | 6020 | 6010 | 3 |
| 332 | 20240322 | 131100 | 1447353370 | 6000 | 6010 | 6010 | 6000 | 29 |
| 333 | 20240322 | 131000 | 1447179270 | 6020 | 6010 | 6020 | 6010 | 33 |
| 334 | 20240322 | 130900 | 1446980930 | 6010 | 6010 | 6010 | 6010 | 58 |
| 335 | 20240322 | 130800 | 1446632350 | 6030 | 6030 | 6030 | 6030 | 0 |
| 336 | 20240322 | 130700 | 1446632350 | 6030 | 6010 | 6030 | 6000 | 242 |
| 337 | 20240322 | 130600 | 1445179630 | 6030 | 6020 | 6030 | 6020 | 40 |
| 338 | 20240322 | 130500 | 1444938780 | 6010 | 6010 | 6010 | 6010 | 32 |
| 339 | 20240322 | 130400 | 1444746460 | 6000 | 6000 | 6000 | 6000 | 0 |
| 340 | 20240322 | 130300 | 1444746460 | 6000 | 6020 | 6020 | 6000 | 1275 |
| 341 | 20240322 | 130200 | 1437092010 | 6030 | 6040 | 6040 | 6030 | 94 |
| 342 | 20240322 | 130100 | 1436525170 | 6030 | 6020 | 6030 | 6020 | 111 |
| 343 | 20240322 | 130000 | 1435856840 | 6020 | 6000 | 6020 | 6000 | 33 |
| 344 | 20240322 | 125900 | 1435658820 | 6020 | 6020 | 6020 | 6020 | 1 |
| 345 | 20240322 | 125800 | 1435652800 | 6010 | 5990 | 6010 | 5990 | 603 |
| 346 | 20240322 | 125700 | 1432035200 | 5990 | 5990 | 5990 | 5990 | 100 |
| 347 | 20240322 | 125600 | 1431436200 | 5990 | 5990 | 5990 | 5990 | 1 |
| 348 | 20240322 | 125500 | 1431430210 | 5990 | 5990 | 5990 | 5990 | 32 |
| 349 | 20240322 | 125400 | 1431238530 | 6000 | 6000 | 6000 | 6000 | 109 |
| 350 | 20240322 | 125300 | 1430584530 | 6000 | 6000 | 6000 | 6000 | 240 |
| 351 | 20240322 | 125200 | 1429144530 | 5980 | 6000 | 6000 | 5980 | 512 |
| 352 | 20240322 | 125100 | 1426072610 | 6010 | 6000 | 6010 | 6000 | 15 |
| 353 | 20240322 | 125000 | 1425982600 | 5980 | 5980 | 5980 | 5980 | 75 |
| 354 | 20240322 | 124900 | 1425534100 | 5980 | 5980 | 5980 | 5980 | 0 |
| 355 | 20240322 | 124800 | 1425534100 | 5980 | 5980 | 5980 | 5980 | 0 |
| 356 | 20240322 | 124700 | 1425534100 | 5980 | 6000 | 6000 | 5980 | 5 |
| 357 | 20240322 | 124600 | 1425504180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 358 | 20240322 | 124500 | 1425504180 | 5980 | 5980 | 5980 | 5980 | 2 |
| 359 | 20240322 | 124400 | 1425492220 | 5970 | 5970 | 5970 | 5970 | 0 |
| 360 | 20240322 | 124300 | 1425492220 | 5970 | 5970 | 5970 | 5970 | 0 |
| 361 | 20240322 | 124200 | 1425492220 | 5970 | 6000 | 6000 | 5970 | 171 |
| 362 | 20240322 | 124100 | 1424471320 | 5970 | 5970 | 5970 | 5970 | 136 |
| 363 | 20240322 | 124000 | 1423659400 | 5970 | 6000 | 6000 | 5970 | 41 |
| 364 | 20240322 | 123900 | 1423413430 | 5960 | 5970 | 5970 | 5960 | 200 |
| 365 | 20240322 | 123800 | 1422220680 | 5960 | 5960 | 5960 | 5960 | 0 |
| 366 | 20240322 | 123700 | 1422220680 | 5960 | 5950 | 6010 | 5950 | 257 |
| 367 | 20240322 | 123600 | 1420677410 | 5950 | 5960 | 5960 | 5950 | 26 |
| 368 | 20240322 | 123500 | 1420522700 | 5960 | 5960 | 5960 | 5960 | 100 |
| 369 | 20240322 | 123400 | 1419926700 | 6010 | 5970 | 6010 | 5950 | 494 |
| 370 | 20240322 | 123300 | 1416986900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 371 | 20240322 | 123200 | 1416986900 | 5960 | 6000 | 6000 | 5960 | 101 |
| 372 | 20240322 | 123100 | 1416383910 | 5970 | 6030 | 6030 | 5970 | 735 |
| 373 | 20240322 | 123000 | 1411994150 | 6030 | 6030 | 6030 | 5990 | 141 |
| 374 | 20240322 | 122900 | 1411149350 | 6030 | 6010 | 6030 | 6000 | 612 |
| 375 | 20240322 | 122800 | 1407476260 | 6000 | 6000 | 6040 | 6000 | 332 |
| 376 | 20240322 | 122700 | 1405480470 | 6020 | 6040 | 6050 | 6020 | 3523 |
| 377 | 20240322 | 122600 | 1384233550 | 6060 | 6050 | 6060 | 6050 | 1320 |
| 378 | 20240322 | 122500 | 1376240060 | 6060 | 6040 | 6060 | 6040 | 652 |
| 379 | 20240322 | 122400 | 1372289500 | 6060 | 6090 | 6090 | 6050 | 950 |
| 380 | 20240322 | 122300 | 1366532960 | 6090 | 6040 | 6090 | 6040 | 916 |
| 381 | 20240322 | 122200 | 1360975010 | 6060 | 6040 | 6060 | 6040 | 4556 |
| 382 | 20240322 | 122100 | 1333408150 | 6050 | 6030 | 6050 | 6030 | 1995 |
| 383 | 20240322 | 122000 | 1321346240 | 6030 | 5970 | 6050 | 5940 | 4538 |
| 384 | 20240322 | 121900 | 1293992980 | 5970 | 5930 | 5970 | 5930 | 2243 |
| 385 | 20240322 | 121800 | 1280618360 | 5930 | 5930 | 5930 | 5900 | 362 |
| 386 | 20240322 | 121700 | 1278478910 | 5930 | 5910 | 5940 | 5910 | 202 |
| 387 | 20240322 | 121600 | 1277285040 | 5910 | 5910 | 5910 | 5910 | 0 |
| 388 | 20240322 | 121500 | 1277285040 | 5910 | 5940 | 5940 | 5910 | 1614 |
| 389 | 20240322 | 121400 | 1267731190 | 5940 | 5930 | 5940 | 5930 | 40 |
| 390 | 20240322 | 121300 | 1267493880 | 5930 | 5930 | 5930 | 5930 | 3 |
| 391 | 20240322 | 121200 | 1267476090 | 5930 | 5920 | 5930 | 5920 | 65 |
| 392 | 20240322 | 121100 | 1267090690 | 5930 | 5930 | 5930 | 5930 | 8 |
| 393 | 20240322 | 121000 | 1267043250 | 5930 | 5930 | 5930 | 5930 | 1387 |
| 394 | 20240322 | 120900 | 1258818340 | 5930 | 5940 | 5940 | 5930 | 69 |
| 395 | 20240322 | 120800 | 1258408530 | 5940 | 5940 | 5940 | 5940 | 335 |
| 396 | 20240322 | 120700 | 1256418630 | 5940 | 5940 | 5940 | 5940 | 4 |
| 397 | 20240322 | 120600 | 1256394870 | 5940 | 5940 | 5940 | 5940 | 484 |
| 398 | 20240322 | 120500 | 1253519910 | 5940 | 5930 | 5940 | 5930 | 133 |
| 399 | 20240322 | 120400 | 1252730210 | 5930 | 5930 | 5930 | 5930 | 12 |
| 400 | 20240322 | 120300 | 1252659050 | 5940 | 5940 | 5940 | 5940 | 1 |
| 401 | 20240322 | 120200 | 1252653110 | 5920 | 5930 | 5940 | 5920 | 26 |
| 402 | 20240322 | 120100 | 1252499140 | 5940 | 5920 | 5940 | 5920 | 98 |
| 403 | 20240322 | 120000 | 1251917880 | 5920 | 5920 | 5940 | 5920 | 370 |
| 404 | 20240322 | 115900 | 1249726980 | 5920 | 5920 | 5920 | 5910 | 273 |
| 405 | 20240322 | 115800 | 1248111170 | 5920 | 5920 | 5920 | 5920 | 150 |
| 406 | 20240322 | 115700 | 1247223170 | 5920 | 5920 | 5920 | 5920 | 4 |
| 407 | 20240322 | 115600 | 1247199490 | 5920 | 5920 | 5920 | 5920 | 22 |
| 408 | 20240322 | 115500 | 1247069250 | 5940 | 5920 | 5940 | 5910 | 466 |
| 409 | 20240322 | 115400 | 1244310280 | 5910 | 5910 | 5910 | 5910 | 0 |
| 410 | 20240322 | 115300 | 1244310280 | 5910 | 5910 | 5910 | 5910 | 18 |
| 411 | 20240322 | 115200 | 1244203900 | 5910 | 5910 | 5910 | 5910 | 105 |
| 412 | 20240322 | 115100 | 1243583350 | 5920 | 5940 | 5940 | 5920 | 819 |
| 413 | 20240322 | 115000 | 1238731670 | 5930 | 5930 | 5930 | 5930 | 34 |
| 414 | 20240322 | 114900 | 1238530050 | 5930 | 5930 | 5930 | 5930 | 303 |
| 415 | 20240322 | 114800 | 1236733260 | 5940 | 5940 | 5940 | 5940 | 1 |
| 416 | 20240322 | 114700 | 1236727320 | 5940 | 5940 | 5940 | 5930 | 139 |
| 417 | 20240322 | 114600 | 1235901700 | 5950 | 5950 | 5950 | 5950 | 1 |
| 418 | 20240322 | 114500 | 1235895750 | 5940 | 5930 | 5940 | 5930 | 170 |
| 419 | 20240322 | 114400 | 1234887600 | 5930 | 5930 | 5930 | 5930 | 100 |
| 420 | 20240322 | 114300 | 1234294600 | 5930 | 5930 | 5930 | 5930 | 7 |
| 421 | 20240322 | 114200 | 1234253090 | 5920 | 5930 | 5930 | 5920 | 64 |
| 422 | 20240322 | 114100 | 1233874110 | 5930 | 5930 | 5930 | 5930 | 0 |
| 423 | 20240322 | 114000 | 1233874110 | 5930 | 5930 | 5930 | 5930 | 85 |
| 424 | 20240322 | 113900 | 1233370060 | 5930 | 5930 | 5930 | 5930 | 5 |
| 425 | 20240322 | 113800 | 1233340410 | 5920 | 5920 | 5920 | 5920 | 1 |
| 426 | 20240322 | 113700 | 1233334490 | 5920 | 5920 | 5920 | 5920 | 120 |
| 427 | 20240322 | 113600 | 1232624090 | 5920 | 5930 | 5930 | 5920 | 405 |
| 428 | 20240322 | 113500 | 1230223790 | 5930 | 5920 | 5930 | 5920 | 190 |
| 429 | 20240322 | 113400 | 1229098430 | 5930 | 5930 | 5930 | 5930 | 1 |
| 430 | 20240322 | 113300 | 1229092500 | 5920 | 5920 | 5920 | 5920 | 569 |
| 431 | 20240322 | 113200 | 1225724020 | 5920 | 5940 | 5940 | 5920 | 287 |
| 432 | 20240322 | 113100 | 1224020300 | 5930 | 5930 | 5930 | 5930 | 0 |
| 433 | 20240322 | 113000 | 1224020300 | 5930 | 5930 | 5940 | 5930 | 896 |
| 434 | 20240322 | 112900 | 1218700920 | 5940 | 5930 | 5940 | 5920 | 709 |
| 435 | 20240322 | 112800 | 1214501660 | 5930 | 5940 | 5940 | 5930 | 3178 |
| 436 | 20240322 | 112700 | 1195641290 | 5940 | 5950 | 5950 | 5940 | 565 |
| 437 | 20240322 | 112600 | 1192285140 | 5940 | 5940 | 5940 | 5940 | 1 |
| 438 | 20240322 | 112500 | 1192279200 | 5950 | 5950 | 5950 | 5950 | 355 |
| 439 | 20240322 | 112400 | 1190166950 | 5950 | 5950 | 5950 | 5950 | 349 |
| 440 | 20240322 | 112300 | 1188090400 | 5950 | 5940 | 5950 | 5940 | 441 |
| 441 | 20240322 | 112200 | 1185469450 | 5940 | 5940 | 5940 | 5940 | 4 |
| 442 | 20240322 | 112100 | 1185445690 | 5950 | 5950 | 5950 | 5950 | 374 |
| 443 | 20240322 | 112000 | 1183220390 | 5950 | 5960 | 5960 | 5930 | 315 |
| 444 | 20240322 | 111900 | 1181347080 | 5950 | 5950 | 5950 | 5940 | 2265 |
| 445 | 20240322 | 111800 | 1167878980 | 5950 | 5950 | 5950 | 5950 | 47 |
| 446 | 20240322 | 111700 | 1167599330 | 5950 | 5990 | 5990 | 5950 | 196 |
| 447 | 20240322 | 111600 | 1166431490 | 5960 | 5990 | 5990 | 5960 | 267 |
| 448 | 20240322 | 111500 | 1164835790 | 5990 | 5970 | 5990 | 5960 | 1830 |
| 449 | 20240322 | 111400 | 1153926310 | 5980 | 6000 | 6000 | 5980 | 111 |
| 450 | 20240322 | 111300 | 1153262510 | 6000 | 5970 | 6000 | 5970 | 33 |
| 451 | 20240322 | 111200 | 1153065470 | 5980 | 6000 | 6000 | 5980 | 301 |
| 452 | 20240322 | 111100 | 1151259490 | 6000 | 6000 | 6000 | 6000 | 500 |
| 453 | 20240322 | 111000 | 1148259490 | 6010 | 5990 | 6010 | 5970 | 804 |
| 454 | 20240322 | 110900 | 1143431390 | 5960 | 5970 | 5970 | 5960 | 30 |
| 455 | 20240322 | 110800 | 1143252580 | 5960 | 5960 | 5970 | 5960 | 223 |
| 456 | 20240322 | 110700 | 1141923480 | 5960 | 5970 | 5990 | 5950 | 1591 |
| 457 | 20240322 | 110600 | 1132450330 | 5960 | 5990 | 5990 | 5960 | 1899 |
| 458 | 20240322 | 110500 | 1121126930 | 5980 | 5990 | 5990 | 5970 | 1643 |
| 459 | 20240322 | 110400 | 1111314250 | 5980 | 6000 | 6000 | 5980 | 166 |
| 460 | 20240322 | 110300 | 1110321460 | 6010 | 6000 | 6010 | 6000 | 200 |
| 461 | 20240322 | 110200 | 1109121360 | 6010 | 6010 | 6010 | 6000 | 6 |
| 462 | 20240322 | 110100 | 1109085330 | 6010 | 5980 | 6020 | 5980 | 1420 |
| 463 | 20240322 | 110000 | 1100592970 | 6020 | 5980 | 6020 | 5980 | 5157 |
| 464 | 20240322 | 105900 | 1069556030 | 5980 | 5970 | 5980 | 5970 | 795 |
| 465 | 20240322 | 105800 | 1064806940 | 5980 | 5980 | 5980 | 5970 | 838 |
| 466 | 20240322 | 105700 | 1059802700 | 5980 | 5980 | 5980 | 5980 | 505 |
| 467 | 20240322 | 105600 | 1056782800 | 5990 | 5990 | 6010 | 5990 | 169 |
| 468 | 20240322 | 105500 | 1055770270 | 5980 | 6000 | 6020 | 5980 | 559 |
| 469 | 20240322 | 105400 | 1052422830 | 6010 | 6010 | 6010 | 6010 | 1065 |
| 470 | 20240322 | 105300 | 1046022180 | 6010 | 6010 | 6010 | 6010 | 743 |
| 471 | 20240322 | 105200 | 1041556750 | 6010 | 6020 | 6020 | 5990 | 2052 |
| 472 | 20240322 | 105100 | 1029239690 | 6020 | 6040 | 6040 | 6020 | 4 |
| 473 | 20240322 | 105000 | 1029215560 | 6010 | 6040 | 6060 | 6010 | 878 |
| 474 | 20240322 | 104900 | 1023932830 | 6070 | 6040 | 6070 | 6040 | 555 |
| 475 | 20240322 | 104800 | 1020579670 | 6030 | 6040 | 6040 | 6030 | 315 |
| 476 | 20240322 | 104700 | 1018679920 | 6030 | 6020 | 6030 | 6010 | 272 |
| 477 | 20240322 | 104600 | 1017039980 | 6040 | 6020 | 6040 | 6020 | 127 |
| 478 | 20240322 | 104500 | 1016274300 | 6020 | 6020 | 6020 | 6020 | 72 |
| 479 | 20240322 | 104400 | 1015840860 | 6010 | 6010 | 6010 | 6010 | 0 |
| 480 | 20240322 | 104300 | 1015840860 | 6010 | 6020 | 6020 | 6010 | 200 |
| 481 | 20240322 | 104200 | 1014637860 | 6010 | 6030 | 6030 | 6000 | 3124 |
| 482 | 20240322 | 104100 | 995852760 | 6040 | 6040 | 6040 | 6040 | 0 |
| 483 | 20240322 | 104000 | 995852760 | 6040 | 6040 | 6040 | 6040 | 7 |
| 484 | 20240322 | 103900 | 995810480 | 6040 | 6030 | 6040 | 6030 | 1137 |
| 485 | 20240322 | 103800 | 988951400 | 6030 | 6040 | 6040 | 6030 | 660 |
| 486 | 20240322 | 103700 | 984971440 | 6030 | 6060 | 6060 | 6030 | 4586 |
| 487 | 20240322 | 103600 | 957269970 | 6070 | 6060 | 6070 | 6060 | 37 |
| 488 | 20240322 | 103500 | 957045730 | 6070 | 6070 | 6070 | 6070 | 5 |
| 489 | 20240322 | 103400 | 957015380 | 6080 | 6080 | 6080 | 6080 | 1 |
| 490 | 20240322 | 103300 | 957009300 | 6080 | 6080 | 6080 | 6080 | 15 |
| 491 | 20240322 | 103200 | 956918100 | 6080 | 6080 | 6080 | 6080 | 1029 |
| 492 | 20240322 | 103100 | 950661780 | 6090 | 6070 | 6090 | 6070 | 100 |
| 493 | 20240322 | 103000 | 950053560 | 6050 | 6050 | 6050 | 6050 | 32 |
| 494 | 20240322 | 102900 | 949859960 | 6050 | 6060 | 6060 | 6050 | 50 |
| 495 | 20240322 | 102800 | 949557150 | 6060 | 6060 | 6060 | 6060 | 0 |
| 496 | 20240322 | 102700 | 949557150 | 6060 | 6070 | 6070 | 6060 | 5 |
| 497 | 20240322 | 102600 | 949526830 | 6070 | 6060 | 6070 | 6060 | 300 |
| 498 | 20240322 | 102500 | 947707430 | 6050 | 6050 | 6070 | 6040 | 2336 |
| 499 | 20240322 | 102400 | 933574870 | 6050 | 6050 | 6050 | 6050 | 264 |
| 500 | 20240322 | 102300 | 931977670 | 6040 | 6060 | 6060 | 6040 | 2550 |
| 501 | 20240322 | 102200 | 916572830 | 6060 | 6050 | 6060 | 6050 | 59 |
| 502 | 20240322 | 102100 | 916215330 | 6060 | 6050 | 6060 | 6050 | 2396 |
| 503 | 20240322 | 102000 | 901697060 | 6060 | 6060 | 6060 | 6050 | 3610 |
| 504 | 20240322 | 101900 | 879822550 | 6070 | 6090 | 6090 | 6070 | 89 |
| 505 | 20240322 | 101800 | 879282200 | 6070 | 6080 | 6080 | 6070 | 149 |
| 506 | 20240322 | 101700 | 878377150 | 6080 | 6090 | 6090 | 6080 | 5 |
| 507 | 20240322 | 101600 | 878346740 | 6100 | 6100 | 6100 | 6100 | 50 |
| 508 | 20240322 | 101500 | 878041740 | 6100 | 6080 | 6100 | 6080 | 41 |
| 509 | 20240322 | 101400 | 877792280 | 6080 | 6080 | 6080 | 6080 | 0 |
| 510 | 20240322 | 101300 | 877792280 | 6080 | 6080 | 6100 | 6080 | 538 |
| 511 | 20240322 | 101200 | 874516070 | 6080 | 6070 | 6080 | 6060 | 1278 |
| 512 | 20240322 | 101100 | 866764120 | 6070 | 6070 | 6070 | 6070 | 95 |
| 513 | 20240322 | 101000 | 866187470 | 6090 | 6080 | 6090 | 6070 | 14 |
| 514 | 20240322 | 100900 | 866102310 | 6090 | 6090 | 6090 | 6090 | 10 |
| 515 | 20240322 | 100800 | 866041410 | 6090 | 6090 | 6090 | 6090 | 19 |
| 516 | 20240322 | 100700 | 865925700 | 6090 | 6070 | 6090 | 6070 | 221 |
| 517 | 20240322 | 100600 | 864581890 | 6060 | 6080 | 6090 | 6060 | 2364 |
| 518 | 20240322 | 100500 | 850240460 | 6080 | 6100 | 6100 | 6070 | 52 |
| 519 | 20240322 | 100400 | 849924500 | 6100 | 6080 | 6100 | 6060 | 3015 |
| 520 | 20240322 | 100300 | 831561620 | 6060 | 6060 | 6080 | 6050 | 426 |
| 521 | 20240322 | 100200 | 828982670 | 6060 | 6050 | 6060 | 6050 | 1772 |
| 522 | 20240322 | 100100 | 818254020 | 6050 | 6050 | 6050 | 6040 | 1757 |
| 523 | 20240322 | 100000 | 807641630 | 6050 | 6040 | 6050 | 6030 | 791 |
| 524 | 20240322 | 095900 | 802862380 | 6040 | 6060 | 6060 | 6040 | 2091 |
| 525 | 20240322 | 095800 | 790231980 | 6070 | 6070 | 6070 | 6040 | 53 |
| 526 | 20240322 | 095700 | 789911770 | 6040 | 6090 | 6090 | 6040 | 8628 |
| 527 | 20240322 | 095600 | 737729390 | 6110 | 6110 | 6110 | 6110 | 1 |
| 528 | 20240322 | 095500 | 737723280 | 6110 | 6110 | 6110 | 6090 | 265 |
| 529 | 20240322 | 095400 | 736108790 | 6100 | 6100 | 6100 | 6100 | 400 |
| 530 | 20240322 | 095300 | 733668790 | 6100 | 6150 | 6150 | 6100 | 488 |
| 531 | 20240322 | 095200 | 730691720 | 6150 | 6140 | 6160 | 6140 | 732 |
| 532 | 20240322 | 095100 | 726189080 | 6160 | 6110 | 6160 | 6100 | 8104 |
| 533 | 20240322 | 095000 | 676722680 | 6140 | 6120 | 6140 | 6110 | 181 |
| 534 | 20240322 | 094900 | 675614210 | 6140 | 6130 | 6140 | 6120 | 549 |
| 535 | 20240322 | 094800 | 672248970 | 6130 | 6130 | 6130 | 6120 | 76 |
| 536 | 20240322 | 094700 | 671783750 | 6110 | 6110 | 6110 | 6110 | 149 |
| 537 | 20240322 | 094600 | 670873360 | 6110 | 6130 | 6130 | 6110 | 201 |
| 538 | 20240322 | 094500 | 669645200 | 6120 | 6140 | 6140 | 6120 | 21 |
| 539 | 20240322 | 094400 | 669516430 | 6140 | 6160 | 6160 | 6130 | 1551 |
| 540 | 20240322 | 094300 | 660003970 | 6160 | 6160 | 6160 | 6140 | 49 |
| 541 | 20240322 | 094200 | 659702510 | 6170 | 6110 | 6180 | 6110 | 1354 |
| 542 | 20240322 | 094100 | 651349770 | 6130 | 6110 | 6140 | 6110 | 3770 |
| 543 | 20240322 | 094000 | 628262390 | 6100 | 6120 | 6120 | 6100 | 1564 |
| 544 | 20240322 | 093900 | 618708650 | 6110 | 6110 | 6130 | 6110 | 211 |
| 545 | 20240322 | 093800 | 617419420 | 6130 | 6140 | 6150 | 6100 | 4378 |
| 546 | 20240322 | 093700 | 590578200 | 6150 | 6120 | 6150 | 6100 | 3788 |
| 547 | 20240322 | 093600 | 567321310 | 6120 | 6100 | 6120 | 6100 | 5 |
| 548 | 20240322 | 093500 | 567290770 | 6120 | 6080 | 6120 | 6080 | 658 |
| 549 | 20240322 | 093400 | 563269610 | 6070 | 6110 | 6110 | 6070 | 4860 |
| 550 | 20240322 | 093300 | 533716160 | 6110 | 6080 | 6110 | 6080 | 146 |
| 551 | 20240322 | 093200 | 532826730 | 6070 | 6110 | 6110 | 6070 | 5 |
| 552 | 20240322 | 093100 | 532796340 | 6050 | 6100 | 6100 | 6050 | 1030 |
| 553 | 20240322 | 093000 | 526548010 | 6060 | 6090 | 6100 | 6060 | 1931 |
| 554 | 20240322 | 092900 | 514830390 | 6100 | 6120 | 6120 | 6100 | 1408 |
| 555 | 20240322 | 092800 | 506229080 | 6140 | 6120 | 6140 | 6120 | 993 |
| 556 | 20240322 | 092700 | 500151840 | 6120 | 6110 | 6140 | 6110 | 402 |
| 557 | 20240322 | 092600 | 497692080 | 6140 | 6090 | 6150 | 6090 | 1715 |
| 558 | 20240322 | 092500 | 487183150 | 6090 | 6060 | 6090 | 6050 | 427 |
| 559 | 20240322 | 092400 | 484588500 | 6070 | 6060 | 6110 | 6060 | 1608 |
| 560 | 20240322 | 092300 | 474811680 | 6050 | 6020 | 6050 | 6020 | 1790 |
| 561 | 20240322 | 092200 | 463999430 | 6010 | 6020 | 6020 | 6000 | 2228 |
| 562 | 20240322 | 092100 | 450614720 | 6020 | 6030 | 6090 | 6020 | 3901 |
| 563 | 20240322 | 092000 | 427086130 | 6030 | 6070 | 6080 | 6030 | 5928 |
| 564 | 20240322 | 091900 | 391223140 | 6080 | 6070 | 6120 | 6060 | 440 |
| 565 | 20240322 | 091800 | 388546440 | 6120 | 6080 | 6130 | 6050 | 2639 |
| 566 | 20240322 | 091700 | 372525310 | 6080 | 6100 | 6120 | 6070 | 4519 |
| 567 | 20240322 | 091600 | 345072470 | 6090 | 6090 | 6110 | 6090 | 241 |
| 568 | 20240322 | 091500 | 343604480 | 6080 | 6100 | 6100 | 6080 | 2470 |
| 569 | 20240322 | 091400 | 328560200 | 6100 | 6110 | 6140 | 6080 | 1610 |
| 570 | 20240322 | 091300 | 318752350 | 6100 | 6120 | 6160 | 6100 | 3874 |
| 571 | 20240322 | 091200 | 295019880 | 6120 | 6130 | 6140 | 6120 | 1652 |
| 572 | 20240322 | 091100 | 284899160 | 6120 | 6160 | 6170 | 6120 | 1610 |
| 573 | 20240322 | 091000 | 275011710 | 6170 | 6150 | 6170 | 6150 | 2758 |
| 574 | 20240322 | 090900 | 258049670 | 6140 | 6130 | 6170 | 6110 | 992 |
| 575 | 20240322 | 090800 | 251953820 | 6170 | 6150 | 6170 | 6100 | 1622 |
| 576 | 20240322 | 090700 | 242009170 | 6150 | 6160 | 6160 | 6070 | 7405 |
| 577 | 20240322 | 090600 | 196784020 | 6160 | 6240 | 6240 | 6160 | 1563 |
| 578 | 20240322 | 090500 | 187113560 | 6180 | 6150 | 6250 | 6110 | 8120 |
| 579 | 20240322 | 090400 | 136651910 | 6150 | 6230 | 6250 | 6150 | 4641 |
| 580 | 20240322 | 090300 | 107884670 | 6240 | 6230 | 6260 | 6230 | 3187 |
| 581 | 20240322 | 090200 | 87994720 | 6230 | 6180 | 6260 | 6170 | 2542 |
| 582 | 20240322 | 090100 | 72161920 | 6230 | 6200 | 6240 | 6150 | 3347 |
| 583 | 20240322 | 090000 | 51443170 | 6240 | 6280 | 6280 | 6150 | 8099 |