29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 183800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 14561 |
| 3 | 20240319 | 183700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 4 | 20240319 | 183600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 5 | 20240319 | 183500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 6 | 20240319 | 183400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 7 | 20240319 | 183300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 8 | 20240319 | 183200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 9 | 20240319 | 183100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 10 | 20240319 | 183000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 11 | 20240319 | 182900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 12 | 20240319 | 182800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 13 | 20240319 | 182700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 14 | 20240319 | 182600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 15 | 20240319 | 182500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 16 | 20240319 | 182400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 17 | 20240319 | 182300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 18 | 20240319 | 182200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 19 | 20240319 | 182100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 20 | 20240319 | 182000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 21 | 20240319 | 181900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 22 | 20240319 | 181800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 23 | 20240319 | 181700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 24 | 20240319 | 181600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 25 | 20240319 | 181500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 26 | 20240319 | 181400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 27 | 20240319 | 181300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 28 | 20240319 | 181200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 29 | 20240319 | 181100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 30 | 20240319 | 181000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 31 | 20240319 | 180900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 32 | 20240319 | 180800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 14561 |
| 33 | 20240319 | 180700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 34 | 20240319 | 180600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 35 | 20240319 | 180500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 36 | 20240319 | 180400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 37 | 20240319 | 180300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 38 | 20240319 | 180200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 39 | 20240319 | 180100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 40 | 20240319 | 180000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 41 | 20240319 | 175900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 42 | 20240319 | 175800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 43 | 20240319 | 175700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 44 | 20240319 | 175600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 45 | 20240319 | 175500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 46 | 20240319 | 175400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 47 | 20240319 | 175300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 48 | 20240319 | 175200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 49 | 20240319 | 175100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 50 | 20240319 | 175000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 51 | 20240319 | 174900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 52 | 20240319 | 174800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 53 | 20240319 | 174700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 54 | 20240319 | 174600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 55 | 20240319 | 174500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 56 | 20240319 | 174400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 57 | 20240319 | 174300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 58 | 20240319 | 174200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 59 | 20240319 | 174100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 60 | 20240319 | 174000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 61 | 20240319 | 173900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 62 | 20240319 | 173800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 14561 |
| 63 | 20240319 | 173700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 64 | 20240319 | 173600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 65 | 20240319 | 173500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 66 | 20240319 | 173400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 67 | 20240319 | 173300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 68 | 20240319 | 173200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 69 | 20240319 | 173100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 70 | 20240319 | 173000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 71 | 20240319 | 172900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 72 | 20240319 | 172800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 73 | 20240319 | 172700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 74 | 20240319 | 172600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 75 | 20240319 | 172500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 76 | 20240319 | 172400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 77 | 20240319 | 172300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 78 | 20240319 | 172200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 79 | 20240319 | 172100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 80 | 20240319 | 172000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 81 | 20240319 | 171900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 82 | 20240319 | 171800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 83 | 20240319 | 171700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 84 | 20240319 | 171600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 85 | 20240319 | 171500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 86 | 20240319 | 171400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 87 | 20240319 | 171300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 88 | 20240319 | 171200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 89 | 20240319 | 171100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 90 | 20240319 | 171000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 91 | 20240319 | 170900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 92 | 20240319 | 170800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 14561 |
| 93 | 20240319 | 170700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 94 | 20240319 | 170600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 95 | 20240319 | 170500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 96 | 20240319 | 170400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 97 | 20240319 | 170300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 98 | 20240319 | 170200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 99 | 20240319 | 170100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 100 | 20240319 | 170000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 101 | 20240319 | 165900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 102 | 20240319 | 165800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 103 | 20240319 | 165700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 104 | 20240319 | 165600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 105 | 20240319 | 165500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 106 | 20240319 | 165400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 107 | 20240319 | 165300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 108 | 20240319 | 165200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 109 | 20240319 | 165100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 110 | 20240319 | 165000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 111 | 20240319 | 164900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 112 | 20240319 | 164800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 113 | 20240319 | 164700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 114 | 20240319 | 164600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 115 | 20240319 | 164500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 116 | 20240319 | 164400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 117 | 20240319 | 164300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 118 | 20240319 | 164200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 119 | 20240319 | 164100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 120 | 20240319 | 164000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 121 | 20240319 | 163900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 122 | 20240319 | 163800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 14561 |
| 123 | 20240319 | 163700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 124 | 20240319 | 163600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 125 | 20240319 | 163500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 126 | 20240319 | 163400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 127 | 20240319 | 163300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 128 | 20240319 | 163200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 129 | 20240319 | 163100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 130 | 20240319 | 163000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 131 | 20240319 | 162900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 132 | 20240319 | 162800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 133 | 20240319 | 162700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 134 | 20240319 | 162600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 135 | 20240319 | 162500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 136 | 20240319 | 162400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 137 | 20240319 | 162300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 138 | 20240319 | 162200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 139 | 20240319 | 162100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 140 | 20240319 | 162000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 141 | 20240319 | 161900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 142 | 20240319 | 161800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 143 | 20240319 | 161700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 144 | 20240319 | 161600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 145 | 20240319 | 161500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 146 | 20240319 | 161400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 147 | 20240319 | 161300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 148 | 20240319 | 161200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 149 | 20240319 | 161100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 150 | 20240319 | 161000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 151 | 20240319 | 160900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 152 | 20240319 | 160800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 14561 |
| 153 | 20240319 | 160700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 154 | 20240319 | 160600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 155 | 20240319 | 160500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 156 | 20240319 | 160400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 157 | 20240319 | 160300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 158 | 20240319 | 160200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 159 | 20240319 | 160100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 160 | 20240319 | 160000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 161 | 20240319 | 155900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 162 | 20240319 | 155800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 163 | 20240319 | 155700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 164 | 20240319 | 155600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 165 | 20240319 | 155500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 166 | 20240319 | 155400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 167 | 20240319 | 155300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 168 | 20240319 | 155200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 169 | 20240319 | 155100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 170 | 20240319 | 155000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 171 | 20240319 | 154900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 172 | 20240319 | 154800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 173 | 20240319 | 154700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 174 | 20240319 | 154600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 175 | 20240319 | 154500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 176 | 20240319 | 154400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 177 | 20240319 | 154300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 178 | 20240319 | 154200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 179 | 20240319 | 154100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 180 | 20240319 | 154000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 181 | 20240319 | 153900 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 182 | 20240319 | 153800 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 14561 |
| 183 | 20240319 | 153700 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 184 | 20240319 | 153600 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 185 | 20240319 | 153500 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 186 | 20240319 | 153400 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 187 | 20240319 | 153300 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 188 | 20240319 | 153200 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 189 | 20240319 | 153100 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 190 | 20240319 | 153000 | 4092722950 | 5960 | 5960 | 5960 | 5960 | 14561 |
| 191 | 20240319 | 152900 | 4005939390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 192 | 20240319 | 152800 | 4005939390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 193 | 20240319 | 152700 | 4005939390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 194 | 20240319 | 152600 | 4005939390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 195 | 20240319 | 152500 | 4005939390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 196 | 20240319 | 152400 | 4005939390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 197 | 20240319 | 152300 | 4005939390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 198 | 20240319 | 152200 | 4005939390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 199 | 20240319 | 152100 | 4005939390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 200 | 20240319 | 152000 | 4005939390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 201 | 20240319 | 151900 | 4005939390 | 5970 | 5960 | 5970 | 5950 | 1573 |
| 202 | 20240319 | 151800 | 3996566440 | 5950 | 5940 | 5960 | 5940 | 1585 |
| 203 | 20240319 | 151700 | 3987142340 | 5950 | 5940 | 5950 | 5940 | 1536 |
| 204 | 20240319 | 151600 | 3978013940 | 5940 | 5940 | 5940 | 5930 | 1802 |
| 205 | 20240319 | 151500 | 3967318530 | 5940 | 5930 | 5940 | 5930 | 1024 |
| 206 | 20240319 | 151400 | 3961242370 | 5940 | 5930 | 5940 | 5930 | 583 |
| 207 | 20240319 | 151300 | 3957783030 | 5930 | 5940 | 5940 | 5930 | 911 |
| 208 | 20240319 | 151200 | 3952373480 | 5940 | 5940 | 5940 | 5930 | 4393 |
| 209 | 20240319 | 151100 | 3926312250 | 5940 | 5940 | 5950 | 5920 | 4377 |
| 210 | 20240319 | 151000 | 3900342780 | 5940 | 5950 | 5960 | 5940 | 5005 |
| 211 | 20240319 | 150900 | 3870570800 | 5960 | 5960 | 5970 | 5950 | 3687 |
| 212 | 20240319 | 150800 | 3848597160 | 5960 | 5980 | 5980 | 5960 | 2769 |
| 213 | 20240319 | 150700 | 3832066890 | 5970 | 5980 | 5980 | 5970 | 2928 |
| 214 | 20240319 | 150600 | 3814563600 | 5980 | 5990 | 5990 | 5980 | 3357 |
| 215 | 20240319 | 150500 | 3794456430 | 5990 | 5970 | 5990 | 5970 | 7937 |
| 216 | 20240319 | 150400 | 3746940940 | 5980 | 5990 | 6000 | 5970 | 6495 |
| 217 | 20240319 | 150300 | 3708014490 | 5980 | 5960 | 5990 | 5950 | 9819 |
| 218 | 20240319 | 150200 | 3649376760 | 5960 | 5990 | 6000 | 5960 | 4047 |
| 219 | 20240319 | 150100 | 3625171870 | 6000 | 6010 | 6020 | 5990 | 6949 |
| 220 | 20240319 | 150000 | 3583430560 | 5980 | 6000 | 6020 | 5980 | 17135 |
| 221 | 20240319 | 145900 | 3480581700 | 5990 | 5970 | 6000 | 5970 | 19018 |
| 222 | 20240319 | 145800 | 3366727280 | 5970 | 5980 | 5980 | 5960 | 13520 |
| 223 | 20240319 | 145700 | 3285991360 | 5980 | 5970 | 5980 | 5960 | 8607 |
| 224 | 20240319 | 145600 | 3234608910 | 5970 | 5970 | 5970 | 5960 | 10769 |
| 225 | 20240319 | 145500 | 3170329190 | 5960 | 5960 | 5970 | 5960 | 10179 |
| 226 | 20240319 | 145400 | 3109617610 | 5960 | 5930 | 5960 | 5920 | 29906 |
| 227 | 20240319 | 145300 | 2931874950 | 5920 | 5920 | 5930 | 5920 | 4407 |
| 228 | 20240319 | 145200 | 2905781710 | 5920 | 5910 | 5930 | 5910 | 8256 |
| 229 | 20240319 | 145100 | 2856933800 | 5920 | 5900 | 5920 | 5900 | 11380 |
| 230 | 20240319 | 145000 | 2789677280 | 5900 | 5900 | 5910 | 5890 | 6284 |
| 231 | 20240319 | 144900 | 2752595520 | 5900 | 5900 | 5900 | 5900 | 5252 |
| 232 | 20240319 | 144800 | 2721608720 | 5900 | 5910 | 5910 | 5900 | 1438 |
| 233 | 20240319 | 144700 | 2713112180 | 5900 | 5900 | 5910 | 5890 | 7904 |
| 234 | 20240319 | 144600 | 2666478370 | 5900 | 5900 | 5900 | 5890 | 590 |
| 235 | 20240319 | 144500 | 2662999620 | 5900 | 5890 | 5900 | 5890 | 1690 |
| 236 | 20240319 | 144400 | 2653043520 | 5890 | 5880 | 5890 | 5880 | 4441 |
| 237 | 20240319 | 144300 | 2626889870 | 5880 | 5890 | 5890 | 5880 | 1706 |
| 238 | 20240319 | 144200 | 2616844330 | 5890 | 5890 | 5890 | 5880 | 2233 |
| 239 | 20240319 | 144100 | 2603693460 | 5890 | 5880 | 5890 | 5880 | 360 |
| 240 | 20240319 | 144000 | 2601574830 | 5880 | 5870 | 5880 | 5870 | 159 |
| 241 | 20240319 | 143900 | 2600640280 | 5870 | 5880 | 5880 | 5870 | 1328 |
| 242 | 20240319 | 143800 | 2592843640 | 5880 | 5880 | 5880 | 5870 | 3963 |
| 243 | 20240319 | 143700 | 2569571200 | 5870 | 5870 | 5880 | 5870 | 522 |
| 244 | 20240319 | 143600 | 2566505830 | 5870 | 5870 | 5880 | 5870 | 2054 |
| 245 | 20240319 | 143500 | 2554447630 | 5880 | 5870 | 5880 | 5870 | 308 |
| 246 | 20240319 | 143400 | 2552638390 | 5880 | 5890 | 5890 | 5880 | 840 |
| 247 | 20240319 | 143300 | 2547697930 | 5890 | 5890 | 5890 | 5890 | 399 |
| 248 | 20240319 | 143200 | 2545347820 | 5890 | 5890 | 5890 | 5880 | 327 |
| 249 | 20240319 | 143100 | 2543422110 | 5880 | 5880 | 5880 | 5870 | 514 |
| 250 | 20240319 | 143000 | 2540400010 | 5870 | 5880 | 5880 | 5870 | 141 |
| 251 | 20240319 | 142900 | 2539570940 | 5880 | 5890 | 5890 | 5880 | 873 |
| 252 | 20240319 | 142800 | 2534434670 | 5880 | 5890 | 5890 | 5880 | 622 |
| 253 | 20240319 | 142700 | 2530776090 | 5870 | 5880 | 5890 | 5870 | 1410 |
| 254 | 20240319 | 142600 | 2522485060 | 5890 | 5890 | 5890 | 5890 | 213 |
| 255 | 20240319 | 142500 | 2521230490 | 5880 | 5890 | 5890 | 5880 | 1572 |
| 256 | 20240319 | 142400 | 2511978270 | 5890 | 5880 | 5890 | 5880 | 3735 |
| 257 | 20240319 | 142300 | 2490009380 | 5880 | 5880 | 5880 | 5860 | 240 |
| 258 | 20240319 | 142200 | 2488598860 | 5880 | 5870 | 5880 | 5870 | 618 |
| 259 | 20240319 | 142100 | 2484967420 | 5880 | 5870 | 5880 | 5870 | 222 |
| 260 | 20240319 | 142000 | 2483663060 | 5870 | 5870 | 5870 | 5870 | 240 |
| 261 | 20240319 | 141900 | 2482254260 | 5860 | 5870 | 5870 | 5860 | 259 |
| 262 | 20240319 | 141800 | 2480734100 | 5870 | 5880 | 5880 | 5870 | 1294 |
| 263 | 20240319 | 141700 | 2473134140 | 5870 | 5860 | 5870 | 5860 | 465 |
| 264 | 20240319 | 141600 | 2470406030 | 5870 | 5880 | 5880 | 5870 | 203 |
| 265 | 20240319 | 141500 | 2469213200 | 5880 | 5880 | 5880 | 5870 | 2565 |
| 266 | 20240319 | 141400 | 2454145430 | 5880 | 5880 | 5880 | 5880 | 252 |
| 267 | 20240319 | 141300 | 2452663670 | 5880 | 5870 | 5880 | 5870 | 5576 |
| 268 | 20240319 | 141200 | 2419876800 | 5880 | 5880 | 5880 | 5880 | 123 |
| 269 | 20240319 | 141100 | 2419153560 | 5870 | 5870 | 5870 | 5860 | 2062 |
| 270 | 20240319 | 141000 | 2407049990 | 5870 | 5870 | 5870 | 5870 | 123 |
| 271 | 20240319 | 140900 | 2406327980 | 5860 | 5870 | 5870 | 5860 | 372 |
| 272 | 20240319 | 140800 | 2404146840 | 5870 | 5860 | 5870 | 5860 | 212 |
| 273 | 20240319 | 140700 | 2402903240 | 5860 | 5870 | 5870 | 5860 | 131 |
| 274 | 20240319 | 140600 | 2402134340 | 5870 | 5870 | 5870 | 5870 | 353 |
| 275 | 20240319 | 140500 | 2400062230 | 5870 | 5880 | 5880 | 5870 | 497 |
| 276 | 20240319 | 140400 | 2397141620 | 5880 | 5870 | 5880 | 5870 | 310 |
| 277 | 20240319 | 140300 | 2395320690 | 5870 | 5870 | 5870 | 5870 | 122 |
| 278 | 20240319 | 140200 | 2394604550 | 5880 | 5870 | 5880 | 5870 | 428 |
| 279 | 20240319 | 140100 | 2392090280 | 5870 | 5870 | 5870 | 5870 | 143 |
| 280 | 20240319 | 140000 | 2391250870 | 5870 | 5870 | 5870 | 5860 | 145 |
| 281 | 20240319 | 135900 | 2390399750 | 5870 | 5870 | 5870 | 5870 | 204 |
| 282 | 20240319 | 135800 | 2389202270 | 5870 | 5870 | 5870 | 5870 | 403 |
| 283 | 20240319 | 135700 | 2386836660 | 5870 | 5870 | 5870 | 5860 | 152 |
| 284 | 20240319 | 135600 | 2385944520 | 5870 | 5870 | 5870 | 5870 | 299 |
| 285 | 20240319 | 135500 | 2384189390 | 5870 | 5880 | 5880 | 5860 | 2162 |
| 286 | 20240319 | 135400 | 2371514380 | 5880 | 5880 | 5880 | 5880 | 142 |
| 287 | 20240319 | 135300 | 2370679420 | 5880 | 5860 | 5880 | 5860 | 5467 |
| 288 | 20240319 | 135200 | 2338602660 | 5870 | 5860 | 5870 | 5860 | 1454 |
| 289 | 20240319 | 135100 | 2330067860 | 5870 | 5860 | 5870 | 5860 | 1932 |
| 290 | 20240319 | 135000 | 2318732520 | 5850 | 5850 | 5860 | 5850 | 2617 |
| 291 | 20240319 | 134900 | 2303397110 | 5860 | 5860 | 5860 | 5860 | 124 |
| 292 | 20240319 | 134800 | 2302670470 | 5860 | 5850 | 5860 | 5850 | 1670 |
| 293 | 20240319 | 134700 | 2292886060 | 5850 | 5850 | 5850 | 5850 | 373 |
| 294 | 20240319 | 134600 | 2290704010 | 5850 | 5860 | 5860 | 5850 | 131 |
| 295 | 20240319 | 134500 | 2289937650 | 5850 | 5860 | 5860 | 5850 | 555 |
| 296 | 20240319 | 134400 | 2286688940 | 5860 | 5860 | 5860 | 5860 | 352 |
| 297 | 20240319 | 134300 | 2284626220 | 5860 | 5860 | 5860 | 5860 | 424 |
| 298 | 20240319 | 134200 | 2282141580 | 5860 | 5860 | 5860 | 5860 | 184 |
| 299 | 20240319 | 134100 | 2281063340 | 5860 | 5860 | 5860 | 5860 | 135 |
| 300 | 20240319 | 134000 | 2280272240 | 5860 | 5860 | 5860 | 5860 | 122 |
| 301 | 20240319 | 133900 | 2279557320 | 5860 | 5860 | 5860 | 5860 | 126 |
| 302 | 20240319 | 133800 | 2278818960 | 5860 | 5850 | 5860 | 5850 | 422 |
| 303 | 20240319 | 133700 | 2276349040 | 5850 | 5850 | 5850 | 5850 | 125 |
| 304 | 20240319 | 133600 | 2275617790 | 5850 | 5850 | 5850 | 5850 | 191 |
| 305 | 20240319 | 133500 | 2274500440 | 5850 | 5850 | 5850 | 5850 | 623 |
| 306 | 20240319 | 133400 | 2270855890 | 5850 | 5840 | 5850 | 5840 | 130 |
| 307 | 20240319 | 133300 | 2270096680 | 5840 | 5840 | 5840 | 5830 | 253 |
| 308 | 20240319 | 133200 | 2268619240 | 5840 | 5840 | 5840 | 5830 | 137 |
| 309 | 20240319 | 133100 | 2267819200 | 5840 | 5840 | 5840 | 5840 | 123 |
| 310 | 20240319 | 133000 | 2267100880 | 5840 | 5840 | 5840 | 5830 | 154 |
| 311 | 20240319 | 132900 | 2266201830 | 5840 | 5830 | 5840 | 5820 | 1214 |
| 312 | 20240319 | 132800 | 2259127940 | 5840 | 5840 | 5840 | 5840 | 127 |
| 313 | 20240319 | 132700 | 2258386260 | 5840 | 5840 | 5840 | 5840 | 419 |
| 314 | 20240319 | 132600 | 2255939300 | 5840 | 5840 | 5840 | 5840 | 54 |
| 315 | 20240319 | 132500 | 2255623940 | 5840 | 5840 | 5840 | 5840 | 67 |
| 316 | 20240319 | 132400 | 2255232660 | 5830 | 5830 | 5830 | 5830 | 7 |
| 317 | 20240319 | 132300 | 2255191850 | 5850 | 5850 | 5850 | 5850 | 65 |
| 318 | 20240319 | 132200 | 2254811600 | 5840 | 5840 | 5850 | 5840 | 390 |
| 319 | 20240319 | 132100 | 2252531300 | 5850 | 5850 | 5850 | 5840 | 34 |
| 320 | 20240319 | 132000 | 2252332440 | 5850 | 5850 | 5860 | 5840 | 7152 |
| 321 | 20240319 | 131900 | 2210495480 | 5860 | 5860 | 5860 | 5860 | 287 |
| 322 | 20240319 | 131800 | 2208813660 | 5850 | 5850 | 5850 | 5850 | 74 |
| 323 | 20240319 | 131700 | 2208380760 | 5850 | 5850 | 5850 | 5840 | 327 |
| 324 | 20240319 | 131600 | 2206469930 | 5870 | 5840 | 5870 | 5830 | 725 |
| 325 | 20240319 | 131500 | 2202223380 | 5840 | 5840 | 5840 | 5840 | 129 |
| 326 | 20240319 | 131400 | 2201470020 | 5840 | 5840 | 5840 | 5830 | 621 |
| 327 | 20240319 | 131300 | 2197848380 | 5840 | 5830 | 5860 | 5830 | 1852 |
| 328 | 20240319 | 131200 | 2187018700 | 5830 | 5830 | 5830 | 5830 | 164 |
| 329 | 20240319 | 131100 | 2186062580 | 5830 | 5820 | 5830 | 5820 | 84 |
| 330 | 20240319 | 131000 | 2185573360 | 5830 | 5830 | 5830 | 5830 | 1 |
| 331 | 20240319 | 130900 | 2185567530 | 5830 | 5830 | 5830 | 5830 | 175 |
| 332 | 20240319 | 130800 | 2184547280 | 5830 | 5820 | 5830 | 5820 | 623 |
| 333 | 20240319 | 130700 | 2180919410 | 5830 | 5830 | 5830 | 5830 | 17 |
| 334 | 20240319 | 130600 | 2180820300 | 5830 | 5830 | 5830 | 5830 | 51 |
| 335 | 20240319 | 130500 | 2180522970 | 5830 | 5820 | 5830 | 5810 | 297 |
| 336 | 20240319 | 130400 | 2178794330 | 5820 | 5820 | 5820 | 5810 | 279 |
| 337 | 20240319 | 130300 | 2177173230 | 5810 | 5810 | 5810 | 5810 | 23 |
| 338 | 20240319 | 130200 | 2177039600 | 5810 | 5820 | 5820 | 5810 | 218 |
| 339 | 20240319 | 130100 | 2175771080 | 5810 | 5810 | 5810 | 5810 | 20 |
| 340 | 20240319 | 130000 | 2175654880 | 5820 | 5810 | 5820 | 5810 | 6 |
| 341 | 20240319 | 125900 | 2175620000 | 5820 | 5810 | 5820 | 5810 | 160 |
| 342 | 20240319 | 125800 | 2174688890 | 5820 | 5820 | 5820 | 5820 | 0 |
| 343 | 20240319 | 125700 | 2174688890 | 5820 | 5800 | 5820 | 5800 | 2705 |
| 344 | 20240319 | 125600 | 2158999810 | 5800 | 5810 | 5810 | 5800 | 1066 |
| 345 | 20240319 | 125500 | 2152812850 | 5820 | 5830 | 5830 | 5820 | 170 |
| 346 | 20240319 | 125400 | 2151823440 | 5830 | 5830 | 5830 | 5830 | 10 |
| 347 | 20240319 | 125300 | 2151765140 | 5830 | 5820 | 5830 | 5820 | 20 |
| 348 | 20240319 | 125200 | 2151648640 | 5840 | 5840 | 5840 | 5840 | 0 |
| 349 | 20240319 | 125100 | 2151648640 | 5840 | 5840 | 5840 | 5800 | 4151 |
| 350 | 20240319 | 125000 | 2127560790 | 5850 | 5810 | 5850 | 5810 | 2069 |
| 351 | 20240319 | 124900 | 2115497070 | 5810 | 5810 | 5810 | 5810 | 0 |
| 352 | 20240319 | 124800 | 2115497070 | 5810 | 5810 | 5810 | 5810 | 100 |
| 353 | 20240319 | 124700 | 2114916070 | 5820 | 5820 | 5820 | 5820 | 119 |
| 354 | 20240319 | 124600 | 2114223490 | 5810 | 5820 | 5820 | 5810 | 528 |
| 355 | 20240319 | 124500 | 2111150660 | 5820 | 5810 | 5830 | 5810 | 3072 |
| 356 | 20240319 | 124400 | 2093242370 | 5810 | 5810 | 5810 | 5810 | 401 |
| 357 | 20240319 | 124300 | 2090912560 | 5800 | 5810 | 5810 | 5800 | 1349 |
| 358 | 20240319 | 124200 | 2083082180 | 5810 | 5820 | 5820 | 5810 | 4119 |
| 359 | 20240319 | 124100 | 2059144920 | 5830 | 5830 | 5830 | 5830 | 19 |
| 360 | 20240319 | 124000 | 2059034150 | 5830 | 5830 | 5830 | 5830 | 3 |
| 361 | 20240319 | 123900 | 2059016660 | 5820 | 5830 | 5830 | 5820 | 4582 |
| 362 | 20240319 | 123800 | 2032337020 | 5830 | 5840 | 5840 | 5830 | 3622 |
| 363 | 20240319 | 123700 | 2011214780 | 5840 | 5850 | 5850 | 5840 | 78 |
| 364 | 20240319 | 123600 | 2010758510 | 5850 | 5850 | 5850 | 5840 | 4703 |
| 365 | 20240319 | 123500 | 1983256620 | 5850 | 5860 | 5860 | 5850 | 519 |
| 366 | 20240319 | 123400 | 1980220460 | 5860 | 5860 | 5860 | 5860 | 2 |
| 367 | 20240319 | 123300 | 1980208740 | 5850 | 5860 | 5860 | 5850 | 245 |
| 368 | 20240319 | 123200 | 1978774140 | 5870 | 5860 | 5870 | 5860 | 311 |
| 369 | 20240319 | 123100 | 1976951660 | 5860 | 5860 | 5860 | 5860 | 102 |
| 370 | 20240319 | 123000 | 1976353940 | 5870 | 5860 | 5870 | 5860 | 1210 |
| 371 | 20240319 | 122900 | 1969252350 | 5860 | 5870 | 5870 | 5860 | 589 |
| 372 | 20240319 | 122800 | 1965799310 | 5870 | 5870 | 5870 | 5870 | 1 |
| 373 | 20240319 | 122700 | 1965793440 | 5870 | 5870 | 5870 | 5870 | 2 |
| 374 | 20240319 | 122600 | 1965781700 | 5870 | 5870 | 5870 | 5860 | 3958 |
| 375 | 20240319 | 122500 | 1942548280 | 5870 | 5850 | 5870 | 5850 | 523 |
| 376 | 20240319 | 122400 | 1939481790 | 5850 | 5850 | 5850 | 5850 | 398 |
| 377 | 20240319 | 122300 | 1937153490 | 5840 | 5840 | 5840 | 5840 | 0 |
| 378 | 20240319 | 122200 | 1937153490 | 5840 | 5840 | 5840 | 5840 | 793 |
| 379 | 20240319 | 122100 | 1932522370 | 5840 | 5850 | 5850 | 5840 | 644 |
| 380 | 20240319 | 122000 | 1928758410 | 5850 | 5850 | 5860 | 5850 | 72 |
| 381 | 20240319 | 121900 | 1928337200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 382 | 20240319 | 121800 | 1928337200 | 5830 | 5830 | 5830 | 5820 | 30 |
| 383 | 20240319 | 121700 | 1928162320 | 5830 | 5860 | 5880 | 5830 | 1585 |
| 384 | 20240319 | 121600 | 1918851060 | 5860 | 5830 | 5860 | 5830 | 1740 |
| 385 | 20240319 | 121500 | 1908706830 | 5870 | 5840 | 5870 | 5840 | 302 |
| 386 | 20240319 | 121400 | 1906942860 | 5870 | 5850 | 5870 | 5850 | 110 |
| 387 | 20240319 | 121300 | 1906299320 | 5860 | 5860 | 5870 | 5860 | 11 |
| 388 | 20240319 | 121200 | 1906234770 | 5870 | 5860 | 5870 | 5860 | 35 |
| 389 | 20240319 | 121100 | 1906029330 | 5870 | 5860 | 5870 | 5860 | 3 |
| 390 | 20240319 | 121000 | 1906011730 | 5870 | 5860 | 5870 | 5860 | 107 |
| 391 | 20240319 | 120900 | 1905383680 | 5830 | 5830 | 5830 | 5830 | 18 |
| 392 | 20240319 | 120800 | 1905278740 | 5870 | 5840 | 5890 | 5830 | 2386 |
| 393 | 20240319 | 120700 | 1891275260 | 5830 | 5850 | 5860 | 5830 | 4099 |
| 394 | 20240319 | 120600 | 1867369400 | 5860 | 5840 | 5860 | 5840 | 238 |
| 395 | 20240319 | 120500 | 1865977300 | 5840 | 5850 | 5850 | 5840 | 11 |
| 396 | 20240319 | 120400 | 1865913050 | 5860 | 5840 | 5860 | 5840 | 346 |
| 397 | 20240319 | 120300 | 1863890580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 398 | 20240319 | 120200 | 1863890580 | 5860 | 5840 | 5860 | 5840 | 1153 |
| 399 | 20240319 | 120100 | 1857156910 | 5860 | 5840 | 5860 | 5840 | 46 |
| 400 | 20240319 | 120000 | 1856888240 | 5850 | 5850 | 5850 | 5850 | 159 |
| 401 | 20240319 | 115900 | 1855958090 | 5850 | 5850 | 5850 | 5850 | 0 |
| 402 | 20240319 | 115800 | 1855958090 | 5850 | 5860 | 5860 | 5850 | 9 |
| 403 | 20240319 | 115700 | 1855905360 | 5860 | 5860 | 5860 | 5840 | 387 |
| 404 | 20240319 | 115600 | 1853641460 | 5860 | 5860 | 5860 | 5860 | 30 |
| 405 | 20240319 | 115500 | 1853465660 | 5860 | 5850 | 5860 | 5840 | 1051 |
| 406 | 20240319 | 115400 | 1847325730 | 5850 | 5860 | 5860 | 5850 | 30 |
| 407 | 20240319 | 115300 | 1847149990 | 5860 | 5850 | 5860 | 5850 | 773 |
| 408 | 20240319 | 115200 | 1842627600 | 5850 | 5860 | 5860 | 5840 | 180 |
| 409 | 20240319 | 115100 | 1841572970 | 5860 | 5860 | 5860 | 5860 | 32 |
| 410 | 20240319 | 115000 | 1841385450 | 5860 | 5860 | 5860 | 5850 | 231 |
| 411 | 20240319 | 114900 | 1840033790 | 5860 | 5860 | 5860 | 5860 | 135 |
| 412 | 20240319 | 114800 | 1839242690 | 5860 | 5860 | 5860 | 5840 | 45 |
| 413 | 20240319 | 114700 | 1838979170 | 5860 | 5860 | 5860 | 5850 | 280 |
| 414 | 20240319 | 114600 | 1837341050 | 5860 | 5860 | 5860 | 5860 | 31 |
| 415 | 20240319 | 114500 | 1837159390 | 5860 | 5860 | 5860 | 5860 | 37 |
| 416 | 20240319 | 114400 | 1836942570 | 5860 | 5880 | 5880 | 5850 | 30 |
| 417 | 20240319 | 114300 | 1836766560 | 5880 | 5870 | 5880 | 5850 | 106 |
| 418 | 20240319 | 114200 | 1836145540 | 5880 | 5880 | 5880 | 5870 | 47 |
| 419 | 20240319 | 114100 | 1835869240 | 5880 | 5850 | 5880 | 5850 | 1666 |
| 420 | 20240319 | 114000 | 1826089130 | 5850 | 5850 | 5850 | 5850 | 80 |
| 421 | 20240319 | 113900 | 1825621130 | 5850 | 5860 | 5860 | 5850 | 37 |
| 422 | 20240319 | 113800 | 1825404440 | 5860 | 5860 | 5860 | 5840 | 1832 |
| 423 | 20240319 | 113700 | 1814699450 | 5860 | 5860 | 5860 | 5860 | 48 |
| 424 | 20240319 | 113600 | 1814418170 | 5860 | 5860 | 5860 | 5850 | 37 |
| 425 | 20240319 | 113500 | 1814201360 | 5860 | 5870 | 5870 | 5860 | 31 |
| 426 | 20240319 | 113400 | 1814019570 | 5870 | 5870 | 5870 | 5870 | 31 |
| 427 | 20240319 | 113300 | 1813837600 | 5880 | 5870 | 5880 | 5830 | 1036 |
| 428 | 20240319 | 113200 | 1807788370 | 5870 | 5880 | 5880 | 5870 | 31 |
| 429 | 20240319 | 113100 | 1807606210 | 5880 | 5870 | 5880 | 5870 | 1030 |
| 430 | 20240319 | 113000 | 1801560050 | 5870 | 5870 | 5870 | 5860 | 46 |
| 431 | 20240319 | 112900 | 1801290090 | 5870 | 5870 | 5870 | 5850 | 131 |
| 432 | 20240319 | 112800 | 1800523120 | 5850 | 5870 | 5870 | 5850 | 782 |
| 433 | 20240319 | 112700 | 1795947810 | 5870 | 5870 | 5870 | 5860 | 98 |
| 434 | 20240319 | 112600 | 1795372740 | 5870 | 5880 | 5880 | 5840 | 1840 |
| 435 | 20240319 | 112500 | 1784589470 | 5870 | 5890 | 5890 | 5870 | 58 |
| 436 | 20240319 | 112400 | 1784248350 | 5890 | 5890 | 5890 | 5870 | 51 |
| 437 | 20240319 | 112300 | 1783948060 | 5890 | 5890 | 5890 | 5890 | 48 |
| 438 | 20240319 | 112200 | 1783665340 | 5890 | 5870 | 5900 | 5850 | 4103 |
| 439 | 20240319 | 112100 | 1759627590 | 5900 | 5900 | 5900 | 5890 | 37 |
| 440 | 20240319 | 112000 | 1759409350 | 5900 | 5890 | 5900 | 5860 | 3571 |
| 441 | 20240319 | 111900 | 1738404290 | 5890 | 5900 | 5900 | 5880 | 3766 |
| 442 | 20240319 | 111800 | 1716241300 | 5900 | 5900 | 5900 | 5900 | 36 |
| 443 | 20240319 | 111700 | 1716028900 | 5900 | 5890 | 5900 | 5890 | 234 |
| 444 | 20240319 | 111600 | 1714649170 | 5900 | 5900 | 5900 | 5900 | 160 |
| 445 | 20240319 | 111500 | 1713705170 | 5900 | 5900 | 5900 | 5900 | 55 |
| 446 | 20240319 | 111400 | 1713380670 | 5900 | 5900 | 5900 | 5890 | 160 |
| 447 | 20240319 | 111300 | 1712437370 | 5900 | 5900 | 5910 | 5900 | 966 |
| 448 | 20240319 | 111200 | 1706737910 | 5900 | 5900 | 5900 | 5900 | 165 |
| 449 | 20240319 | 111100 | 1705764410 | 5900 | 5910 | 5910 | 5890 | 3802 |
| 450 | 20240319 | 111000 | 1683335860 | 5900 | 5900 | 5910 | 5900 | 6034 |
| 451 | 20240319 | 110900 | 1647734980 | 5900 | 5900 | 5900 | 5890 | 2703 |
| 452 | 20240319 | 110800 | 1631792700 | 5900 | 5890 | 5900 | 5890 | 47 |
| 453 | 20240319 | 110700 | 1631515460 | 5900 | 5900 | 5900 | 5890 | 2594 |
| 454 | 20240319 | 110600 | 1616220860 | 5900 | 5890 | 5900 | 5890 | 243 |
| 455 | 20240319 | 110500 | 1614787220 | 5890 | 5890 | 5900 | 5880 | 2908 |
| 456 | 20240319 | 110400 | 1597658990 | 5890 | 5890 | 5890 | 5880 | 100 |
| 457 | 20240319 | 110300 | 1597070190 | 5890 | 5890 | 5890 | 5880 | 1463 |
| 458 | 20240319 | 110200 | 1588453140 | 5890 | 5890 | 5890 | 5880 | 630 |
| 459 | 20240319 | 110100 | 1584747440 | 5890 | 5890 | 5890 | 5880 | 1033 |
| 460 | 20240319 | 110000 | 1578668070 | 5890 | 5890 | 5890 | 5890 | 1498 |
| 461 | 20240319 | 105900 | 1569844850 | 5890 | 5880 | 5890 | 5870 | 326 |
| 462 | 20240319 | 105800 | 1567927730 | 5880 | 5880 | 5880 | 5880 | 1074 |
| 463 | 20240319 | 105700 | 1561612610 | 5880 | 5880 | 5880 | 5880 | 755 |
| 464 | 20240319 | 105600 | 1557173210 | 5880 | 5880 | 5880 | 5870 | 138 |
| 465 | 20240319 | 105500 | 1556361790 | 5880 | 5880 | 5880 | 5870 | 847 |
| 466 | 20240319 | 105400 | 1551381530 | 5880 | 5880 | 5880 | 5880 | 654 |
| 467 | 20240319 | 105300 | 1547536010 | 5870 | 5870 | 5870 | 5870 | 4728 |
| 468 | 20240319 | 105200 | 1519782650 | 5870 | 5870 | 5870 | 5860 | 482 |
| 469 | 20240319 | 105100 | 1516953320 | 5880 | 5880 | 5880 | 5880 | 458 |
| 470 | 20240319 | 105000 | 1514260280 | 5880 | 5880 | 5880 | 5880 | 1927 |
| 471 | 20240319 | 104900 | 1502929520 | 5870 | 5870 | 5870 | 5870 | 216 |
| 472 | 20240319 | 104800 | 1501661600 | 5870 | 5880 | 5880 | 5870 | 18 |
| 473 | 20240319 | 104700 | 1501555800 | 5880 | 5870 | 5880 | 5870 | 70 |
| 474 | 20240319 | 104600 | 1501144700 | 5880 | 5870 | 5880 | 5870 | 143 |
| 475 | 20240319 | 104500 | 1500303910 | 5870 | 5860 | 5870 | 5860 | 1258 |
| 476 | 20240319 | 104400 | 1492922190 | 5860 | 5860 | 5870 | 5860 | 1708 |
| 477 | 20240319 | 104300 | 1482899950 | 5860 | 5860 | 5860 | 5860 | 494 |
| 478 | 20240319 | 104200 | 1480005110 | 5860 | 5860 | 5860 | 5860 | 401 |
| 479 | 20240319 | 104100 | 1477655250 | 5860 | 5860 | 5860 | 5860 | 575 |
| 480 | 20240319 | 104000 | 1474285750 | 5860 | 5860 | 5870 | 5850 | 650 |
| 481 | 20240319 | 103900 | 1470475250 | 5850 | 5870 | 5870 | 5850 | 1286 |
| 482 | 20240319 | 103800 | 1462928430 | 5860 | 5860 | 5870 | 5860 | 2975 |
| 483 | 20240319 | 103700 | 1445487460 | 5860 | 5840 | 5860 | 5840 | 959 |
| 484 | 20240319 | 103600 | 1439877300 | 5850 | 5830 | 5850 | 5830 | 835 |
| 485 | 20240319 | 103500 | 1435002530 | 5830 | 5830 | 5840 | 5820 | 157 |
| 486 | 20240319 | 103400 | 1434086100 | 5800 | 5850 | 5850 | 5790 | 20170 |
| 487 | 20240319 | 103300 | 1316999370 | 5850 | 5860 | 5860 | 5850 | 403 |
| 488 | 20240319 | 103200 | 1314641310 | 5850 | 5860 | 5860 | 5850 | 1098 |
| 489 | 20240319 | 103100 | 1308207930 | 5860 | 5880 | 5880 | 5860 | 1279 |
| 490 | 20240319 | 103000 | 1300711840 | 5870 | 5870 | 5870 | 5860 | 182 |
| 491 | 20240319 | 102900 | 1299643510 | 5860 | 5860 | 5870 | 5860 | 1704 |
| 492 | 20240319 | 102800 | 1289654930 | 5860 | 5850 | 5860 | 5850 | 211 |
| 493 | 20240319 | 102700 | 1288419960 | 5840 | 5850 | 5850 | 5840 | 338 |
| 494 | 20240319 | 102600 | 1286442690 | 5850 | 5840 | 5850 | 5820 | 167 |
| 495 | 20240319 | 102500 | 1285465830 | 5850 | 5810 | 5850 | 5800 | 14949 |
| 496 | 20240319 | 102400 | 1198699880 | 5820 | 5840 | 5850 | 5810 | 12134 |
| 497 | 20240319 | 102300 | 1128014970 | 5860 | 5880 | 5880 | 5850 | 9584 |
| 498 | 20240319 | 102200 | 1071847190 | 5880 | 5890 | 5890 | 5880 | 1097 |
| 499 | 20240319 | 102100 | 1065396630 | 5880 | 5880 | 5880 | 5880 | 32 |
| 500 | 20240319 | 102000 | 1065208470 | 5880 | 5890 | 5890 | 5880 | 296 |
| 501 | 20240319 | 101900 | 1063465180 | 5900 | 5900 | 5910 | 5880 | 2294 |
| 502 | 20240319 | 101800 | 1049952950 | 5900 | 5900 | 5900 | 5890 | 663 |
| 503 | 20240319 | 101700 | 1046041490 | 5900 | 5900 | 5900 | 5890 | 7828 |
| 504 | 20240319 | 101600 | 999857290 | 5900 | 5890 | 5900 | 5890 | 379 |
| 505 | 20240319 | 101500 | 997623980 | 5890 | 5890 | 5900 | 5890 | 23 |
| 506 | 20240319 | 101400 | 997488500 | 5890 | 5890 | 5900 | 5890 | 831 |
| 507 | 20240319 | 101300 | 992593310 | 5890 | 5880 | 5890 | 5880 | 5341 |
| 508 | 20240319 | 101200 | 961135230 | 5880 | 5880 | 5880 | 5880 | 2399 |
| 509 | 20240319 | 101100 | 947029110 | 5880 | 5870 | 5880 | 5870 | 1129 |
| 510 | 20240319 | 101000 | 940396680 | 5870 | 5880 | 5880 | 5870 | 409 |
| 511 | 20240319 | 100900 | 937992760 | 5880 | 5880 | 5880 | 5880 | 688 |
| 512 | 20240319 | 100800 | 933947320 | 5880 | 5890 | 5890 | 5880 | 82 |
| 513 | 20240319 | 100700 | 933464850 | 5890 | 5890 | 5890 | 5890 | 54 |
| 514 | 20240319 | 100600 | 933146790 | 5880 | 5880 | 5890 | 5870 | 770 |
| 515 | 20240319 | 100500 | 928619770 | 5880 | 5870 | 5890 | 5850 | 1238 |
| 516 | 20240319 | 100400 | 921359180 | 5900 | 5880 | 5900 | 5880 | 1189 |
| 517 | 20240319 | 100300 | 914355390 | 5890 | 5890 | 5900 | 5860 | 3317 |
| 518 | 20240319 | 100200 | 894847900 | 5890 | 5890 | 5900 | 5890 | 644 |
| 519 | 20240319 | 100100 | 891054610 | 5890 | 5890 | 5890 | 5890 | 275 |
| 520 | 20240319 | 100000 | 889434860 | 5900 | 5890 | 5900 | 5890 | 770 |
| 521 | 20240319 | 095900 | 884897230 | 5890 | 5890 | 5890 | 5890 | 832 |
| 522 | 20240319 | 095800 | 879996750 | 5890 | 5890 | 5890 | 5880 | 383 |
| 523 | 20240319 | 095700 | 877742810 | 5880 | 5890 | 5890 | 5880 | 623 |
| 524 | 20240319 | 095600 | 874079170 | 5890 | 5900 | 5900 | 5890 | 6192 |
| 525 | 20240319 | 095500 | 837562560 | 5900 | 5890 | 5900 | 5880 | 3654 |
| 526 | 20240319 | 095400 | 816039120 | 5890 | 5880 | 5890 | 5880 | 2506 |
| 527 | 20240319 | 095300 | 801293450 | 5880 | 5860 | 5880 | 5860 | 321 |
| 528 | 20240319 | 095200 | 799409340 | 5870 | 5860 | 5870 | 5860 | 111 |
| 529 | 20240319 | 095100 | 798757870 | 5860 | 5880 | 5880 | 5850 | 4971 |
| 530 | 20240319 | 095000 | 769595920 | 5880 | 5880 | 5890 | 5870 | 1564 |
| 531 | 20240319 | 094900 | 760401340 | 5880 | 5880 | 5890 | 5880 | 1180 |
| 532 | 20240319 | 094800 | 753462770 | 5880 | 5880 | 5890 | 5870 | 2917 |
| 533 | 20240319 | 094700 | 736304880 | 5870 | 5870 | 5880 | 5870 | 1984 |
| 534 | 20240319 | 094600 | 724646990 | 5870 | 5870 | 5880 | 5870 | 2131 |
| 535 | 20240319 | 094500 | 712137990 | 5870 | 5880 | 5880 | 5870 | 1807 |
| 536 | 20240319 | 094400 | 701527050 | 5890 | 5870 | 5890 | 5860 | 3053 |
| 537 | 20240319 | 094300 | 683587940 | 5870 | 5880 | 5880 | 5870 | 640 |
| 538 | 20240319 | 094200 | 679827970 | 5870 | 5880 | 5890 | 5870 | 1431 |
| 539 | 20240319 | 094100 | 671417450 | 5890 | 5890 | 5900 | 5880 | 3330 |
| 540 | 20240319 | 094000 | 651795450 | 5870 | 5870 | 5900 | 5860 | 13178 |
| 541 | 20240319 | 093900 | 574228180 | 5870 | 5850 | 5880 | 5850 | 7575 |
| 542 | 20240319 | 093800 | 529738610 | 5860 | 5830 | 5860 | 5830 | 4841 |
| 543 | 20240319 | 093700 | 501426570 | 5810 | 5850 | 5850 | 5810 | 2880 |
| 544 | 20240319 | 093600 | 484639340 | 5850 | 5850 | 5860 | 5830 | 4698 |
| 545 | 20240319 | 093500 | 457143060 | 5850 | 5840 | 5850 | 5830 | 2334 |
| 546 | 20240319 | 093400 | 443512570 | 5840 | 5840 | 5850 | 5840 | 6522 |
| 547 | 20240319 | 093300 | 405405410 | 5840 | 5830 | 5840 | 5830 | 5127 |
| 548 | 20240319 | 093200 | 375463860 | 5840 | 5790 | 5840 | 5790 | 11611 |
| 549 | 20240319 | 093100 | 307944020 | 5800 | 5800 | 5800 | 5790 | 54 |
| 550 | 20240319 | 093000 | 307630920 | 5800 | 5780 | 5800 | 5780 | 46 |
| 551 | 20240319 | 092900 | 307364310 | 5800 | 5810 | 5810 | 5800 | 2740 |
| 552 | 20240319 | 092800 | 291472280 | 5810 | 5760 | 5810 | 5740 | 2661 |
| 553 | 20240319 | 092700 | 276125320 | 5760 | 5790 | 5800 | 5760 | 6419 |
| 554 | 20240319 | 092600 | 238976800 | 5800 | 5770 | 5800 | 5760 | 3622 |
| 555 | 20240319 | 092500 | 218017870 | 5780 | 5780 | 5790 | 5780 | 1265 |
| 556 | 20240319 | 092400 | 210704570 | 5780 | 5790 | 5790 | 5780 | 3697 |
| 557 | 20240319 | 092300 | 189306200 | 5790 | 5780 | 5790 | 5780 | 85 |
| 558 | 20240319 | 092200 | 188814450 | 5790 | 5770 | 5790 | 5770 | 6753 |
| 559 | 20240319 | 092100 | 149783320 | 5770 | 5760 | 5770 | 5750 | 862 |
| 560 | 20240319 | 092000 | 144816260 | 5760 | 5760 | 5760 | 5760 | 132 |
| 561 | 20240319 | 091900 | 144055940 | 5780 | 5760 | 5780 | 5750 | 595 |
| 562 | 20240319 | 091800 | 140622680 | 5770 | 5770 | 5770 | 5770 | 27 |
| 563 | 20240319 | 091700 | 140466890 | 5730 | 5770 | 5770 | 5730 | 3702 |
| 564 | 20240319 | 091600 | 119234350 | 5730 | 5760 | 5770 | 5730 | 592 |
| 565 | 20240319 | 091500 | 115837180 | 5760 | 5750 | 5760 | 5750 | 560 |
| 566 | 20240319 | 091400 | 112616630 | 5750 | 5770 | 5770 | 5750 | 553 |
| 567 | 20240319 | 091300 | 109435070 | 5770 | 5760 | 5770 | 5760 | 42 |
| 568 | 20240319 | 091200 | 109192750 | 5780 | 5760 | 5780 | 5760 | 226 |
| 569 | 20240319 | 091100 | 107889710 | 5780 | 5770 | 5780 | 5770 | 36 |
| 570 | 20240319 | 091000 | 107681680 | 5770 | 5750 | 5780 | 5720 | 4648 |
| 571 | 20240319 | 090900 | 80914870 | 5750 | 5750 | 5750 | 5740 | 1100 |
| 572 | 20240319 | 090800 | 74592180 | 5750 | 5760 | 5760 | 5750 | 3203 |
| 573 | 20240319 | 090700 | 56144630 | 5760 | 5750 | 5760 | 5730 | 1728 |
| 574 | 20240319 | 090600 | 46211760 | 5750 | 5740 | 5750 | 5740 | 1130 |
| 575 | 20240319 | 090500 | 39715010 | 5730 | 5740 | 5740 | 5720 | 398 |
| 576 | 20240319 | 090400 | 37433920 | 5740 | 5710 | 5740 | 5710 | 1788 |
| 577 | 20240319 | 090300 | 27191920 | 5710 | 5700 | 5710 | 5700 | 3324 |
| 578 | 20240319 | 090200 | 8214100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 579 | 20240319 | 090100 | 8214100 | 5700 | 5700 | 5700 | 5690 | 56 |
| 580 | 20240319 | 090000 | 7895200 | 5680 | 5680 | 5680 | 5680 | 1390 |