30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 192300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 16326 |
| 3 | 20240319 | 192200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 4 | 20240319 | 192100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 5 | 20240319 | 192000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 6 | 20240319 | 191900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 7 | 20240319 | 191800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 8 | 20240319 | 191700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 9 | 20240319 | 191600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 10 | 20240319 | 191500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 11 | 20240319 | 191400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 12 | 20240319 | 191300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 13 | 20240319 | 191200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 14 | 20240319 | 191100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 15 | 20240319 | 191000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 16 | 20240319 | 190900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 17 | 20240319 | 190800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 18 | 20240319 | 190700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 19 | 20240319 | 190600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 20 | 20240319 | 190500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 21 | 20240319 | 190400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 22 | 20240319 | 190300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 23 | 20240319 | 190200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 24 | 20240319 | 190100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 25 | 20240319 | 190000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 26 | 20240319 | 185900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 27 | 20240319 | 185800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 28 | 20240319 | 185700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 29 | 20240319 | 185600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 30 | 20240319 | 185500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 31 | 20240319 | 185400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 32 | 20240319 | 185300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 16326 |
| 33 | 20240319 | 185200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 34 | 20240319 | 185100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 35 | 20240319 | 185000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 36 | 20240319 | 184900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 37 | 20240319 | 184800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 38 | 20240319 | 184700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 39 | 20240319 | 184600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 40 | 20240319 | 184500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 41 | 20240319 | 184400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 42 | 20240319 | 184300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 43 | 20240319 | 184200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 44 | 20240319 | 184100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 45 | 20240319 | 184000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 46 | 20240319 | 183900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 47 | 20240319 | 183800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 48 | 20240319 | 183700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 49 | 20240319 | 183600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 50 | 20240319 | 183500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 51 | 20240319 | 183400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 52 | 20240319 | 183300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 53 | 20240319 | 183200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 54 | 20240319 | 183100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 55 | 20240319 | 183000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 56 | 20240319 | 182900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 57 | 20240319 | 182800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 58 | 20240319 | 182700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 59 | 20240319 | 182600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 60 | 20240319 | 182500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 61 | 20240319 | 182400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 62 | 20240319 | 182300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 16326 |
| 63 | 20240319 | 182200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 64 | 20240319 | 182100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 65 | 20240319 | 182000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 66 | 20240319 | 181900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 67 | 20240319 | 181800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 68 | 20240319 | 181700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 69 | 20240319 | 181600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 70 | 20240319 | 181500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 71 | 20240319 | 181400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 72 | 20240319 | 181300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 73 | 20240319 | 181200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 74 | 20240319 | 181100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 75 | 20240319 | 181000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 76 | 20240319 | 180900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 77 | 20240319 | 180800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 78 | 20240319 | 180700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 79 | 20240319 | 180600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 80 | 20240319 | 180500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 81 | 20240319 | 180400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 82 | 20240319 | 180300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 83 | 20240319 | 180200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 84 | 20240319 | 180100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 85 | 20240319 | 180000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 86 | 20240319 | 175900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 87 | 20240319 | 175800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 88 | 20240319 | 175700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 89 | 20240319 | 175600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 90 | 20240319 | 175500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 91 | 20240319 | 175400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 92 | 20240319 | 175300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 16326 |
| 93 | 20240319 | 175200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 94 | 20240319 | 175100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 95 | 20240319 | 175000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 96 | 20240319 | 174900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 97 | 20240319 | 174800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 98 | 20240319 | 174700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 99 | 20240319 | 174600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 100 | 20240319 | 174500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 101 | 20240319 | 174400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 102 | 20240319 | 174300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 103 | 20240319 | 174200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 104 | 20240319 | 174100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 105 | 20240319 | 174000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 106 | 20240319 | 173900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 107 | 20240319 | 173800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 108 | 20240319 | 173700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 109 | 20240319 | 173600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 110 | 20240319 | 173500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 111 | 20240319 | 173400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 112 | 20240319 | 173300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 113 | 20240319 | 173200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 114 | 20240319 | 173100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 115 | 20240319 | 173000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 116 | 20240319 | 172900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 117 | 20240319 | 172800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 118 | 20240319 | 172700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 119 | 20240319 | 172600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 120 | 20240319 | 172500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 121 | 20240319 | 172400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 122 | 20240319 | 172300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 16326 |
| 123 | 20240319 | 172200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 124 | 20240319 | 172100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 125 | 20240319 | 172000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 126 | 20240319 | 171900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 127 | 20240319 | 171800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 128 | 20240319 | 171700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 129 | 20240319 | 171600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 130 | 20240319 | 171500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 131 | 20240319 | 171400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 132 | 20240319 | 171300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 133 | 20240319 | 171200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 134 | 20240319 | 171100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 135 | 20240319 | 171000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 136 | 20240319 | 170900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 137 | 20240319 | 170800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 138 | 20240319 | 170700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 139 | 20240319 | 170600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 140 | 20240319 | 170500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 141 | 20240319 | 170400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 142 | 20240319 | 170300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 143 | 20240319 | 170200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 144 | 20240319 | 170100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 145 | 20240319 | 170000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 146 | 20240319 | 165900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 147 | 20240319 | 165800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 148 | 20240319 | 165700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 149 | 20240319 | 165600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 150 | 20240319 | 165500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 151 | 20240319 | 165400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 152 | 20240319 | 165300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 16326 |
| 153 | 20240319 | 165200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 154 | 20240319 | 165100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 155 | 20240319 | 165000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 156 | 20240319 | 164900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 157 | 20240319 | 164800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 158 | 20240319 | 164700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 159 | 20240319 | 164600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 160 | 20240319 | 164500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 161 | 20240319 | 164400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 162 | 20240319 | 164300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 163 | 20240319 | 164200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 164 | 20240319 | 164100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 165 | 20240319 | 164000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 166 | 20240319 | 163900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 167 | 20240319 | 163800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 168 | 20240319 | 163700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 169 | 20240319 | 163600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 170 | 20240319 | 163500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 171 | 20240319 | 163400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 172 | 20240319 | 163300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 173 | 20240319 | 163200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 174 | 20240319 | 163100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 175 | 20240319 | 163000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 176 | 20240319 | 162900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 177 | 20240319 | 162800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 178 | 20240319 | 162700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 179 | 20240319 | 162600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 180 | 20240319 | 162500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 181 | 20240319 | 162400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 182 | 20240319 | 162300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 16326 |
| 183 | 20240319 | 162200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 184 | 20240319 | 162100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 185 | 20240319 | 162000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 186 | 20240319 | 161900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 187 | 20240319 | 161800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 188 | 20240319 | 161700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 189 | 20240319 | 161600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 190 | 20240319 | 161500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 191 | 20240319 | 161400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 192 | 20240319 | 161300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 193 | 20240319 | 161200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 194 | 20240319 | 161100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 195 | 20240319 | 161000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 196 | 20240319 | 160900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 197 | 20240319 | 160800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 198 | 20240319 | 160700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 199 | 20240319 | 160600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 200 | 20240319 | 160500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 201 | 20240319 | 160400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 202 | 20240319 | 160300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 203 | 20240319 | 160200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 204 | 20240319 | 160100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 205 | 20240319 | 160000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 206 | 20240319 | 155900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 207 | 20240319 | 155800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 208 | 20240319 | 155700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 209 | 20240319 | 155600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 210 | 20240319 | 155500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 211 | 20240319 | 155400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 212 | 20240319 | 155300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 16326 |
| 213 | 20240319 | 155200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 214 | 20240319 | 155100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 215 | 20240319 | 155000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 216 | 20240319 | 154900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 217 | 20240319 | 154800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 218 | 20240319 | 154700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 219 | 20240319 | 154600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 220 | 20240319 | 154500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 221 | 20240319 | 154400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 222 | 20240319 | 154300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 223 | 20240319 | 154200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 224 | 20240319 | 154100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 225 | 20240319 | 154000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 226 | 20240319 | 153900 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 227 | 20240319 | 153800 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 228 | 20240319 | 153700 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 229 | 20240319 | 153600 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 230 | 20240319 | 153500 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 231 | 20240319 | 153400 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 232 | 20240319 | 153300 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 233 | 20240319 | 153200 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 234 | 20240319 | 153100 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 235 | 20240319 | 153000 | 1693208740 | 6530 | 6530 | 6530 | 6530 | 16326 |
| 236 | 20240319 | 152900 | 1586599960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 237 | 20240319 | 152800 | 1586599960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 238 | 20240319 | 152700 | 1586599960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 239 | 20240319 | 152600 | 1586599960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 240 | 20240319 | 152500 | 1586599960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 241 | 20240319 | 152400 | 1586599960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 242 | 20240319 | 152300 | 1586599960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 243 | 20240319 | 152200 | 1586599960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 244 | 20240319 | 152100 | 1586599960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 245 | 20240319 | 152000 | 1586599960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 246 | 20240319 | 151900 | 1586599960 | 6540 | 6530 | 6550 | 6530 | 1371 |
| 247 | 20240319 | 151800 | 1577641330 | 6530 | 6550 | 6550 | 6530 | 120 |
| 248 | 20240319 | 151700 | 1576855730 | 6530 | 6550 | 6550 | 6530 | 2873 |
| 249 | 20240319 | 151600 | 1558094340 | 6550 | 6540 | 6570 | 6530 | 431 |
| 250 | 20240319 | 151500 | 1555269440 | 6540 | 6540 | 6540 | 6540 | 1782 |
| 251 | 20240319 | 151400 | 1543615160 | 6550 | 6550 | 6550 | 6550 | 1005 |
| 252 | 20240319 | 151300 | 1537032410 | 6560 | 6560 | 6560 | 6560 | 702 |
| 253 | 20240319 | 151200 | 1532427290 | 6580 | 6580 | 6580 | 6560 | 193 |
| 254 | 20240319 | 151100 | 1531158150 | 6580 | 6560 | 6580 | 6560 | 370 |
| 255 | 20240319 | 151000 | 1528725950 | 6560 | 6560 | 6560 | 6560 | 1 |
| 256 | 20240319 | 150900 | 1528719390 | 6580 | 6560 | 6580 | 6560 | 450 |
| 257 | 20240319 | 150800 | 1525762490 | 6540 | 6560 | 6570 | 6540 | 232 |
| 258 | 20240319 | 150700 | 1524240670 | 6560 | 6530 | 6560 | 6530 | 1436 |
| 259 | 20240319 | 150600 | 1514841960 | 6540 | 6550 | 6550 | 6540 | 251 |
| 260 | 20240319 | 150500 | 1513197920 | 6540 | 6540 | 6540 | 6540 | 99 |
| 261 | 20240319 | 150400 | 1512550460 | 6530 | 6530 | 6530 | 6530 | 1211 |
| 262 | 20240319 | 150300 | 1504642630 | 6530 | 6540 | 6540 | 6530 | 29 |
| 263 | 20240319 | 150200 | 1504453250 | 6550 | 6550 | 6550 | 6550 | 183 |
| 264 | 20240319 | 150100 | 1503254600 | 6530 | 6530 | 6530 | 6530 | 188 |
| 265 | 20240319 | 150000 | 1502026960 | 6550 | 6550 | 6550 | 6550 | 200 |
| 266 | 20240319 | 145900 | 1500716960 | 6550 | 6540 | 6550 | 6540 | 405 |
| 267 | 20240319 | 145800 | 1498065130 | 6530 | 6540 | 6540 | 6530 | 213 |
| 268 | 20240319 | 145700 | 1496672120 | 6530 | 6530 | 6530 | 6530 | 111 |
| 269 | 20240319 | 145600 | 1495947290 | 6540 | 6540 | 6540 | 6540 | 227 |
| 270 | 20240319 | 145500 | 1494462710 | 6540 | 6540 | 6540 | 6540 | 0 |
| 271 | 20240319 | 145400 | 1494462710 | 6540 | 6540 | 6540 | 6540 | 100 |
| 272 | 20240319 | 145300 | 1493808710 | 6540 | 6540 | 6540 | 6540 | 480 |
| 273 | 20240319 | 145200 | 1490669510 | 6540 | 6540 | 6540 | 6540 | 635 |
| 274 | 20240319 | 145100 | 1486516610 | 6520 | 6520 | 6520 | 6520 | 0 |
| 275 | 20240319 | 145000 | 1486516610 | 6520 | 6530 | 6530 | 6520 | 2397 |
| 276 | 20240319 | 144900 | 1470886300 | 6530 | 6530 | 6530 | 6530 | 279 |
| 277 | 20240319 | 144800 | 1469064430 | 6530 | 6530 | 6530 | 6530 | 1 |
| 278 | 20240319 | 144700 | 1469057900 | 6530 | 6530 | 6530 | 6530 | 0 |
| 279 | 20240319 | 144600 | 1469057900 | 6530 | 6530 | 6530 | 6530 | 6 |
| 280 | 20240319 | 144500 | 1469018720 | 6530 | 6530 | 6530 | 6530 | 0 |
| 281 | 20240319 | 144400 | 1469018720 | 6530 | 6530 | 6530 | 6530 | 314 |
| 282 | 20240319 | 144300 | 1466968300 | 6530 | 6530 | 6530 | 6530 | 200 |
| 283 | 20240319 | 144200 | 1465662300 | 6530 | 6530 | 6530 | 6530 | 169 |
| 284 | 20240319 | 144100 | 1464558730 | 6530 | 6520 | 6530 | 6520 | 152 |
| 285 | 20240319 | 144000 | 1463567170 | 6520 | 6520 | 6520 | 6520 | 470 |
| 286 | 20240319 | 143900 | 1460502770 | 6520 | 6520 | 6520 | 6520 | 40 |
| 287 | 20240319 | 143800 | 1460241970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 288 | 20240319 | 143700 | 1460241970 | 6520 | 6520 | 6520 | 6520 | 100 |
| 289 | 20240319 | 143600 | 1459589970 | 6520 | 6530 | 6530 | 6520 | 321 |
| 290 | 20240319 | 143500 | 1457496050 | 6530 | 6530 | 6530 | 6530 | 120 |
| 291 | 20240319 | 143400 | 1456712450 | 6540 | 6530 | 6550 | 6530 | 56 |
| 292 | 20240319 | 143300 | 1456345990 | 6530 | 6530 | 6530 | 6530 | 6 |
| 293 | 20240319 | 143200 | 1456306810 | 6530 | 6530 | 6530 | 6530 | 1 |
| 294 | 20240319 | 143100 | 1456300280 | 6510 | 6520 | 6520 | 6510 | 1784 |
| 295 | 20240319 | 143000 | 1444686230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 296 | 20240319 | 142900 | 1444686230 | 6510 | 6510 | 6520 | 6510 | 299 |
| 297 | 20240319 | 142800 | 1442737240 | 6510 | 6510 | 6510 | 6510 | 3 |
| 298 | 20240319 | 142700 | 1442717710 | 6510 | 6510 | 6510 | 6510 | 0 |
| 299 | 20240319 | 142600 | 1442717710 | 6510 | 6510 | 6510 | 6510 | 166 |
| 300 | 20240319 | 142500 | 1441637050 | 6510 | 6520 | 6520 | 6510 | 1189 |
| 301 | 20240319 | 142400 | 1433892290 | 6550 | 6530 | 6550 | 6530 | 2603 |
| 302 | 20240319 | 142300 | 1416857930 | 6530 | 6530 | 6540 | 6530 | 751 |
| 303 | 20240319 | 142200 | 1411953740 | 6530 | 6530 | 6530 | 6530 | 353 |
| 304 | 20240319 | 142100 | 1409648650 | 6530 | 6530 | 6530 | 6530 | 13 |
| 305 | 20240319 | 142000 | 1409563760 | 6530 | 6530 | 6530 | 6530 | 5 |
| 306 | 20240319 | 141900 | 1409531110 | 6530 | 6530 | 6530 | 6530 | 10 |
| 307 | 20240319 | 141800 | 1409465810 | 6520 | 6520 | 6520 | 6520 | 409 |
| 308 | 20240319 | 141700 | 1406799130 | 6520 | 6520 | 6520 | 6520 | 44 |
| 309 | 20240319 | 141600 | 1406512250 | 6520 | 6520 | 6520 | 6520 | 57 |
| 310 | 20240319 | 141500 | 1406140610 | 6520 | 6520 | 6520 | 6520 | 15 |
| 311 | 20240319 | 141400 | 1406042810 | 6510 | 6510 | 6510 | 6510 | 0 |
| 312 | 20240319 | 141300 | 1406042810 | 6510 | 6510 | 6510 | 6510 | 0 |
| 313 | 20240319 | 141200 | 1406042810 | 6510 | 6530 | 6530 | 6510 | 600 |
| 314 | 20240319 | 141100 | 1402133840 | 6510 | 6510 | 6510 | 6510 | 0 |
| 315 | 20240319 | 141000 | 1402133840 | 6510 | 6520 | 6520 | 6510 | 660 |
| 316 | 20240319 | 140900 | 1397830710 | 6510 | 6510 | 6510 | 6510 | 500 |
| 317 | 20240319 | 140800 | 1394575710 | 6510 | 6530 | 6530 | 6510 | 6041 |
| 318 | 20240319 | 140700 | 1355205880 | 6520 | 6530 | 6530 | 6520 | 433 |
| 319 | 20240319 | 140600 | 1352380390 | 6530 | 6530 | 6530 | 6530 | 14 |
| 320 | 20240319 | 140500 | 1352288970 | 6540 | 6540 | 6540 | 6540 | 15 |
| 321 | 20240319 | 140400 | 1352190870 | 6540 | 6540 | 6540 | 6540 | 0 |
| 322 | 20240319 | 140300 | 1352190870 | 6540 | 6540 | 6540 | 6540 | 0 |
| 323 | 20240319 | 140200 | 1352190870 | 6540 | 6540 | 6540 | 6540 | 5 |
| 324 | 20240319 | 140100 | 1352158170 | 6540 | 6540 | 6540 | 6540 | 0 |
| 325 | 20240319 | 140000 | 1352158170 | 6540 | 6540 | 6540 | 6540 | 20 |
| 326 | 20240319 | 135900 | 1352027370 | 6540 | 6540 | 6540 | 6540 | 9 |
| 327 | 20240319 | 135800 | 1351968510 | 6540 | 6540 | 6540 | 6540 | 402 |
| 328 | 20240319 | 135700 | 1349339430 | 6540 | 6540 | 6540 | 6540 | 5 |
| 329 | 20240319 | 135600 | 1349306730 | 6540 | 6540 | 6540 | 6540 | 0 |
| 330 | 20240319 | 135500 | 1349306730 | 6540 | 6540 | 6540 | 6540 | 3 |
| 331 | 20240319 | 135400 | 1349287110 | 6540 | 6540 | 6540 | 6540 | 1 |
| 332 | 20240319 | 135300 | 1349280570 | 6540 | 6540 | 6540 | 6540 | 0 |
| 333 | 20240319 | 135200 | 1349280570 | 6540 | 6540 | 6540 | 6540 | 400 |
| 334 | 20240319 | 135100 | 1346664570 | 6530 | 6530 | 6530 | 6530 | 38 |
| 335 | 20240319 | 135000 | 1346416430 | 6530 | 6540 | 6540 | 6530 | 183 |
| 336 | 20240319 | 134900 | 1345221240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 337 | 20240319 | 134800 | 1345221240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 338 | 20240319 | 134700 | 1345221240 | 6530 | 6530 | 6530 | 6530 | 320 |
| 339 | 20240319 | 134600 | 1343131640 | 6540 | 6530 | 6540 | 6530 | 26 |
| 340 | 20240319 | 134500 | 1342961610 | 6530 | 6530 | 6530 | 6530 | 0 |
| 341 | 20240319 | 134400 | 1342961610 | 6530 | 6530 | 6530 | 6530 | 2 |
| 342 | 20240319 | 134300 | 1342948550 | 6530 | 6530 | 6530 | 6530 | 123 |
| 343 | 20240319 | 134200 | 1342145360 | 6530 | 6530 | 6530 | 6530 | 12 |
| 344 | 20240319 | 134100 | 1342067000 | 6530 | 6530 | 6530 | 6530 | 282 |
| 345 | 20240319 | 134000 | 1340225540 | 6530 | 6530 | 6530 | 6530 | 50 |
| 346 | 20240319 | 133900 | 1339899040 | 6520 | 6520 | 6520 | 6520 | 0 |
| 347 | 20240319 | 133800 | 1339899040 | 6520 | 6520 | 6520 | 6520 | 0 |
| 348 | 20240319 | 133700 | 1339899040 | 6520 | 6520 | 6520 | 6510 | 267 |
| 349 | 20240319 | 133600 | 1338160310 | 6520 | 6530 | 6530 | 6520 | 4199 |
| 350 | 20240319 | 133500 | 1310774090 | 6540 | 6540 | 6540 | 6540 | 101 |
| 351 | 20240319 | 133400 | 1310113550 | 6540 | 6540 | 6540 | 6540 | 0 |
| 352 | 20240319 | 133300 | 1310113550 | 6540 | 6540 | 6540 | 6540 | 9 |
| 353 | 20240319 | 133200 | 1310054690 | 6530 | 6530 | 6530 | 6530 | 0 |
| 354 | 20240319 | 133100 | 1310054690 | 6530 | 6530 | 6530 | 6530 | 200 |
| 355 | 20240319 | 133000 | 1308748690 | 6530 | 6530 | 6530 | 6530 | 847 |
| 356 | 20240319 | 132900 | 1303217780 | 6540 | 6550 | 6550 | 6540 | 2 |
| 357 | 20240319 | 132800 | 1303204690 | 6530 | 6530 | 6530 | 6530 | 26 |
| 358 | 20240319 | 132700 | 1303034910 | 6530 | 6540 | 6550 | 6530 | 102 |
| 359 | 20240319 | 132600 | 1302367840 | 6550 | 6550 | 6550 | 6550 | 1 |
| 360 | 20240319 | 132500 | 1302361290 | 6530 | 6540 | 6540 | 6530 | 5000 |
| 361 | 20240319 | 132400 | 1269710160 | 6540 | 6530 | 6540 | 6530 | 120 |
| 362 | 20240319 | 132300 | 1268925560 | 6540 | 6540 | 6540 | 6540 | 10 |
| 363 | 20240319 | 132200 | 1268860160 | 6540 | 6540 | 6540 | 6540 | 201 |
| 364 | 20240319 | 132100 | 1267545620 | 6540 | 6540 | 6540 | 6540 | 8 |
| 365 | 20240319 | 132000 | 1267493300 | 6540 | 6540 | 6540 | 6540 | 150 |
| 366 | 20240319 | 131900 | 1266512300 | 6540 | 6540 | 6540 | 6540 | 0 |
| 367 | 20240319 | 131800 | 1266512300 | 6540 | 6540 | 6540 | 6540 | 0 |
| 368 | 20240319 | 131700 | 1266512300 | 6540 | 6540 | 6540 | 6540 | 2 |
| 369 | 20240319 | 131600 | 1266499220 | 6540 | 6540 | 6540 | 6540 | 100 |
| 370 | 20240319 | 131500 | 1265845220 | 6540 | 6540 | 6540 | 6540 | 1 |
| 371 | 20240319 | 131400 | 1265838680 | 6530 | 6530 | 6530 | 6530 | 0 |
| 372 | 20240319 | 131300 | 1265838680 | 6530 | 6530 | 6530 | 6530 | 0 |
| 373 | 20240319 | 131200 | 1265838680 | 6530 | 6530 | 6530 | 6530 | 0 |
| 374 | 20240319 | 131100 | 1265838680 | 6530 | 6530 | 6530 | 6530 | 1200 |
| 375 | 20240319 | 131000 | 1258002680 | 6540 | 6540 | 6540 | 6540 | 1323 |
| 376 | 20240319 | 130900 | 1249350260 | 6540 | 6540 | 6540 | 6540 | 6 |
| 377 | 20240319 | 130800 | 1249311020 | 6550 | 6530 | 6550 | 6530 | 2 |
| 378 | 20240319 | 130700 | 1249297940 | 6530 | 6540 | 6540 | 6530 | 163 |
| 379 | 20240319 | 130600 | 1248232660 | 6530 | 6540 | 6540 | 6520 | 8 |
| 380 | 20240319 | 130500 | 1248180400 | 6520 | 6520 | 6520 | 6520 | 0 |
| 381 | 20240319 | 130400 | 1248180400 | 6520 | 6530 | 6530 | 6520 | 515 |
| 382 | 20240319 | 130300 | 1244822450 | 6530 | 6530 | 6530 | 6530 | 30 |
| 383 | 20240319 | 130200 | 1244626550 | 6530 | 6530 | 6530 | 6530 | 100 |
| 384 | 20240319 | 130100 | 1243973550 | 6530 | 6530 | 6530 | 6530 | 0 |
| 385 | 20240319 | 130000 | 1243973550 | 6530 | 6530 | 6530 | 6530 | 62 |
| 386 | 20240319 | 125900 | 1243568690 | 6530 | 6530 | 6530 | 6530 | 31 |
| 387 | 20240319 | 125800 | 1243366260 | 6550 | 6550 | 6550 | 6550 | 40 |
| 388 | 20240319 | 125700 | 1243104260 | 6550 | 6550 | 6550 | 6550 | 4 |
| 389 | 20240319 | 125600 | 1243078060 | 6540 | 6540 | 6540 | 6540 | 0 |
| 390 | 20240319 | 125500 | 1243078060 | 6540 | 6540 | 6540 | 6540 | 205 |
| 391 | 20240319 | 125400 | 1241737360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 392 | 20240319 | 125300 | 1241737360 | 6550 | 6550 | 6550 | 6550 | 10 |
| 393 | 20240319 | 125200 | 1241671860 | 6520 | 6520 | 6520 | 6520 | 144 |
| 394 | 20240319 | 125100 | 1240732980 | 6520 | 6520 | 6520 | 6520 | 0 |
| 395 | 20240319 | 125000 | 1240732980 | 6520 | 6520 | 6520 | 6520 | 0 |
| 396 | 20240319 | 124900 | 1240732980 | 6520 | 6520 | 6520 | 6520 | 230 |
| 397 | 20240319 | 124800 | 1239233380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 398 | 20240319 | 124700 | 1239233380 | 6520 | 6520 | 6520 | 6520 | 413 |
| 399 | 20240319 | 124600 | 1236540620 | 6520 | 6520 | 6520 | 6520 | 444 |
| 400 | 20240319 | 124500 | 1233645740 | 6520 | 6520 | 6520 | 6520 | 1041 |
| 401 | 20240319 | 124400 | 1226858420 | 6520 | 6520 | 6540 | 6520 | 1924 |
| 402 | 20240319 | 124300 | 1214285640 | 6520 | 6520 | 6540 | 6520 | 625 |
| 403 | 20240319 | 124200 | 1210210240 | 6520 | 6520 | 6520 | 6520 | 130 |
| 404 | 20240319 | 124100 | 1209362640 | 6520 | 6520 | 6520 | 6520 | 0 |
| 405 | 20240319 | 124000 | 1209362640 | 6520 | 6520 | 6520 | 6520 | 670 |
| 406 | 20240319 | 123900 | 1204994240 | 6520 | 6520 | 6520 | 6520 | 1265 |
| 407 | 20240319 | 123800 | 1196746440 | 6510 | 6510 | 6510 | 6510 | 50 |
| 408 | 20240319 | 123700 | 1196420940 | 6510 | 6510 | 6510 | 6510 | 0 |
| 409 | 20240319 | 123600 | 1196420940 | 6510 | 6520 | 6520 | 6510 | 3127 |
| 410 | 20240319 | 123500 | 1176060960 | 6520 | 6530 | 6530 | 6520 | 188 |
| 411 | 20240319 | 123400 | 1174833670 | 6520 | 6520 | 6520 | 6520 | 2383 |
| 412 | 20240319 | 123300 | 1159296510 | 6520 | 6530 | 6530 | 6520 | 948 |
| 413 | 20240319 | 123200 | 1153115250 | 6530 | 6530 | 6530 | 6530 | 967 |
| 414 | 20240319 | 123100 | 1146800740 | 6530 | 6530 | 6530 | 6530 | 450 |
| 415 | 20240319 | 123000 | 1143862240 | 6530 | 6540 | 6540 | 6530 | 3048 |
| 416 | 20240319 | 122900 | 1123957790 | 6540 | 6530 | 6540 | 6530 | 44 |
| 417 | 20240319 | 122800 | 1123670040 | 6530 | 6540 | 6540 | 6530 | 1118 |
| 418 | 20240319 | 122700 | 1116358620 | 6540 | 6540 | 6540 | 6540 | 800 |
| 419 | 20240319 | 122600 | 1111126620 | 6550 | 6550 | 6550 | 6550 | 711 |
| 420 | 20240319 | 122500 | 1106469570 | 6550 | 6550 | 6550 | 6550 | 626 |
| 421 | 20240319 | 122400 | 1102369270 | 6540 | 6550 | 6550 | 6540 | 81 |
| 422 | 20240319 | 122300 | 1101839220 | 6550 | 6550 | 6550 | 6540 | 28 |
| 423 | 20240319 | 122200 | 1101655830 | 6550 | 6560 | 6560 | 6540 | 1734 |
| 424 | 20240319 | 122100 | 1090298100 | 6560 | 6560 | 6570 | 6550 | 4125 |
| 425 | 20240319 | 122000 | 1063257780 | 6550 | 6560 | 6560 | 6550 | 3620 |
| 426 | 20240319 | 121900 | 1039510650 | 6560 | 6560 | 6560 | 6560 | 398 |
| 427 | 20240319 | 121800 | 1036899770 | 6570 | 6570 | 6570 | 6570 | 5 |
| 428 | 20240319 | 121700 | 1036866920 | 6570 | 6570 | 6570 | 6570 | 41 |
| 429 | 20240319 | 121600 | 1036597550 | 6570 | 6570 | 6570 | 6570 | 0 |
| 430 | 20240319 | 121500 | 1036597550 | 6570 | 6570 | 6570 | 6570 | 783 |
| 431 | 20240319 | 121400 | 1031453240 | 6580 | 6580 | 6580 | 6580 | 18 |
| 432 | 20240319 | 121300 | 1031334800 | 6570 | 6570 | 6570 | 6570 | 477 |
| 433 | 20240319 | 121200 | 1028200910 | 6570 | 6570 | 6570 | 6570 | 245 |
| 434 | 20240319 | 121100 | 1026591260 | 6570 | 6570 | 6570 | 6570 | 0 |
| 435 | 20240319 | 121000 | 1026591260 | 6570 | 6580 | 6580 | 6570 | 1244 |
| 436 | 20240319 | 120900 | 1018415800 | 6580 | 6580 | 6580 | 6580 | 500 |
| 437 | 20240319 | 120800 | 1015125800 | 6580 | 6580 | 6580 | 6580 | 100 |
| 438 | 20240319 | 120700 | 1014467800 | 6580 | 6580 | 6600 | 6580 | 636 |
| 439 | 20240319 | 120600 | 1010281400 | 6590 | 6590 | 6590 | 6590 | 140 |
| 440 | 20240319 | 120500 | 1009358800 | 6590 | 6590 | 6590 | 6590 | 34 |
| 441 | 20240319 | 120400 | 1009134740 | 6580 | 6590 | 6590 | 6580 | 195 |
| 442 | 20240319 | 120300 | 1007850040 | 6590 | 6590 | 6590 | 6590 | 305 |
| 443 | 20240319 | 120200 | 1005840090 | 6580 | 6580 | 6580 | 6580 | 1000 |
| 444 | 20240319 | 120100 | 999260090 | 6580 | 6590 | 6590 | 6580 | 535 |
| 445 | 20240319 | 120000 | 995734740 | 6590 | 6590 | 6590 | 6590 | 3 |
| 446 | 20240319 | 115900 | 995714970 | 6590 | 6590 | 6590 | 6590 | 300 |
| 447 | 20240319 | 115800 | 993737970 | 6590 | 6590 | 6590 | 6590 | 17 |
| 448 | 20240319 | 115700 | 993625940 | 6590 | 6590 | 6590 | 6590 | 950 |
| 449 | 20240319 | 115600 | 987365440 | 6590 | 6590 | 6590 | 6590 | 99 |
| 450 | 20240319 | 115500 | 986713030 | 6590 | 6590 | 6590 | 6590 | 0 |
| 451 | 20240319 | 115400 | 986713030 | 6590 | 6590 | 6590 | 6590 | 0 |
| 452 | 20240319 | 115300 | 986713030 | 6590 | 6590 | 6590 | 6590 | 20 |
| 453 | 20240319 | 115200 | 986581230 | 6590 | 6590 | 6600 | 6590 | 217 |
| 454 | 20240319 | 115100 | 985151150 | 6600 | 6600 | 6600 | 6600 | 10 |
| 455 | 20240319 | 115000 | 985085150 | 6590 | 6590 | 6590 | 6590 | 126 |
| 456 | 20240319 | 114900 | 984254810 | 6590 | 6590 | 6590 | 6590 | 0 |
| 457 | 20240319 | 114800 | 984254810 | 6590 | 6600 | 6600 | 6590 | 94 |
| 458 | 20240319 | 114700 | 983635310 | 6600 | 6600 | 6610 | 6600 | 66 |
| 459 | 20240319 | 114600 | 983199690 | 6600 | 6600 | 6600 | 6600 | 142 |
| 460 | 20240319 | 114500 | 982262490 | 6600 | 6610 | 6610 | 6600 | 372 |
| 461 | 20240319 | 114400 | 979804290 | 6610 | 6610 | 6610 | 6610 | 15 |
| 462 | 20240319 | 114300 | 979705140 | 6600 | 6600 | 6610 | 6600 | 61 |
| 463 | 20240319 | 114200 | 979302180 | 6600 | 6600 | 6600 | 6600 | 111 |
| 464 | 20240319 | 114100 | 978569580 | 6610 | 6610 | 6610 | 6610 | 100 |
| 465 | 20240319 | 114000 | 977908580 | 6610 | 6610 | 6610 | 6610 | 100 |
| 466 | 20240319 | 113900 | 977247580 | 6600 | 6600 | 6600 | 6600 | 2 |
| 467 | 20240319 | 113800 | 977234380 | 6600 | 6600 | 6600 | 6600 | 104 |
| 468 | 20240319 | 113700 | 976547980 | 6600 | 6610 | 6610 | 6600 | 14 |
| 469 | 20240319 | 113600 | 976455480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 470 | 20240319 | 113500 | 976455480 | 6610 | 6610 | 6610 | 6610 | 200 |
| 471 | 20240319 | 113400 | 975133480 | 6600 | 6600 | 6600 | 6600 | 100 |
| 472 | 20240319 | 113300 | 974473480 | 6590 | 6590 | 6590 | 6590 | 0 |
| 473 | 20240319 | 113200 | 974473480 | 6590 | 6590 | 6590 | 6590 | 0 |
| 474 | 20240319 | 113100 | 974473480 | 6590 | 6600 | 6600 | 6590 | 206 |
| 475 | 20240319 | 113000 | 973114940 | 6590 | 6590 | 6590 | 6590 | 0 |
| 476 | 20240319 | 112900 | 973114940 | 6590 | 6590 | 6590 | 6590 | 0 |
| 477 | 20240319 | 112800 | 973114940 | 6590 | 6590 | 6590 | 6590 | 27 |
| 478 | 20240319 | 112700 | 972937010 | 6590 | 6590 | 6590 | 6590 | 60 |
| 479 | 20240319 | 112600 | 972541610 | 6590 | 6580 | 6590 | 6580 | 1820 |
| 480 | 20240319 | 112500 | 960547960 | 6590 | 6590 | 6590 | 6590 | 1260 |
| 481 | 20240319 | 112400 | 952244560 | 6590 | 6590 | 6590 | 6590 | 0 |
| 482 | 20240319 | 112300 | 952244560 | 6590 | 6590 | 6590 | 6590 | 407 |
| 483 | 20240319 | 112200 | 949562430 | 6590 | 6590 | 6590 | 6590 | 0 |
| 484 | 20240319 | 112100 | 949562430 | 6590 | 6590 | 6590 | 6590 | 1 |
| 485 | 20240319 | 112000 | 949555840 | 6600 | 6600 | 6600 | 6600 | 0 |
| 486 | 20240319 | 111900 | 949555840 | 6600 | 6600 | 6600 | 6600 | 680 |
| 487 | 20240319 | 111800 | 945067840 | 6600 | 6600 | 6600 | 6600 | 15 |
| 488 | 20240319 | 111700 | 944968840 | 6590 | 6590 | 6590 | 6590 | 91 |
| 489 | 20240319 | 111600 | 944369150 | 6590 | 6590 | 6590 | 6590 | 239 |
| 490 | 20240319 | 111500 | 942794140 | 6590 | 6600 | 6600 | 6590 | 1371 |
| 491 | 20240319 | 111400 | 933754920 | 6600 | 6600 | 6600 | 6600 | 1 |
| 492 | 20240319 | 111300 | 933748320 | 6600 | 6600 | 6600 | 6600 | 30 |
| 493 | 20240319 | 111200 | 933550320 | 6600 | 6610 | 6610 | 6600 | 527 |
| 494 | 20240319 | 111100 | 930068350 | 6610 | 6610 | 6610 | 6610 | 0 |
| 495 | 20240319 | 111000 | 930068350 | 6610 | 6610 | 6610 | 6610 | 5 |
| 496 | 20240319 | 110900 | 930035300 | 6610 | 6610 | 6610 | 6610 | 0 |
| 497 | 20240319 | 110800 | 930035300 | 6610 | 6620 | 6620 | 6610 | 71 |
| 498 | 20240319 | 110700 | 929565490 | 6630 | 6630 | 6630 | 6630 | 2 |
| 499 | 20240319 | 110600 | 929552230 | 6630 | 6630 | 6630 | 6630 | 0 |
| 500 | 20240319 | 110500 | 929552230 | 6630 | 6620 | 6630 | 6620 | 604 |
| 501 | 20240319 | 110400 | 925548660 | 6610 | 6610 | 6610 | 6610 | 0 |
| 502 | 20240319 | 110300 | 925548660 | 6610 | 6610 | 6610 | 6610 | 0 |
| 503 | 20240319 | 110200 | 925548660 | 6610 | 6610 | 6610 | 6610 | 615 |
| 504 | 20240319 | 110100 | 921483510 | 6600 | 6600 | 6600 | 6600 | 12 |
| 505 | 20240319 | 110000 | 921404310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 506 | 20240319 | 105900 | 921404310 | 6580 | 6600 | 6600 | 6580 | 180 |
| 507 | 20240319 | 105800 | 920217680 | 6590 | 6590 | 6590 | 6590 | 0 |
| 508 | 20240319 | 105700 | 920217680 | 6590 | 6590 | 6590 | 6590 | 1000 |
| 509 | 20240319 | 105600 | 913627680 | 6590 | 6590 | 6590 | 6590 | 1000 |
| 510 | 20240319 | 105500 | 907037680 | 6590 | 6590 | 6590 | 6590 | 2 |
| 511 | 20240319 | 105400 | 907024500 | 6570 | 6570 | 6570 | 6570 | 0 |
| 512 | 20240319 | 105300 | 907024500 | 6570 | 6570 | 6570 | 6570 | 0 |
| 513 | 20240319 | 105200 | 907024500 | 6570 | 6580 | 6580 | 6570 | 1297 |
| 514 | 20240319 | 105100 | 898497370 | 6580 | 6580 | 6580 | 6580 | 71 |
| 515 | 20240319 | 105000 | 898030190 | 6580 | 6590 | 6590 | 6580 | 814 |
| 516 | 20240319 | 104900 | 892669940 | 6590 | 6590 | 6590 | 6590 | 0 |
| 517 | 20240319 | 104800 | 892669940 | 6590 | 6590 | 6590 | 6590 | 167 |
| 518 | 20240319 | 104700 | 891569410 | 6590 | 6580 | 6590 | 6580 | 601 |
| 519 | 20240319 | 104600 | 887608830 | 6580 | 6580 | 6580 | 6580 | 1 |
| 520 | 20240319 | 104500 | 887602250 | 6570 | 6570 | 6570 | 6570 | 310 |
| 521 | 20240319 | 104400 | 885565550 | 6570 | 6600 | 6600 | 6570 | 8691 |
| 522 | 20240319 | 104300 | 828444570 | 6600 | 6600 | 6600 | 6600 | 56 |
| 523 | 20240319 | 104200 | 828074970 | 6600 | 6580 | 6600 | 6580 | 131 |
| 524 | 20240319 | 104100 | 827212170 | 6580 | 6600 | 6600 | 6580 | 3163 |
| 525 | 20240319 | 104000 | 806382080 | 6600 | 6610 | 6610 | 6600 | 2291 |
| 526 | 20240319 | 103900 | 791258950 | 6610 | 6610 | 6610 | 6610 | 1841 |
| 527 | 20240319 | 103800 | 779089940 | 6610 | 6620 | 6620 | 6610 | 577 |
| 528 | 20240319 | 103700 | 775272340 | 6630 | 6630 | 6630 | 6630 | 150 |
| 529 | 20240319 | 103600 | 774277840 | 6630 | 6630 | 6630 | 6630 | 20 |
| 530 | 20240319 | 103500 | 774145240 | 6630 | 6620 | 6630 | 6620 | 3345 |
| 531 | 20240319 | 103400 | 752000840 | 6630 | 6630 | 6630 | 6620 | 1011 |
| 532 | 20240319 | 103300 | 745307810 | 6620 | 6620 | 6620 | 6620 | 128 |
| 533 | 20240319 | 103200 | 744460450 | 6620 | 6620 | 6620 | 6620 | 601 |
| 534 | 20240319 | 103100 | 740481830 | 6630 | 6630 | 6630 | 6620 | 246 |
| 535 | 20240319 | 103000 | 738851300 | 6630 | 6630 | 6640 | 6620 | 752 |
| 536 | 20240319 | 102900 | 733867980 | 6630 | 6630 | 6640 | 6630 | 502 |
| 537 | 20240319 | 102800 | 730539710 | 6630 | 6630 | 6630 | 6630 | 75 |
| 538 | 20240319 | 102700 | 730042460 | 6630 | 6630 | 6630 | 6630 | 433 |
| 539 | 20240319 | 102600 | 727171670 | 6630 | 6630 | 6630 | 6630 | 812 |
| 540 | 20240319 | 102500 | 721788110 | 6630 | 6630 | 6630 | 6630 | 681 |
| 541 | 20240319 | 102400 | 717273080 | 6630 | 6630 | 6630 | 6630 | 51 |
| 542 | 20240319 | 102300 | 716934950 | 6640 | 6640 | 6640 | 6640 | 505 |
| 543 | 20240319 | 102200 | 713581750 | 6630 | 6640 | 6660 | 6630 | 1502 |
| 544 | 20240319 | 102100 | 703613800 | 6640 | 6640 | 6650 | 6640 | 309 |
| 545 | 20240319 | 102000 | 701560040 | 6660 | 6660 | 6660 | 6660 | 0 |
| 546 | 20240319 | 101900 | 701560040 | 6660 | 6660 | 6660 | 6660 | 0 |
| 547 | 20240319 | 101800 | 701560040 | 6660 | 6660 | 6660 | 6660 | 665 |
| 548 | 20240319 | 101700 | 697131140 | 6660 | 6660 | 6660 | 6660 | 669 |
| 549 | 20240319 | 101600 | 692675600 | 6640 | 6650 | 6650 | 6640 | 2407 |
| 550 | 20240319 | 101500 | 676692940 | 6640 | 6660 | 6660 | 6640 | 1328 |
| 551 | 20240319 | 101400 | 667860760 | 6660 | 6660 | 6660 | 6660 | 1 |
| 552 | 20240319 | 101300 | 667854100 | 6660 | 6660 | 6660 | 6660 | 129 |
| 553 | 20240319 | 101200 | 666994960 | 6660 | 6660 | 6660 | 6660 | 565 |
| 554 | 20240319 | 101100 | 663232060 | 6660 | 6660 | 6660 | 6660 | 619 |
| 555 | 20240319 | 101000 | 659109520 | 6670 | 6680 | 6680 | 6670 | 297 |
| 556 | 20240319 | 100900 | 657126780 | 6680 | 6670 | 6680 | 6670 | 164 |
| 557 | 20240319 | 100800 | 656032700 | 6670 | 6670 | 6670 | 6670 | 502 |
| 558 | 20240319 | 100700 | 652684360 | 6670 | 6670 | 6670 | 6670 | 1711 |
| 559 | 20240319 | 100600 | 641271990 | 6670 | 6680 | 6680 | 6670 | 487 |
| 560 | 20240319 | 100500 | 638023660 | 6690 | 6680 | 6690 | 6670 | 2783 |
| 561 | 20240319 | 100400 | 619420340 | 6680 | 6680 | 6680 | 6670 | 36 |
| 562 | 20240319 | 100300 | 619179960 | 6670 | 6670 | 6670 | 6670 | 201 |
| 563 | 20240319 | 100200 | 617839290 | 6670 | 6670 | 6670 | 6670 | 1956 |
| 564 | 20240319 | 100100 | 604792770 | 6670 | 6680 | 6680 | 6670 | 1150 |
| 565 | 20240319 | 100000 | 597112150 | 6680 | 6680 | 6690 | 6670 | 3322 |
| 566 | 20240319 | 095900 | 574924300 | 6690 | 6690 | 6700 | 6670 | 767 |
| 567 | 20240319 | 095800 | 569788300 | 6700 | 6690 | 6710 | 6690 | 3987 |
| 568 | 20240319 | 095700 | 543085950 | 6690 | 6660 | 6690 | 6660 | 724 |
| 569 | 20240319 | 095600 | 538251210 | 6670 | 6650 | 6680 | 6650 | 2956 |
| 570 | 20240319 | 095500 | 518558460 | 6650 | 6650 | 6660 | 6640 | 999 |
| 571 | 20240319 | 095400 | 511915420 | 6650 | 6650 | 6650 | 6650 | 7 |
| 572 | 20240319 | 095300 | 511868870 | 6640 | 6630 | 6640 | 6630 | 3722 |
| 573 | 20240319 | 095200 | 487165410 | 6640 | 6620 | 6640 | 6620 | 15 |
| 574 | 20240319 | 095100 | 487066010 | 6640 | 6640 | 6640 | 6640 | 1 |
| 575 | 20240319 | 095000 | 487059370 | 6620 | 6620 | 6620 | 6620 | 0 |
| 576 | 20240319 | 094900 | 487059370 | 6620 | 6620 | 6620 | 6620 | 77 |
| 577 | 20240319 | 094800 | 486549630 | 6640 | 6640 | 6640 | 6630 | 1039 |
| 578 | 20240319 | 094700 | 479650680 | 6640 | 6640 | 6640 | 6640 | 100 |
| 579 | 20240319 | 094600 | 478986680 | 6640 | 6640 | 6640 | 6640 | 3 |
| 580 | 20240319 | 094500 | 478966760 | 6640 | 6620 | 6640 | 6620 | 170 |
| 581 | 20240319 | 094400 | 477837990 | 6620 | 6640 | 6640 | 6620 | 181 |
| 582 | 20240319 | 094300 | 476639750 | 6620 | 6620 | 6620 | 6620 | 307 |
| 583 | 20240319 | 094200 | 474607410 | 6620 | 6620 | 6620 | 6620 | 51 |
| 584 | 20240319 | 094100 | 474269790 | 6600 | 6630 | 6630 | 6600 | 3528 |
| 585 | 20240319 | 094000 | 450946360 | 6630 | 6610 | 6630 | 6610 | 101 |
| 586 | 20240319 | 093900 | 450276750 | 6610 | 6630 | 6630 | 6610 | 780 |
| 587 | 20240319 | 093800 | 445113950 | 6630 | 6630 | 6630 | 6630 | 1 |
| 588 | 20240319 | 093700 | 445107320 | 6610 | 6630 | 6630 | 6610 | 1677 |
| 589 | 20240319 | 093600 | 434013520 | 6610 | 6620 | 6630 | 6610 | 693 |
| 590 | 20240319 | 093500 | 429425760 | 6630 | 6630 | 6630 | 6630 | 5 |
| 591 | 20240319 | 093400 | 429392610 | 6630 | 6630 | 6630 | 6630 | 305 |
| 592 | 20240319 | 093300 | 427370460 | 6630 | 6640 | 6640 | 6630 | 1344 |
| 593 | 20240319 | 093200 | 418453500 | 6640 | 6640 | 6640 | 6640 | 1157 |
| 594 | 20240319 | 093100 | 410771020 | 6630 | 6630 | 6630 | 6630 | 1142 |
| 595 | 20240319 | 093000 | 403199560 | 6600 | 6610 | 6610 | 6600 | 1850 |
| 596 | 20240319 | 092900 | 390971200 | 6610 | 6610 | 6610 | 6610 | 592 |
| 597 | 20240319 | 092800 | 387058080 | 6610 | 6620 | 6620 | 6610 | 1418 |
| 598 | 20240319 | 092700 | 377685000 | 6620 | 6610 | 6620 | 6610 | 511 |
| 599 | 20240319 | 092600 | 374305770 | 6610 | 6610 | 6620 | 6610 | 942 |
| 600 | 20240319 | 092500 | 368075080 | 6610 | 6610 | 6610 | 6610 | 505 |
| 601 | 20240319 | 092400 | 364737030 | 6620 | 6620 | 6620 | 6610 | 3494 |
| 602 | 20240319 | 092300 | 341625530 | 6620 | 6630 | 6630 | 6620 | 501 |
| 603 | 20240319 | 092200 | 338303910 | 6620 | 6630 | 6630 | 6620 | 963 |
| 604 | 20240319 | 092100 | 331928230 | 6620 | 6620 | 6650 | 6620 | 1004 |
| 605 | 20240319 | 092000 | 325281720 | 6620 | 6630 | 6630 | 6620 | 2281 |
| 606 | 20240319 | 091900 | 310173260 | 6630 | 6630 | 6630 | 6630 | 50 |
| 607 | 20240319 | 091800 | 309841760 | 6630 | 6640 | 6640 | 6630 | 205 |
| 608 | 20240319 | 091700 | 308480610 | 6650 | 6620 | 6660 | 6620 | 3281 |
| 609 | 20240319 | 091600 | 286666670 | 6640 | 6640 | 6650 | 6620 | 1788 |
| 610 | 20240319 | 091500 | 274795680 | 6620 | 6630 | 6640 | 6620 | 1357 |
| 611 | 20240319 | 091400 | 265796710 | 6620 | 6620 | 6630 | 6620 | 579 |
| 612 | 20240319 | 091300 | 261963710 | 6620 | 6620 | 6620 | 6610 | 586 |
| 613 | 20240319 | 091200 | 258085180 | 6620 | 6620 | 6630 | 6610 | 1310 |
| 614 | 20240319 | 091100 | 249408320 | 6580 | 6610 | 6640 | 6580 | 2691 |
| 615 | 20240319 | 091000 | 231603970 | 6610 | 6590 | 6610 | 6590 | 1620 |
| 616 | 20240319 | 090900 | 220903570 | 6590 | 6590 | 6590 | 6590 | 76 |
| 617 | 20240319 | 090800 | 220402730 | 6600 | 6580 | 6600 | 6580 | 573 |
| 618 | 20240319 | 090700 | 216622320 | 6580 | 6600 | 6600 | 6570 | 451 |
| 619 | 20240319 | 090600 | 213646380 | 6600 | 6590 | 6600 | 6590 | 640 |
| 620 | 20240319 | 090500 | 209426700 | 6600 | 6560 | 6600 | 6560 | 1206 |
| 621 | 20240319 | 090400 | 201494340 | 6560 | 6570 | 6590 | 6560 | 2182 |
| 622 | 20240319 | 090300 | 187162430 | 6570 | 6570 | 6600 | 6560 | 3210 |
| 623 | 20240319 | 090200 | 166075190 | 6570 | 6550 | 6590 | 6550 | 1664 |
| 624 | 20240319 | 090100 | 155138330 | 6570 | 6570 | 6570 | 6540 | 6013 |
| 625 | 20240319 | 090000 | 115721620 | 6570 | 6600 | 6610 | 6570 | 17239 |