29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 184000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 8159 |
| 3 | 20240312 | 183900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 4 | 20240312 | 183800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 5 | 20240312 | 183700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 6 | 20240312 | 183600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 7 | 20240312 | 183500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 8 | 20240312 | 183400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 9 | 20240312 | 183300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 10 | 20240312 | 183200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 11 | 20240312 | 183100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 12 | 20240312 | 183000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 13 | 20240312 | 182900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 14 | 20240312 | 182800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 15 | 20240312 | 182700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 16 | 20240312 | 182600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 17 | 20240312 | 182500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 18 | 20240312 | 182400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 19 | 20240312 | 182300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 20 | 20240312 | 182200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 21 | 20240312 | 182100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 22 | 20240312 | 182000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 23 | 20240312 | 181900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 24 | 20240312 | 181800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 25 | 20240312 | 181700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 26 | 20240312 | 181600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 27 | 20240312 | 181500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 28 | 20240312 | 181400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 29 | 20240312 | 181300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 30 | 20240312 | 181200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 31 | 20240312 | 181100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 32 | 20240312 | 181000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 8159 |
| 33 | 20240312 | 180900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 34 | 20240312 | 180800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 35 | 20240312 | 180700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 36 | 20240312 | 180600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 37 | 20240312 | 180500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 38 | 20240312 | 180400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 39 | 20240312 | 180300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 40 | 20240312 | 180200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 41 | 20240312 | 180100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 42 | 20240312 | 180000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 43 | 20240312 | 175900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 44 | 20240312 | 175800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 45 | 20240312 | 175700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 46 | 20240312 | 175600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 47 | 20240312 | 175500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 48 | 20240312 | 175400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 49 | 20240312 | 175300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 50 | 20240312 | 175200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 51 | 20240312 | 175100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 52 | 20240312 | 175000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 53 | 20240312 | 174900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 54 | 20240312 | 174800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 55 | 20240312 | 174700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 56 | 20240312 | 174600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 57 | 20240312 | 174500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 58 | 20240312 | 174400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 59 | 20240312 | 174300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 60 | 20240312 | 174200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 61 | 20240312 | 174100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 62 | 20240312 | 174000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 8159 |
| 63 | 20240312 | 173900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 64 | 20240312 | 173800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 65 | 20240312 | 173700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 66 | 20240312 | 173600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 67 | 20240312 | 173500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 68 | 20240312 | 173400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 69 | 20240312 | 173300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 70 | 20240312 | 173200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 71 | 20240312 | 173100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 72 | 20240312 | 173000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 73 | 20240312 | 172900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 74 | 20240312 | 172800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 75 | 20240312 | 172700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 76 | 20240312 | 172600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 77 | 20240312 | 172500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 78 | 20240312 | 172400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 79 | 20240312 | 172300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 80 | 20240312 | 172200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 81 | 20240312 | 172100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 82 | 20240312 | 172000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 83 | 20240312 | 171900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 84 | 20240312 | 171800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 85 | 20240312 | 171700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 86 | 20240312 | 171600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 87 | 20240312 | 171500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 88 | 20240312 | 171400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 89 | 20240312 | 171300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 90 | 20240312 | 171200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 91 | 20240312 | 171100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 92 | 20240312 | 171000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 8159 |
| 93 | 20240312 | 170900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 94 | 20240312 | 170800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 95 | 20240312 | 170700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 96 | 20240312 | 170600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 97 | 20240312 | 170500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 98 | 20240312 | 170400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 99 | 20240312 | 170300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 100 | 20240312 | 170200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 101 | 20240312 | 170100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 102 | 20240312 | 170000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 103 | 20240312 | 165900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 104 | 20240312 | 165800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 105 | 20240312 | 165700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 106 | 20240312 | 165600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 107 | 20240312 | 165500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 108 | 20240312 | 165400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 109 | 20240312 | 165300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 110 | 20240312 | 165200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 111 | 20240312 | 165100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 112 | 20240312 | 165000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 113 | 20240312 | 164900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 114 | 20240312 | 164800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 115 | 20240312 | 164700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 116 | 20240312 | 164600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 117 | 20240312 | 164500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 118 | 20240312 | 164400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 119 | 20240312 | 164300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 120 | 20240312 | 164200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 121 | 20240312 | 164100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 122 | 20240312 | 164000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 8159 |
| 123 | 20240312 | 163900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 124 | 20240312 | 163800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 125 | 20240312 | 163700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 126 | 20240312 | 163600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 127 | 20240312 | 163500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 128 | 20240312 | 163400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 129 | 20240312 | 163300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 130 | 20240312 | 163200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 131 | 20240312 | 163100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 132 | 20240312 | 163000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 133 | 20240312 | 162900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 134 | 20240312 | 162800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 135 | 20240312 | 162700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 136 | 20240312 | 162600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 137 | 20240312 | 162500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 138 | 20240312 | 162400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 139 | 20240312 | 162300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 140 | 20240312 | 162200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 141 | 20240312 | 162100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 142 | 20240312 | 162000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 143 | 20240312 | 161900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 144 | 20240312 | 161800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 145 | 20240312 | 161700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 146 | 20240312 | 161600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 147 | 20240312 | 161500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 148 | 20240312 | 161400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 149 | 20240312 | 161300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 150 | 20240312 | 161200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 151 | 20240312 | 161100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 152 | 20240312 | 161000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 8159 |
| 153 | 20240312 | 160900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 154 | 20240312 | 160800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 155 | 20240312 | 160700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 156 | 20240312 | 160600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 157 | 20240312 | 160500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 158 | 20240312 | 160400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 159 | 20240312 | 160300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 160 | 20240312 | 160200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 161 | 20240312 | 160100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 162 | 20240312 | 160000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 163 | 20240312 | 155900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 164 | 20240312 | 155800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 165 | 20240312 | 155700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 166 | 20240312 | 155600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 167 | 20240312 | 155500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 168 | 20240312 | 155400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 169 | 20240312 | 155300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 170 | 20240312 | 155200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 171 | 20240312 | 155100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 172 | 20240312 | 155000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 173 | 20240312 | 154900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 174 | 20240312 | 154800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 175 | 20240312 | 154700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 176 | 20240312 | 154600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 177 | 20240312 | 154500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 178 | 20240312 | 154400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 179 | 20240312 | 154300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 180 | 20240312 | 154200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 181 | 20240312 | 154100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 182 | 20240312 | 154000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 8159 |
| 183 | 20240312 | 153900 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 184 | 20240312 | 153800 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 185 | 20240312 | 153700 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 186 | 20240312 | 153600 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 187 | 20240312 | 153500 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 188 | 20240312 | 153400 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 189 | 20240312 | 153300 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 190 | 20240312 | 153200 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 191 | 20240312 | 153100 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 192 | 20240312 | 153000 | 4908783790 | 6500 | 6500 | 6500 | 6500 | 8159 |
| 193 | 20240312 | 152900 | 4855750290 | 6500 | 6500 | 6500 | 6500 | 0 |
| 194 | 20240312 | 152800 | 4855750290 | 6500 | 6500 | 6500 | 6500 | 0 |
| 195 | 20240312 | 152700 | 4855750290 | 6500 | 6500 | 6500 | 6500 | 0 |
| 196 | 20240312 | 152600 | 4855750290 | 6500 | 6500 | 6500 | 6500 | 0 |
| 197 | 20240312 | 152500 | 4855750290 | 6500 | 6500 | 6500 | 6500 | 0 |
| 198 | 20240312 | 152400 | 4855750290 | 6500 | 6500 | 6500 | 6500 | 0 |
| 199 | 20240312 | 152300 | 4855750290 | 6500 | 6500 | 6500 | 6500 | 0 |
| 200 | 20240312 | 152200 | 4855750290 | 6500 | 6500 | 6500 | 6500 | 0 |
| 201 | 20240312 | 152100 | 4855750290 | 6500 | 6500 | 6500 | 6500 | 0 |
| 202 | 20240312 | 152000 | 4855750290 | 6500 | 6500 | 6500 | 6500 | 0 |
| 203 | 20240312 | 151900 | 4855750290 | 6500 | 6500 | 6510 | 6490 | 271 |
| 204 | 20240312 | 151800 | 4853988760 | 6500 | 6490 | 6510 | 6480 | 912 |
| 205 | 20240312 | 151700 | 4848075350 | 6500 | 6490 | 6500 | 6480 | 1039 |
| 206 | 20240312 | 151600 | 4841332200 | 6480 | 6490 | 6500 | 6480 | 5456 |
| 207 | 20240312 | 151500 | 4805923490 | 6490 | 6490 | 6490 | 6490 | 108 |
| 208 | 20240312 | 151400 | 4805222570 | 6490 | 6490 | 6500 | 6490 | 31 |
| 209 | 20240312 | 151300 | 4805021100 | 6500 | 6490 | 6500 | 6490 | 1971 |
| 210 | 20240312 | 151200 | 4792221990 | 6500 | 6500 | 6500 | 6490 | 3672 |
| 211 | 20240312 | 151100 | 4768386530 | 6490 | 6490 | 6490 | 6490 | 400 |
| 212 | 20240312 | 151000 | 4765790530 | 6500 | 6490 | 6500 | 6490 | 1617 |
| 213 | 20240312 | 150900 | 4755286500 | 6500 | 6500 | 6500 | 6490 | 1296 |
| 214 | 20240312 | 150800 | 4746874950 | 6500 | 6490 | 6500 | 6490 | 506 |
| 215 | 20240312 | 150700 | 4743588950 | 6510 | 6500 | 6510 | 6490 | 552 |
| 216 | 20240312 | 150600 | 4740004950 | 6500 | 6500 | 6510 | 6490 | 1866 |
| 217 | 20240312 | 150500 | 4727882110 | 6500 | 6500 | 6500 | 6500 | 1537 |
| 218 | 20240312 | 150400 | 4717891610 | 6500 | 6500 | 6500 | 6500 | 1832 |
| 219 | 20240312 | 150300 | 4705983610 | 6500 | 6500 | 6500 | 6500 | 134 |
| 220 | 20240312 | 150200 | 4705112610 | 6500 | 6500 | 6510 | 6500 | 1060 |
| 221 | 20240312 | 150100 | 4698219720 | 6500 | 6500 | 6500 | 6500 | 115 |
| 222 | 20240312 | 150000 | 4697472220 | 6500 | 6510 | 6510 | 6500 | 458 |
| 223 | 20240312 | 145900 | 4694495180 | 6500 | 6500 | 6510 | 6500 | 447 |
| 224 | 20240312 | 145800 | 4691588410 | 6500 | 6500 | 6500 | 6500 | 213 |
| 225 | 20240312 | 145700 | 4690203910 | 6500 | 6500 | 6500 | 6500 | 1950 |
| 226 | 20240312 | 145600 | 4677528910 | 6500 | 6510 | 6510 | 6500 | 1680 |
| 227 | 20240312 | 145500 | 4666605380 | 6510 | 6510 | 6510 | 6510 | 1645 |
| 228 | 20240312 | 145400 | 4655896430 | 6510 | 6510 | 6510 | 6510 | 99 |
| 229 | 20240312 | 145300 | 4655251940 | 6510 | 6510 | 6510 | 6510 | 88 |
| 230 | 20240312 | 145200 | 4654679060 | 6510 | 6510 | 6510 | 6510 | 250 |
| 231 | 20240312 | 145100 | 4653051560 | 6510 | 6500 | 6520 | 6500 | 2988 |
| 232 | 20240312 | 145000 | 4633609840 | 6490 | 6500 | 6500 | 6490 | 1227 |
| 233 | 20240312 | 144900 | 4625639630 | 6500 | 6500 | 6500 | 6490 | 336 |
| 234 | 20240312 | 144800 | 4623458800 | 6500 | 6500 | 6500 | 6490 | 1576 |
| 235 | 20240312 | 144700 | 4613225850 | 6490 | 6490 | 6500 | 6490 | 1169 |
| 236 | 20240312 | 144600 | 4605637350 | 6500 | 6500 | 6500 | 6500 | 49 |
| 237 | 20240312 | 144500 | 4605318850 | 6500 | 6500 | 6500 | 6500 | 9 |
| 238 | 20240312 | 144400 | 4605260350 | 6490 | 6500 | 6500 | 6490 | 850 |
| 239 | 20240312 | 144300 | 4599743550 | 6500 | 6500 | 6500 | 6490 | 778 |
| 240 | 20240312 | 144200 | 4594687310 | 6500 | 6500 | 6500 | 6500 | 10414 |
| 241 | 20240312 | 144100 | 4526996310 | 6500 | 6500 | 6500 | 6500 | 52 |
| 242 | 20240312 | 144000 | 4526658310 | 6500 | 6510 | 6510 | 6500 | 54 |
| 243 | 20240312 | 143900 | 4526306800 | 6510 | 6510 | 6510 | 6510 | 4 |
| 244 | 20240312 | 143800 | 4526280760 | 6500 | 6510 | 6510 | 6500 | 4 |
| 245 | 20240312 | 143700 | 4526254730 | 6500 | 6510 | 6510 | 6500 | 96 |
| 246 | 20240312 | 143600 | 4525629820 | 6500 | 6510 | 6510 | 6500 | 114 |
| 247 | 20240312 | 143500 | 4524887710 | 6500 | 6520 | 6520 | 6500 | 1206 |
| 248 | 20240312 | 143400 | 4517037210 | 6510 | 6510 | 6520 | 6510 | 333 |
| 249 | 20240312 | 143300 | 4514869280 | 6510 | 6520 | 6520 | 6510 | 638 |
| 250 | 20240312 | 143200 | 4510715890 | 6510 | 6510 | 6510 | 6510 | 0 |
| 251 | 20240312 | 143100 | 4510715890 | 6510 | 6510 | 6510 | 6510 | 44 |
| 252 | 20240312 | 143000 | 4510429450 | 6520 | 6510 | 6520 | 6510 | 162 |
| 253 | 20240312 | 142900 | 4509374790 | 6510 | 6520 | 6520 | 6510 | 762 |
| 254 | 20240312 | 142800 | 4504407170 | 6510 | 6510 | 6510 | 6510 | 57 |
| 255 | 20240312 | 142700 | 4504036100 | 6510 | 6520 | 6520 | 6510 | 66 |
| 256 | 20240312 | 142600 | 4503606340 | 6520 | 6520 | 6520 | 6520 | 1 |
| 257 | 20240312 | 142500 | 4503599820 | 6520 | 6520 | 6520 | 6520 | 51 |
| 258 | 20240312 | 142400 | 4503267300 | 6520 | 6510 | 6520 | 6510 | 506 |
| 259 | 20240312 | 142300 | 4499972060 | 6510 | 6510 | 6510 | 6510 | 0 |
| 260 | 20240312 | 142200 | 4499972060 | 6510 | 6510 | 6510 | 6510 | 0 |
| 261 | 20240312 | 142100 | 4499972060 | 6510 | 6500 | 6510 | 6500 | 135 |
| 262 | 20240312 | 142000 | 4499093220 | 6500 | 6510 | 6510 | 6500 | 106 |
| 263 | 20240312 | 141900 | 4498404120 | 6500 | 6500 | 6510 | 6500 | 1307 |
| 264 | 20240312 | 141800 | 4489907780 | 6500 | 6500 | 6510 | 6500 | 552 |
| 265 | 20240312 | 141700 | 4486317570 | 6500 | 6500 | 6510 | 6500 | 71 |
| 266 | 20240312 | 141600 | 4485855470 | 6500 | 6500 | 6510 | 6500 | 756 |
| 267 | 20240312 | 141500 | 4480936430 | 6500 | 6510 | 6520 | 6500 | 1760 |
| 268 | 20240312 | 141400 | 4469469470 | 6520 | 6510 | 6520 | 6510 | 3224 |
| 269 | 20240312 | 141300 | 4448477450 | 6500 | 6500 | 6500 | 6500 | 444 |
| 270 | 20240312 | 141200 | 4445591450 | 6500 | 6500 | 6510 | 6500 | 14 |
| 271 | 20240312 | 141100 | 4445500330 | 6500 | 6510 | 6510 | 6500 | 110 |
| 272 | 20240312 | 141000 | 4444784330 | 6510 | 6500 | 6510 | 6500 | 65 |
| 273 | 20240312 | 140900 | 4444361810 | 6500 | 6500 | 6500 | 6500 | 845 |
| 274 | 20240312 | 140800 | 4438869310 | 6500 | 6500 | 6500 | 6500 | 2507 |
| 275 | 20240312 | 140700 | 4422573810 | 6510 | 6510 | 6510 | 6500 | 1839 |
| 276 | 20240312 | 140600 | 4410602830 | 6510 | 6510 | 6520 | 6510 | 183 |
| 277 | 20240312 | 140500 | 4409410950 | 6510 | 6510 | 6510 | 6510 | 141 |
| 278 | 20240312 | 140400 | 4408493040 | 6520 | 6500 | 6520 | 6500 | 10 |
| 279 | 20240312 | 140300 | 4408427960 | 6500 | 6500 | 6510 | 6500 | 377 |
| 280 | 20240312 | 140200 | 4405977410 | 6500 | 6510 | 6510 | 6500 | 1811 |
| 281 | 20240312 | 140100 | 4394198300 | 6510 | 6510 | 6520 | 6510 | 100 |
| 282 | 20240312 | 140000 | 4393547290 | 6510 | 6520 | 6520 | 6510 | 1110 |
| 283 | 20240312 | 135900 | 4386315670 | 6530 | 6530 | 6530 | 6520 | 114 |
| 284 | 20240312 | 135800 | 4385571350 | 6520 | 6520 | 6530 | 6520 | 1492 |
| 285 | 20240312 | 135700 | 4375841500 | 6520 | 6530 | 6530 | 6520 | 1001 |
| 286 | 20240312 | 135600 | 4369313090 | 6540 | 6530 | 6540 | 6530 | 1395 |
| 287 | 20240312 | 135500 | 4360199730 | 6520 | 6500 | 6520 | 6500 | 794 |
| 288 | 20240312 | 135400 | 4355027530 | 6500 | 6500 | 6510 | 6500 | 2206 |
| 289 | 20240312 | 135300 | 4340683370 | 6490 | 6490 | 6490 | 6490 | 4266 |
| 290 | 20240312 | 135200 | 4312997030 | 6490 | 6480 | 6490 | 6480 | 2707 |
| 291 | 20240312 | 135100 | 4295455580 | 6470 | 6470 | 6470 | 6470 | 3500 |
| 292 | 20240312 | 135000 | 4272810580 | 6470 | 6470 | 6470 | 6470 | 416 |
| 293 | 20240312 | 134900 | 4270119060 | 6470 | 6480 | 6480 | 6470 | 1924 |
| 294 | 20240312 | 134800 | 4257670400 | 6480 | 6480 | 6480 | 6480 | 5 |
| 295 | 20240312 | 134700 | 4257638000 | 6480 | 6480 | 6480 | 6470 | 455 |
| 296 | 20240312 | 134600 | 4254691600 | 6470 | 6470 | 6470 | 6470 | 0 |
| 297 | 20240312 | 134500 | 4254691600 | 6470 | 6480 | 6480 | 6470 | 24 |
| 298 | 20240312 | 134400 | 4254536090 | 6480 | 6470 | 6480 | 6470 | 2700 |
| 299 | 20240312 | 134300 | 4237066090 | 6470 | 6470 | 6470 | 6470 | 0 |
| 300 | 20240312 | 134200 | 4237066090 | 6470 | 6470 | 6470 | 6470 | 829 |
| 301 | 20240312 | 134100 | 4231702460 | 6470 | 6470 | 6470 | 6470 | 50 |
| 302 | 20240312 | 134000 | 4231378960 | 6480 | 6480 | 6480 | 6480 | 1544 |
| 303 | 20240312 | 133900 | 4221373840 | 6480 | 6480 | 6480 | 6480 | 55 |
| 304 | 20240312 | 133800 | 4221017440 | 6480 | 6470 | 6480 | 6470 | 639 |
| 305 | 20240312 | 133700 | 4216882610 | 6470 | 6480 | 6480 | 6470 | 491 |
| 306 | 20240312 | 133600 | 4213702810 | 6480 | 6470 | 6480 | 6470 | 1389 |
| 307 | 20240312 | 133500 | 4204710430 | 6470 | 6480 | 6480 | 6470 | 762 |
| 308 | 20240312 | 133400 | 4199777670 | 6480 | 6480 | 6480 | 6480 | 1 |
| 309 | 20240312 | 133300 | 4199771190 | 6480 | 6470 | 6480 | 6470 | 434 |
| 310 | 20240312 | 133200 | 4196963060 | 6470 | 6470 | 6470 | 6470 | 1000 |
| 311 | 20240312 | 133100 | 4190493060 | 6470 | 6470 | 6470 | 6470 | 1 |
| 312 | 20240312 | 133000 | 4190486590 | 6460 | 6470 | 6470 | 6460 | 114 |
| 313 | 20240312 | 132900 | 4189750070 | 6460 | 6460 | 6460 | 6460 | 0 |
| 314 | 20240312 | 132800 | 4189750070 | 6460 | 6470 | 6470 | 6460 | 584 |
| 315 | 20240312 | 132700 | 4185976960 | 6470 | 6470 | 6470 | 6460 | 756 |
| 316 | 20240312 | 132600 | 4181092960 | 6470 | 6470 | 6470 | 6470 | 70 |
| 317 | 20240312 | 132500 | 4180640060 | 6470 | 6470 | 6470 | 6470 | 490 |
| 318 | 20240312 | 132400 | 4177469760 | 6470 | 6470 | 6470 | 6470 | 402 |
| 319 | 20240312 | 132300 | 4174868820 | 6460 | 6480 | 6490 | 6460 | 5013 |
| 320 | 20240312 | 132200 | 4142450340 | 6470 | 6470 | 6470 | 6470 | 557 |
| 321 | 20240312 | 132100 | 4138846550 | 6470 | 6470 | 6470 | 6470 | 257 |
| 322 | 20240312 | 132000 | 4137183760 | 6480 | 6470 | 6480 | 6470 | 553 |
| 323 | 20240312 | 131900 | 4133605720 | 6480 | 6470 | 6480 | 6470 | 1451 |
| 324 | 20240312 | 131800 | 4124216200 | 6470 | 6480 | 6480 | 6470 | 322 |
| 325 | 20240312 | 131700 | 4122132640 | 6480 | 6490 | 6490 | 6480 | 907 |
| 326 | 20240312 | 131600 | 4116255260 | 6480 | 6480 | 6480 | 6480 | 2297 |
| 327 | 20240312 | 131500 | 4101370700 | 6490 | 6480 | 6490 | 6480 | 1777 |
| 328 | 20240312 | 131400 | 4089855630 | 6490 | 6480 | 6490 | 6480 | 130 |
| 329 | 20240312 | 131300 | 4089013180 | 6480 | 6480 | 6480 | 6480 | 244 |
| 330 | 20240312 | 131200 | 4087432060 | 6480 | 6490 | 6490 | 6480 | 146 |
| 331 | 20240312 | 131100 | 4086484820 | 6490 | 6490 | 6490 | 6490 | 11 |
| 332 | 20240312 | 131000 | 4086413430 | 6480 | 6490 | 6490 | 6480 | 519 |
| 333 | 20240312 | 130900 | 4083049510 | 6480 | 6480 | 6480 | 6480 | 329 |
| 334 | 20240312 | 130800 | 4080917590 | 6480 | 6480 | 6480 | 6480 | 36 |
| 335 | 20240312 | 130700 | 4080684310 | 6470 | 6480 | 6480 | 6470 | 300 |
| 336 | 20240312 | 130600 | 4078742250 | 6470 | 6490 | 6490 | 6470 | 955 |
| 337 | 20240312 | 130500 | 4072553890 | 6490 | 6480 | 6490 | 6480 | 598 |
| 338 | 20240312 | 130400 | 4068674080 | 6480 | 6490 | 6490 | 6480 | 7207 |
| 339 | 20240312 | 130300 | 4021944980 | 6490 | 6490 | 6490 | 6490 | 396 |
| 340 | 20240312 | 130200 | 4019374940 | 6500 | 6500 | 6500 | 6500 | 100 |
| 341 | 20240312 | 130100 | 4018724940 | 6490 | 6500 | 6500 | 6490 | 502 |
| 342 | 20240312 | 130000 | 4015466650 | 6510 | 6510 | 6510 | 6500 | 1030 |
| 343 | 20240312 | 125900 | 4008771200 | 6510 | 6510 | 6510 | 6500 | 59 |
| 344 | 20240312 | 125800 | 4008387410 | 6510 | 6500 | 6510 | 6500 | 221 |
| 345 | 20240312 | 125700 | 4006950900 | 6500 | 6500 | 6500 | 6490 | 1351 |
| 346 | 20240312 | 125600 | 3998171400 | 6500 | 6500 | 6500 | 6500 | 226 |
| 347 | 20240312 | 125500 | 3996702400 | 6500 | 6510 | 6510 | 6500 | 409 |
| 348 | 20240312 | 125400 | 3994039860 | 6510 | 6490 | 6510 | 6490 | 4548 |
| 349 | 20240312 | 125300 | 3964476840 | 6500 | 6470 | 6500 | 6470 | 511 |
| 350 | 20240312 | 125200 | 3961170370 | 6470 | 6500 | 6500 | 6470 | 2863 |
| 351 | 20240312 | 125100 | 3942600140 | 6500 | 6480 | 6500 | 6480 | 1010 |
| 352 | 20240312 | 125000 | 3936045240 | 6480 | 6480 | 6480 | 6480 | 80 |
| 353 | 20240312 | 124900 | 3935526840 | 6500 | 6500 | 6500 | 6500 | 1837 |
| 354 | 20240312 | 124800 | 3923586340 | 6500 | 6500 | 6500 | 6490 | 243 |
| 355 | 20240312 | 124700 | 3922007840 | 6480 | 6510 | 6510 | 6480 | 7407 |
| 356 | 20240312 | 124600 | 3873928560 | 6510 | 6510 | 6510 | 6510 | 1303 |
| 357 | 20240312 | 124500 | 3865446030 | 6520 | 6520 | 6520 | 6520 | 607 |
| 358 | 20240312 | 124400 | 3861488390 | 6500 | 6510 | 6510 | 6500 | 990 |
| 359 | 20240312 | 124300 | 3855053380 | 6500 | 6500 | 6520 | 6500 | 36 |
| 360 | 20240312 | 124200 | 3854819260 | 6500 | 6500 | 6500 | 6500 | 324 |
| 361 | 20240312 | 124100 | 3852713260 | 6490 | 6490 | 6490 | 6490 | 1474 |
| 362 | 20240312 | 124000 | 3843147000 | 6490 | 6490 | 6490 | 6490 | 741 |
| 363 | 20240312 | 123900 | 3838337910 | 6490 | 6490 | 6500 | 6490 | 299 |
| 364 | 20240312 | 123800 | 3836396900 | 6490 | 6490 | 6490 | 6480 | 773 |
| 365 | 20240312 | 123700 | 3831385150 | 6490 | 6480 | 6490 | 6480 | 22 |
| 366 | 20240312 | 123600 | 3831242580 | 6480 | 6490 | 6490 | 6480 | 1180 |
| 367 | 20240312 | 123500 | 3823592980 | 6480 | 6480 | 6480 | 6480 | 0 |
| 368 | 20240312 | 123400 | 3823592980 | 6480 | 6480 | 6480 | 6480 | 619 |
| 369 | 20240312 | 123300 | 3819581860 | 6480 | 6480 | 6480 | 6480 | 1 |
| 370 | 20240312 | 123200 | 3819575380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 371 | 20240312 | 123100 | 3819575380 | 6480 | 6480 | 6480 | 6480 | 100 |
| 372 | 20240312 | 123000 | 3818927380 | 6470 | 6480 | 6480 | 6470 | 450 |
| 373 | 20240312 | 122900 | 3816015870 | 6470 | 6470 | 6470 | 6470 | 0 |
| 374 | 20240312 | 122800 | 3816015870 | 6470 | 6520 | 6520 | 6470 | 389 |
| 375 | 20240312 | 122700 | 3813487390 | 6530 | 6490 | 6530 | 6470 | 3027 |
| 376 | 20240312 | 122600 | 3793819850 | 6480 | 6480 | 6480 | 6480 | 5 |
| 377 | 20240312 | 122500 | 3793787450 | 6480 | 6480 | 6480 | 6480 | 20 |
| 378 | 20240312 | 122400 | 3793657850 | 6480 | 6480 | 6480 | 6480 | 50 |
| 379 | 20240312 | 122300 | 3793333850 | 6470 | 6470 | 6470 | 6470 | 1500 |
| 380 | 20240312 | 122200 | 3783628850 | 6470 | 6470 | 6470 | 6470 | 1597 |
| 381 | 20240312 | 122100 | 3773296260 | 6470 | 6470 | 6470 | 6460 | 205 |
| 382 | 20240312 | 122000 | 3771970540 | 6460 | 6470 | 6470 | 6460 | 303 |
| 383 | 20240312 | 121900 | 3770012660 | 6470 | 6470 | 6470 | 6460 | 51 |
| 384 | 20240312 | 121800 | 3769682990 | 6460 | 6460 | 6470 | 6460 | 1960 |
| 385 | 20240312 | 121700 | 3757019310 | 6470 | 6470 | 6480 | 6470 | 47 |
| 386 | 20240312 | 121600 | 3756715190 | 6470 | 6490 | 6490 | 6470 | 501 |
| 387 | 20240312 | 121500 | 3753473700 | 6470 | 6480 | 6480 | 6470 | 44 |
| 388 | 20240312 | 121400 | 3753188680 | 6480 | 6480 | 6490 | 6480 | 695 |
| 389 | 20240312 | 121300 | 3748685060 | 6490 | 6480 | 6490 | 6480 | 314 |
| 390 | 20240312 | 121200 | 3746650210 | 6480 | 6480 | 6480 | 6480 | 91 |
| 391 | 20240312 | 121100 | 3746060530 | 6480 | 6480 | 6480 | 6480 | 98 |
| 392 | 20240312 | 121000 | 3745425490 | 6490 | 6490 | 6490 | 6490 | 96 |
| 393 | 20240312 | 120900 | 3744802450 | 6490 | 6480 | 6490 | 6480 | 695 |
| 394 | 20240312 | 120800 | 3740298170 | 6480 | 6480 | 6480 | 6480 | 1 |
| 395 | 20240312 | 120700 | 3740291690 | 6480 | 6490 | 6490 | 6480 | 313 |
| 396 | 20240312 | 120600 | 3738262430 | 6490 | 6470 | 6490 | 6470 | 467 |
| 397 | 20240312 | 120500 | 3735231660 | 6470 | 6470 | 6470 | 6470 | 197 |
| 398 | 20240312 | 120400 | 3733957070 | 6470 | 6470 | 6470 | 6460 | 541 |
| 399 | 20240312 | 120300 | 3730460560 | 6460 | 6480 | 6480 | 6460 | 6005 |
| 400 | 20240312 | 120200 | 3691637570 | 6480 | 6480 | 6480 | 6470 | 346 |
| 401 | 20240312 | 120100 | 3689395500 | 6480 | 6480 | 6490 | 6480 | 615 |
| 402 | 20240312 | 120000 | 3685410290 | 6480 | 6480 | 6480 | 6480 | 75 |
| 403 | 20240312 | 115900 | 3684924290 | 6480 | 6480 | 6490 | 6480 | 195 |
| 404 | 20240312 | 115800 | 3683660670 | 6490 | 6470 | 6490 | 6470 | 1849 |
| 405 | 20240312 | 115700 | 3671695120 | 6470 | 6480 | 6490 | 6470 | 1689 |
| 406 | 20240312 | 115600 | 3660758680 | 6480 | 6490 | 6490 | 6480 | 1371 |
| 407 | 20240312 | 115500 | 3651872330 | 6490 | 6490 | 6490 | 6490 | 462 |
| 408 | 20240312 | 115400 | 3648873950 | 6490 | 6490 | 6490 | 6490 | 434 |
| 409 | 20240312 | 115300 | 3646057290 | 6490 | 6490 | 6490 | 6480 | 663 |
| 410 | 20240312 | 115200 | 3641754500 | 6490 | 6490 | 6490 | 6490 | 68 |
| 411 | 20240312 | 115100 | 3641313180 | 6490 | 6490 | 6500 | 6490 | 129 |
| 412 | 20240312 | 115000 | 3640474970 | 6490 | 6500 | 6500 | 6490 | 195 |
| 413 | 20240312 | 114900 | 3639209330 | 6490 | 6480 | 6490 | 6480 | 257 |
| 414 | 20240312 | 114800 | 3637541620 | 6480 | 6490 | 6490 | 6480 | 1114 |
| 415 | 20240312 | 114700 | 3630322850 | 6500 | 6490 | 6500 | 6490 | 1188 |
| 416 | 20240312 | 114600 | 3622612660 | 6500 | 6500 | 6500 | 6490 | 2708 |
| 417 | 20240312 | 114500 | 3605014880 | 6500 | 6500 | 6510 | 6500 | 1044 |
| 418 | 20240312 | 114400 | 3598228820 | 6500 | 6510 | 6510 | 6500 | 4844 |
| 419 | 20240312 | 114300 | 3566732100 | 6510 | 6510 | 6520 | 6510 | 1104 |
| 420 | 20240312 | 114200 | 3559544560 | 6510 | 6520 | 6520 | 6510 | 2886 |
| 421 | 20240312 | 114100 | 3540743020 | 6520 | 6520 | 6530 | 6520 | 209 |
| 422 | 20240312 | 114000 | 3539380230 | 6520 | 6520 | 6530 | 6520 | 706 |
| 423 | 20240312 | 113900 | 3534774310 | 6530 | 6530 | 6530 | 6520 | 393 |
| 424 | 20240312 | 113800 | 3532208080 | 6530 | 6530 | 6540 | 6520 | 1508 |
| 425 | 20240312 | 113700 | 3522363420 | 6530 | 6530 | 6540 | 6520 | 1083 |
| 426 | 20240312 | 113600 | 3515291890 | 6530 | 6540 | 6540 | 6530 | 1086 |
| 427 | 20240312 | 113500 | 3508190090 | 6540 | 6520 | 6540 | 6520 | 780 |
| 428 | 20240312 | 113400 | 3503094580 | 6530 | 6540 | 6540 | 6520 | 3604 |
| 429 | 20240312 | 113300 | 3479557460 | 6540 | 6550 | 6560 | 6540 | 4426 |
| 430 | 20240312 | 113200 | 3450594890 | 6560 | 6580 | 6590 | 6560 | 5263 |
| 431 | 20240312 | 113100 | 3416057480 | 6570 | 6560 | 6590 | 6560 | 2201 |
| 432 | 20240312 | 113000 | 3401598250 | 6570 | 6590 | 6600 | 6550 | 11044 |
| 433 | 20240312 | 112900 | 3328911100 | 6590 | 6560 | 6590 | 6550 | 8266 |
| 434 | 20240312 | 112800 | 3274632070 | 6560 | 6550 | 6560 | 6550 | 67 |
| 435 | 20240312 | 112700 | 3274193090 | 6560 | 6550 | 6560 | 6550 | 2024 |
| 436 | 20240312 | 112600 | 3260930790 | 6550 | 6550 | 6570 | 6550 | 554 |
| 437 | 20240312 | 112500 | 3257298930 | 6540 | 6540 | 6540 | 6540 | 889 |
| 438 | 20240312 | 112400 | 3251484870 | 6540 | 6530 | 6540 | 6530 | 801 |
| 439 | 20240312 | 112300 | 3246249550 | 6530 | 6530 | 6530 | 6530 | 147 |
| 440 | 20240312 | 112200 | 3245289640 | 6540 | 6550 | 6550 | 6540 | 1102 |
| 441 | 20240312 | 112100 | 3238079160 | 6550 | 6550 | 6560 | 6550 | 1002 |
| 442 | 20240312 | 112000 | 3231515810 | 6550 | 6550 | 6550 | 6540 | 1412 |
| 443 | 20240312 | 111900 | 3222272020 | 6540 | 6550 | 6550 | 6540 | 726 |
| 444 | 20240312 | 111800 | 3217522720 | 6550 | 6540 | 6550 | 6540 | 458 |
| 445 | 20240312 | 111700 | 3214525400 | 6550 | 6530 | 6550 | 6530 | 1259 |
| 446 | 20240312 | 111600 | 3206291670 | 6520 | 6490 | 6520 | 6490 | 11831 |
| 447 | 20240312 | 111500 | 3129237690 | 6500 | 6500 | 6500 | 6500 | 370 |
| 448 | 20240312 | 111400 | 3126832690 | 6500 | 6490 | 6500 | 6490 | 106 |
| 449 | 20240312 | 111300 | 3126144740 | 6490 | 6490 | 6490 | 6490 | 0 |
| 450 | 20240312 | 111200 | 3126144740 | 6490 | 6490 | 6490 | 6490 | 236 |
| 451 | 20240312 | 111100 | 3124613100 | 6490 | 6490 | 6490 | 6490 | 122 |
| 452 | 20240312 | 111000 | 3123821320 | 6480 | 6500 | 6500 | 6480 | 3046 |
| 453 | 20240312 | 110900 | 3104082590 | 6500 | 6480 | 6500 | 6480 | 656 |
| 454 | 20240312 | 110800 | 3099822930 | 6490 | 6490 | 6490 | 6490 | 700 |
| 455 | 20240312 | 110700 | 3095279930 | 6490 | 6490 | 6490 | 6490 | 706 |
| 456 | 20240312 | 110600 | 3090697990 | 6490 | 6480 | 6490 | 6480 | 1200 |
| 457 | 20240312 | 110500 | 3082910990 | 6490 | 6500 | 6500 | 6490 | 262 |
| 458 | 20240312 | 110400 | 3081209610 | 6500 | 6500 | 6500 | 6500 | 181 |
| 459 | 20240312 | 110300 | 3080033110 | 6500 | 6500 | 6500 | 6480 | 331 |
| 460 | 20240312 | 110200 | 3077884990 | 6500 | 6500 | 6500 | 6480 | 2932 |
| 461 | 20240312 | 110100 | 3058864680 | 6500 | 6510 | 6520 | 6500 | 1268 |
| 462 | 20240312 | 110000 | 3050612070 | 6500 | 6500 | 6510 | 6500 | 1178 |
| 463 | 20240312 | 105900 | 3042952960 | 6500 | 6510 | 6510 | 6490 | 866 |
| 464 | 20240312 | 105800 | 3037318910 | 6500 | 6490 | 6500 | 6490 | 3024 |
| 465 | 20240312 | 105700 | 3017667910 | 6480 | 6470 | 6480 | 6470 | 525 |
| 466 | 20240312 | 105600 | 3014266080 | 6480 | 6480 | 6480 | 6470 | 2216 |
| 467 | 20240312 | 105500 | 2999922930 | 6480 | 6470 | 6480 | 6470 | 401 |
| 468 | 20240312 | 105400 | 2997326450 | 6470 | 6480 | 6480 | 6470 | 887 |
| 469 | 20240312 | 105300 | 2991585810 | 6480 | 6480 | 6480 | 6470 | 767 |
| 470 | 20240312 | 105200 | 2986619700 | 6480 | 6480 | 6480 | 6480 | 1520 |
| 471 | 20240312 | 105100 | 2976770100 | 6480 | 6490 | 6490 | 6480 | 60 |
| 472 | 20240312 | 105000 | 2976381100 | 6500 | 6500 | 6500 | 6490 | 3672 |
| 473 | 20240312 | 104900 | 2952541520 | 6490 | 6500 | 6500 | 6490 | 769 |
| 474 | 20240312 | 104800 | 2947544100 | 6490 | 6500 | 6500 | 6490 | 2145 |
| 475 | 20240312 | 104700 | 2933611250 | 6500 | 6490 | 6500 | 6490 | 1538 |
| 476 | 20240312 | 104600 | 2923625220 | 6500 | 6490 | 6500 | 6490 | 671 |
| 477 | 20240312 | 104500 | 2919269220 | 6490 | 6500 | 6500 | 6490 | 298 |
| 478 | 20240312 | 104400 | 2917335150 | 6500 | 6490 | 6500 | 6490 | 1066 |
| 479 | 20240312 | 104300 | 2910416150 | 6490 | 6490 | 6500 | 6490 | 1601 |
| 480 | 20240312 | 104200 | 2900009870 | 6490 | 6500 | 6500 | 6490 | 1770 |
| 481 | 20240312 | 104100 | 2888518900 | 6500 | 6490 | 6500 | 6490 | 885 |
| 482 | 20240312 | 104000 | 2882775070 | 6490 | 6490 | 6490 | 6480 | 2165 |
| 483 | 20240312 | 103900 | 2868738560 | 6490 | 6520 | 6520 | 6490 | 3487 |
| 484 | 20240312 | 103800 | 2846067780 | 6520 | 6510 | 6520 | 6500 | 6167 |
| 485 | 20240312 | 103700 | 2805928650 | 6510 | 6510 | 6510 | 6490 | 3112 |
| 486 | 20240312 | 103600 | 2785671900 | 6510 | 6470 | 6510 | 6460 | 9397 |
| 487 | 20240312 | 103500 | 2724681000 | 6490 | 6480 | 6490 | 6470 | 2690 |
| 488 | 20240312 | 103400 | 2707246630 | 6490 | 6490 | 6490 | 6490 | 6 |
| 489 | 20240312 | 103300 | 2707207690 | 6500 | 6490 | 6500 | 6490 | 112 |
| 490 | 20240312 | 103200 | 2706479790 | 6490 | 6490 | 6490 | 6490 | 235 |
| 491 | 20240312 | 103100 | 2704954640 | 6490 | 6490 | 6500 | 6490 | 2179 |
| 492 | 20240312 | 103000 | 2690812920 | 6490 | 6470 | 6490 | 6470 | 509 |
| 493 | 20240312 | 102900 | 2687513520 | 6470 | 6480 | 6490 | 6470 | 5244 |
| 494 | 20240312 | 102800 | 2653543630 | 6470 | 6450 | 6470 | 6440 | 2696 |
| 495 | 20240312 | 102700 | 2636143570 | 6450 | 6450 | 6460 | 6450 | 1100 |
| 496 | 20240312 | 102600 | 2629048270 | 6450 | 6450 | 6450 | 6450 | 206 |
| 497 | 20240312 | 102500 | 2627719570 | 6450 | 6460 | 6460 | 6450 | 2204 |
| 498 | 20240312 | 102400 | 2613498590 | 6450 | 6460 | 6460 | 6450 | 217 |
| 499 | 20240312 | 102300 | 2612097140 | 6450 | 6470 | 6470 | 6450 | 37 |
| 500 | 20240312 | 102200 | 2611858350 | 6450 | 6470 | 6470 | 6450 | 53 |
| 501 | 20240312 | 102100 | 2611515970 | 6470 | 6470 | 6470 | 6460 | 66 |
| 502 | 20240312 | 102000 | 2611089000 | 6470 | 6470 | 6470 | 6460 | 819 |
| 503 | 20240312 | 101900 | 2605798020 | 6470 | 6470 | 6470 | 6470 | 966 |
| 504 | 20240312 | 101800 | 2599548000 | 6480 | 6470 | 6480 | 6470 | 518 |
| 505 | 20240312 | 101700 | 2596196490 | 6470 | 6470 | 6470 | 6460 | 285 |
| 506 | 20240312 | 101600 | 2594354240 | 6470 | 6470 | 6470 | 6460 | 1090 |
| 507 | 20240312 | 101500 | 2587303190 | 6470 | 6470 | 6470 | 6470 | 1032 |
| 508 | 20240312 | 101400 | 2580626150 | 6480 | 6470 | 6480 | 6410 | 8463 |
| 509 | 20240312 | 101300 | 2526190720 | 6460 | 6470 | 6470 | 6460 | 802 |
| 510 | 20240312 | 101200 | 2521007550 | 6450 | 6430 | 6450 | 6420 | 5220 |
| 511 | 20240312 | 101100 | 2487379930 | 6430 | 6420 | 6440 | 6420 | 937 |
| 512 | 20240312 | 101000 | 2481356670 | 6420 | 6430 | 6430 | 6420 | 799 |
| 513 | 20240312 | 100900 | 2476221670 | 6430 | 6410 | 6430 | 6410 | 361 |
| 514 | 20240312 | 100800 | 2473907220 | 6410 | 6430 | 6430 | 6410 | 13013 |
| 515 | 20240312 | 100700 | 2390478720 | 6430 | 6430 | 6430 | 6430 | 51 |
| 516 | 20240312 | 100600 | 2390150790 | 6430 | 6430 | 6440 | 6430 | 65 |
| 517 | 20240312 | 100500 | 2389732830 | 6430 | 6420 | 6440 | 6410 | 11921 |
| 518 | 20240312 | 100400 | 2313198120 | 6420 | 6440 | 6450 | 6420 | 3586 |
| 519 | 20240312 | 100300 | 2290139960 | 6440 | 6450 | 6450 | 6440 | 1141 |
| 520 | 20240312 | 100200 | 2282786910 | 6450 | 6450 | 6450 | 6450 | 192 |
| 521 | 20240312 | 100100 | 2281548510 | 6440 | 6440 | 6450 | 6440 | 341 |
| 522 | 20240312 | 100000 | 2279352370 | 6450 | 6440 | 6450 | 6440 | 72 |
| 523 | 20240312 | 095900 | 2278888650 | 6440 | 6450 | 6450 | 6440 | 674 |
| 524 | 20240312 | 095800 | 2274547690 | 6480 | 6450 | 6490 | 6450 | 2166 |
| 525 | 20240312 | 095700 | 2260523960 | 6450 | 6440 | 6450 | 6440 | 1057 |
| 526 | 20240312 | 095600 | 2253706860 | 6430 | 6440 | 6440 | 6430 | 5500 |
| 527 | 20240312 | 095500 | 2218339440 | 6440 | 6440 | 6440 | 6440 | 186 |
| 528 | 20240312 | 095400 | 2217141600 | 6440 | 6430 | 6450 | 6420 | 866 |
| 529 | 20240312 | 095300 | 2211570440 | 6430 | 6440 | 6440 | 6430 | 8317 |
| 530 | 20240312 | 095200 | 2158075410 | 6440 | 6450 | 6460 | 6440 | 1132 |
| 531 | 20240312 | 095100 | 2150777520 | 6460 | 6460 | 6460 | 6450 | 990 |
| 532 | 20240312 | 095000 | 2144382450 | 6470 | 6450 | 6470 | 6450 | 1132 |
| 533 | 20240312 | 094900 | 2137071010 | 6440 | 6440 | 6440 | 6430 | 3196 |
| 534 | 20240312 | 094800 | 2116519170 | 6440 | 6450 | 6450 | 6440 | 2824 |
| 535 | 20240312 | 094700 | 2098321050 | 6450 | 6450 | 6450 | 6450 | 1128 |
| 536 | 20240312 | 094600 | 2091045450 | 6450 | 6450 | 6450 | 6450 | 73 |
| 537 | 20240312 | 094500 | 2090574600 | 6450 | 6450 | 6450 | 6450 | 428 |
| 538 | 20240312 | 094400 | 2087814000 | 6450 | 6440 | 6450 | 6440 | 1563 |
| 539 | 20240312 | 094300 | 2077743930 | 6450 | 6470 | 6490 | 6440 | 7418 |
| 540 | 20240312 | 094200 | 2029931040 | 6490 | 6480 | 6490 | 6460 | 2289 |
| 541 | 20240312 | 094100 | 2015109110 | 6490 | 6470 | 6490 | 6470 | 516 |
| 542 | 20240312 | 094000 | 2011764490 | 6460 | 6450 | 6460 | 6450 | 120 |
| 543 | 20240312 | 093900 | 2010989890 | 6440 | 6460 | 6460 | 6440 | 461 |
| 544 | 20240312 | 093800 | 2008020430 | 6440 | 6490 | 6490 | 6440 | 3549 |
| 545 | 20240312 | 093700 | 1985124600 | 6490 | 6480 | 6490 | 6460 | 4515 |
| 546 | 20240312 | 093600 | 1955957440 | 6460 | 6460 | 6490 | 6460 | 7151 |
| 547 | 20240312 | 093500 | 1909755020 | 6450 | 6450 | 6460 | 6450 | 2232 |
| 548 | 20240312 | 093400 | 1895358410 | 6460 | 6450 | 6460 | 6430 | 3883 |
| 549 | 20240312 | 093300 | 1870339740 | 6450 | 6460 | 6460 | 6440 | 2590 |
| 550 | 20240312 | 093200 | 1853630620 | 6460 | 6450 | 6460 | 6450 | 1957 |
| 551 | 20240312 | 093100 | 1840996420 | 6450 | 6450 | 6460 | 6450 | 5157 |
| 552 | 20240312 | 093000 | 1807730680 | 6460 | 6480 | 6480 | 6460 | 11433 |
| 553 | 20240312 | 092900 | 1733781040 | 6480 | 6490 | 6490 | 6480 | 5056 |
| 554 | 20240312 | 092800 | 1700995360 | 6490 | 6500 | 6500 | 6490 | 151 |
| 555 | 20240312 | 092700 | 1700015350 | 6480 | 6480 | 6510 | 6470 | 5215 |
| 556 | 20240312 | 092600 | 1666242150 | 6480 | 6500 | 6510 | 6480 | 3641 |
| 557 | 20240312 | 092500 | 1642601960 | 6500 | 6470 | 6510 | 6460 | 4386 |
| 558 | 20240312 | 092400 | 1614160320 | 6470 | 6500 | 6500 | 6460 | 2256 |
| 559 | 20240312 | 092300 | 1599549290 | 6500 | 6490 | 6510 | 6490 | 3793 |
| 560 | 20240312 | 092200 | 1574886740 | 6490 | 6470 | 6500 | 6450 | 3508 |
| 561 | 20240312 | 092100 | 1552184050 | 6460 | 6440 | 6460 | 6430 | 1992 |
| 562 | 20240312 | 092000 | 1539348940 | 6440 | 6440 | 6440 | 6430 | 6254 |
| 563 | 20240312 | 091900 | 1499120020 | 6440 | 6450 | 6450 | 6430 | 3535 |
| 564 | 20240312 | 091800 | 1476362940 | 6450 | 6460 | 6460 | 6450 | 3763 |
| 565 | 20240312 | 091700 | 1452082360 | 6460 | 6450 | 6460 | 6440 | 8655 |
| 566 | 20240312 | 091600 | 1396265540 | 6450 | 6450 | 6470 | 6450 | 4119 |
| 567 | 20240312 | 091500 | 1369647970 | 6460 | 6490 | 6510 | 6410 | 31941 |
| 568 | 20240312 | 091400 | 1163786660 | 6510 | 6520 | 6530 | 6490 | 21671 |
| 569 | 20240312 | 091300 | 1022683030 | 6520 | 6510 | 6540 | 6500 | 4620 |
| 570 | 20240312 | 091200 | 992568690 | 6500 | 6510 | 6510 | 6480 | 6638 |
| 571 | 20240312 | 091100 | 949427510 | 6490 | 6540 | 6540 | 6480 | 12139 |
| 572 | 20240312 | 091000 | 870458650 | 6530 | 6510 | 6530 | 6500 | 9989 |
| 573 | 20240312 | 090900 | 805312830 | 6510 | 6550 | 6550 | 6510 | 8573 |
| 574 | 20240312 | 090800 | 749295080 | 6550 | 6560 | 6570 | 6530 | 7661 |
| 575 | 20240312 | 090700 | 699102220 | 6560 | 6600 | 6600 | 6550 | 17025 |
| 576 | 20240312 | 090600 | 586892460 | 6620 | 6610 | 6640 | 6610 | 7775 |
| 577 | 20240312 | 090500 | 535426860 | 6610 | 6610 | 6640 | 6610 | 6479 |
| 578 | 20240312 | 090400 | 492521440 | 6610 | 6680 | 6690 | 6600 | 22908 |
| 579 | 20240312 | 090300 | 340320230 | 6690 | 6650 | 6700 | 6640 | 14801 |
| 580 | 20240312 | 090200 | 241623970 | 6640 | 6630 | 6650 | 6620 | 15944 |
| 581 | 20240312 | 090100 | 135659480 | 6640 | 6550 | 6640 | 6510 | 6655 |
| 582 | 20240312 | 090000 | 91891360 | 6550 | 6620 | 6630 | 6550 | 13860 |