31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 193000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 6553 |
| 3 | 20240313 | 192900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 4 | 20240313 | 192800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 5 | 20240313 | 192700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 6 | 20240313 | 192600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 7 | 20240313 | 192500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 8 | 20240313 | 192400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 9 | 20240313 | 192300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 10 | 20240313 | 192200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 11 | 20240313 | 192100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 12 | 20240313 | 192000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 13 | 20240313 | 191900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 14 | 20240313 | 191800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 15 | 20240313 | 191700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 16 | 20240313 | 191600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 17 | 20240313 | 191500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 18 | 20240313 | 191400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 19 | 20240313 | 191300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 20 | 20240313 | 191200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 21 | 20240313 | 191100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 22 | 20240313 | 191000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 23 | 20240313 | 190900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 24 | 20240313 | 190800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 25 | 20240313 | 190700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 26 | 20240313 | 190600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 27 | 20240313 | 190500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 28 | 20240313 | 190400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 29 | 20240313 | 190300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 30 | 20240313 | 190200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 31 | 20240313 | 190100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 32 | 20240313 | 190000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 6553 |
| 33 | 20240313 | 185900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 34 | 20240313 | 185800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 35 | 20240313 | 185700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 36 | 20240313 | 185600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 37 | 20240313 | 185500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 38 | 20240313 | 185400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 39 | 20240313 | 185300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 40 | 20240313 | 185200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 41 | 20240313 | 185100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 42 | 20240313 | 185000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 43 | 20240313 | 184900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 44 | 20240313 | 184800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 45 | 20240313 | 184700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 46 | 20240313 | 184600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 47 | 20240313 | 184500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 48 | 20240313 | 184400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 49 | 20240313 | 184300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 50 | 20240313 | 184200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 51 | 20240313 | 184100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 52 | 20240313 | 184000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 53 | 20240313 | 183900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 54 | 20240313 | 183800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 55 | 20240313 | 183700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 56 | 20240313 | 183600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 57 | 20240313 | 183500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 58 | 20240313 | 183400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 59 | 20240313 | 183300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 60 | 20240313 | 183200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 61 | 20240313 | 183100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 62 | 20240313 | 183000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 6553 |
| 63 | 20240313 | 182900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 64 | 20240313 | 182800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 65 | 20240313 | 182700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 66 | 20240313 | 182600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 67 | 20240313 | 182500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 68 | 20240313 | 182400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 69 | 20240313 | 182300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 70 | 20240313 | 182200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 71 | 20240313 | 182100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 72 | 20240313 | 182000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 73 | 20240313 | 181900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 74 | 20240313 | 181800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 75 | 20240313 | 181700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 76 | 20240313 | 181600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 77 | 20240313 | 181500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 78 | 20240313 | 181400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 79 | 20240313 | 181300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 80 | 20240313 | 181200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 81 | 20240313 | 181100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 82 | 20240313 | 181000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 83 | 20240313 | 180900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 84 | 20240313 | 180800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 85 | 20240313 | 180700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 86 | 20240313 | 180600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 87 | 20240313 | 180500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 88 | 20240313 | 180400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 89 | 20240313 | 180300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 90 | 20240313 | 180200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 91 | 20240313 | 180100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 92 | 20240313 | 180000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 6553 |
| 93 | 20240313 | 175900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 94 | 20240313 | 175800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 95 | 20240313 | 175700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 96 | 20240313 | 175600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 97 | 20240313 | 175500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 98 | 20240313 | 175400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 99 | 20240313 | 175300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 100 | 20240313 | 175200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 101 | 20240313 | 175100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 102 | 20240313 | 175000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 103 | 20240313 | 174900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 104 | 20240313 | 174800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 105 | 20240313 | 174700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 106 | 20240313 | 174600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 107 | 20240313 | 174500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 108 | 20240313 | 174400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 109 | 20240313 | 174300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 110 | 20240313 | 174200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 111 | 20240313 | 174100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 112 | 20240313 | 174000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 113 | 20240313 | 173900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 114 | 20240313 | 173800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 115 | 20240313 | 173700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 116 | 20240313 | 173600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 117 | 20240313 | 173500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 118 | 20240313 | 173400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 119 | 20240313 | 173300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 120 | 20240313 | 173200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 121 | 20240313 | 173100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 122 | 20240313 | 173000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 6553 |
| 123 | 20240313 | 172900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 124 | 20240313 | 172800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 125 | 20240313 | 172700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 126 | 20240313 | 172600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 127 | 20240313 | 172500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 128 | 20240313 | 172400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 129 | 20240313 | 172300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 130 | 20240313 | 172200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 131 | 20240313 | 172100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 132 | 20240313 | 172000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 133 | 20240313 | 171900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 134 | 20240313 | 171800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 135 | 20240313 | 171700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 136 | 20240313 | 171600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 137 | 20240313 | 171500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 138 | 20240313 | 171400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 139 | 20240313 | 171300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 140 | 20240313 | 171200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 141 | 20240313 | 171100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 142 | 20240313 | 171000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 143 | 20240313 | 170900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 144 | 20240313 | 170800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 145 | 20240313 | 170700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 146 | 20240313 | 170600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 147 | 20240313 | 170500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 148 | 20240313 | 170400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 149 | 20240313 | 170300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 150 | 20240313 | 170200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 151 | 20240313 | 170100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 152 | 20240313 | 170000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 6553 |
| 153 | 20240313 | 165900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 154 | 20240313 | 165800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 155 | 20240313 | 165700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 156 | 20240313 | 165600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 157 | 20240313 | 165500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 158 | 20240313 | 165400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 159 | 20240313 | 165300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 160 | 20240313 | 165200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 161 | 20240313 | 165100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 162 | 20240313 | 165000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 163 | 20240313 | 164900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 164 | 20240313 | 164800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 165 | 20240313 | 164700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 166 | 20240313 | 164600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 167 | 20240313 | 164500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 168 | 20240313 | 164400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 169 | 20240313 | 164300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 170 | 20240313 | 164200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 171 | 20240313 | 164100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 172 | 20240313 | 164000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 173 | 20240313 | 163900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 174 | 20240313 | 163800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 175 | 20240313 | 163700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 176 | 20240313 | 163600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 177 | 20240313 | 163500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 178 | 20240313 | 163400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 179 | 20240313 | 163300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 180 | 20240313 | 163200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 181 | 20240313 | 163100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 182 | 20240313 | 163000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 6553 |
| 183 | 20240313 | 162900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 184 | 20240313 | 162800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 185 | 20240313 | 162700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 186 | 20240313 | 162600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 187 | 20240313 | 162500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 188 | 20240313 | 162400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 189 | 20240313 | 162300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 190 | 20240313 | 162200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 191 | 20240313 | 162100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 192 | 20240313 | 162000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 193 | 20240313 | 161900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 194 | 20240313 | 161800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 195 | 20240313 | 161700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 196 | 20240313 | 161600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 197 | 20240313 | 161500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 198 | 20240313 | 161400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 199 | 20240313 | 161300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 200 | 20240313 | 161200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 201 | 20240313 | 161100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 202 | 20240313 | 161000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 203 | 20240313 | 160900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 204 | 20240313 | 160800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 205 | 20240313 | 160700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 206 | 20240313 | 160600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 207 | 20240313 | 160500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 208 | 20240313 | 160400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 209 | 20240313 | 160300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 210 | 20240313 | 160200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 211 | 20240313 | 160100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 212 | 20240313 | 160000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 6553 |
| 213 | 20240313 | 155900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 214 | 20240313 | 155800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 215 | 20240313 | 155700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 216 | 20240313 | 155600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 217 | 20240313 | 155500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 218 | 20240313 | 155400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 219 | 20240313 | 155300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 220 | 20240313 | 155200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 221 | 20240313 | 155100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 222 | 20240313 | 155000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 223 | 20240313 | 154900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 224 | 20240313 | 154800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 225 | 20240313 | 154700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 226 | 20240313 | 154600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 227 | 20240313 | 154500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 228 | 20240313 | 154400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 229 | 20240313 | 154300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 230 | 20240313 | 154200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 231 | 20240313 | 154100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 232 | 20240313 | 154000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 233 | 20240313 | 153900 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 234 | 20240313 | 153800 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 235 | 20240313 | 153700 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 236 | 20240313 | 153600 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 237 | 20240313 | 153500 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 238 | 20240313 | 153400 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 239 | 20240313 | 153300 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 240 | 20240313 | 153200 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 241 | 20240313 | 153100 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 242 | 20240313 | 153000 | 2266633320 | 5830 | 5830 | 5830 | 5830 | 13106 |
| 243 | 20240313 | 152900 | 2228429330 | 5830 | 5830 | 5830 | 5830 | 0 |
| 244 | 20240313 | 152800 | 2228429330 | 5830 | 5830 | 5830 | 5830 | 0 |
| 245 | 20240313 | 152700 | 2228429330 | 5830 | 5830 | 5830 | 5830 | 0 |
| 246 | 20240313 | 152600 | 2228429330 | 5830 | 5830 | 5830 | 5830 | 0 |
| 247 | 20240313 | 152500 | 2228429330 | 5830 | 5830 | 5830 | 5830 | 0 |
| 248 | 20240313 | 152400 | 2228429330 | 5830 | 5830 | 5830 | 5830 | 0 |
| 249 | 20240313 | 152300 | 2228429330 | 5830 | 5830 | 5830 | 5830 | 0 |
| 250 | 20240313 | 152200 | 2228429330 | 5830 | 5830 | 5830 | 5830 | 0 |
| 251 | 20240313 | 152100 | 2228429330 | 5830 | 5830 | 5830 | 5830 | 0 |
| 252 | 20240313 | 152000 | 2228429330 | 5830 | 5830 | 5830 | 5830 | 0 |
| 253 | 20240313 | 151900 | 2228429330 | 5830 | 5830 | 5830 | 5820 | 2436 |
| 254 | 20240313 | 151800 | 2214230300 | 5820 | 5820 | 5820 | 5820 | 250 |
| 255 | 20240313 | 151700 | 2212775300 | 5830 | 5820 | 5830 | 5820 | 852 |
| 256 | 20240313 | 151600 | 2207815230 | 5820 | 5820 | 5820 | 5820 | 520 |
| 257 | 20240313 | 151500 | 2204788830 | 5820 | 5820 | 5830 | 5820 | 451 |
| 258 | 20240313 | 151400 | 2202162010 | 5830 | 5830 | 5830 | 5820 | 372 |
| 259 | 20240313 | 151300 | 2199995820 | 5830 | 5820 | 5830 | 5820 | 64 |
| 260 | 20240313 | 151200 | 2199623330 | 5830 | 5820 | 5830 | 5820 | 185 |
| 261 | 20240313 | 151100 | 2198545780 | 5820 | 5820 | 5820 | 5820 | 417 |
| 262 | 20240313 | 151000 | 2196118840 | 5820 | 5820 | 5830 | 5820 | 987 |
| 263 | 20240313 | 150900 | 2190367370 | 5820 | 5830 | 5830 | 5810 | 1255 |
| 264 | 20240313 | 150800 | 2183069600 | 5830 | 5810 | 5830 | 5810 | 1788 |
| 265 | 20240313 | 150700 | 2172663900 | 5810 | 5830 | 5830 | 5810 | 1416 |
| 266 | 20240313 | 150600 | 2164418250 | 5820 | 5820 | 5820 | 5820 | 10 |
| 267 | 20240313 | 150500 | 2164360050 | 5820 | 5820 | 5820 | 5820 | 0 |
| 268 | 20240313 | 150400 | 2164360050 | 5820 | 5820 | 5820 | 5820 | 784 |
| 269 | 20240313 | 150300 | 2159797170 | 5830 | 5830 | 5830 | 5830 | 55 |
| 270 | 20240313 | 150200 | 2159476520 | 5830 | 5830 | 5830 | 5830 | 69 |
| 271 | 20240313 | 150100 | 2159074250 | 5830 | 5810 | 5830 | 5810 | 153 |
| 272 | 20240313 | 150000 | 2158183200 | 5830 | 5830 | 5830 | 5830 | 157 |
| 273 | 20240313 | 145900 | 2157267890 | 5830 | 5820 | 5830 | 5820 | 587 |
| 274 | 20240313 | 145800 | 2153845990 | 5820 | 5820 | 5820 | 5820 | 705 |
| 275 | 20240313 | 145700 | 2149742890 | 5830 | 5830 | 5830 | 5820 | 1317 |
| 276 | 20240313 | 145600 | 2142077220 | 5830 | 5830 | 5830 | 5820 | 120 |
| 277 | 20240313 | 145500 | 2141378100 | 5830 | 5830 | 5830 | 5830 | 142 |
| 278 | 20240313 | 145400 | 2140550240 | 5830 | 5830 | 5830 | 5830 | 140 |
| 279 | 20240313 | 145300 | 2139734040 | 5830 | 5830 | 5830 | 5830 | 55 |
| 280 | 20240313 | 145200 | 2139413390 | 5830 | 5830 | 5830 | 5830 | 100 |
| 281 | 20240313 | 145100 | 2138830390 | 5830 | 5830 | 5830 | 5830 | 101 |
| 282 | 20240313 | 145000 | 2138241560 | 5820 | 5830 | 5830 | 5820 | 126 |
| 283 | 20240313 | 144900 | 2137507450 | 5830 | 5830 | 5830 | 5830 | 747 |
| 284 | 20240313 | 144800 | 2133152440 | 5830 | 5830 | 5830 | 5830 | 322 |
| 285 | 20240313 | 144700 | 2131275180 | 5830 | 5830 | 5830 | 5830 | 50 |
| 286 | 20240313 | 144600 | 2130983680 | 5830 | 5830 | 5830 | 5830 | 20 |
| 287 | 20240313 | 144500 | 2130867080 | 5830 | 5840 | 5840 | 5820 | 532 |
| 288 | 20240313 | 144400 | 2127764740 | 5840 | 5830 | 5840 | 5830 | 348 |
| 289 | 20240313 | 144300 | 2125735870 | 5830 | 5830 | 5830 | 5820 | 851 |
| 290 | 20240313 | 144200 | 2120775010 | 5830 | 5830 | 5830 | 5830 | 112 |
| 291 | 20240313 | 144100 | 2120122050 | 5830 | 5840 | 5840 | 5830 | 1700 |
| 292 | 20240313 | 144000 | 2110206070 | 5840 | 5830 | 5840 | 5830 | 388 |
| 293 | 20240313 | 143900 | 2107940550 | 5840 | 5830 | 5840 | 5820 | 1015 |
| 294 | 20240313 | 143800 | 2102023220 | 5820 | 5820 | 5820 | 5820 | 392 |
| 295 | 20240313 | 143700 | 2099741780 | 5820 | 5820 | 5830 | 5820 | 243 |
| 296 | 20240313 | 143600 | 2098327510 | 5830 | 5820 | 5830 | 5820 | 415 |
| 297 | 20240313 | 143500 | 2095908500 | 5820 | 5820 | 5820 | 5820 | 447 |
| 298 | 20240313 | 143400 | 2093306960 | 5830 | 5820 | 5830 | 5820 | 630 |
| 299 | 20240313 | 143300 | 2089639810 | 5820 | 5830 | 5830 | 5820 | 623 |
| 300 | 20240313 | 143200 | 2086011930 | 5820 | 5820 | 5820 | 5820 | 0 |
| 301 | 20240313 | 143100 | 2086011930 | 5820 | 5820 | 5820 | 5820 | 950 |
| 302 | 20240313 | 143000 | 2080482930 | 5820 | 5830 | 5830 | 5820 | 529 |
| 303 | 20240313 | 142900 | 2077401150 | 5820 | 5830 | 5830 | 5820 | 498 |
| 304 | 20240313 | 142800 | 2074502040 | 5830 | 5830 | 5830 | 5830 | 111 |
| 305 | 20240313 | 142700 | 2073854910 | 5830 | 5820 | 5830 | 5820 | 2453 |
| 306 | 20240313 | 142600 | 2059578440 | 5810 | 5830 | 5830 | 5810 | 1536 |
| 307 | 20240313 | 142500 | 2050638840 | 5830 | 5830 | 5830 | 5830 | 620 |
| 308 | 20240313 | 142400 | 2047024240 | 5830 | 5830 | 5830 | 5830 | 357 |
| 309 | 20240313 | 142300 | 2044942930 | 5830 | 5830 | 5830 | 5830 | 566 |
| 310 | 20240313 | 142200 | 2041643150 | 5830 | 5830 | 5830 | 5830 | 1277 |
| 311 | 20240313 | 142100 | 2034198240 | 5830 | 5830 | 5830 | 5830 | 56 |
| 312 | 20240313 | 142000 | 2033871760 | 5820 | 5820 | 5820 | 5820 | 300 |
| 313 | 20240313 | 141900 | 2032125760 | 5830 | 5830 | 5830 | 5820 | 204 |
| 314 | 20240313 | 141800 | 2030936920 | 5830 | 5820 | 5830 | 5820 | 62 |
| 315 | 20240313 | 141700 | 2030575480 | 5820 | 5820 | 5820 | 5820 | 0 |
| 316 | 20240313 | 141600 | 2030575480 | 5820 | 5820 | 5830 | 5820 | 602 |
| 317 | 20240313 | 141500 | 2027071290 | 5820 | 5830 | 5830 | 5820 | 641 |
| 318 | 20240313 | 141400 | 2023339270 | 5830 | 5830 | 5830 | 5830 | 309 |
| 319 | 20240313 | 141300 | 2021537800 | 5830 | 5820 | 5830 | 5820 | 242 |
| 320 | 20240313 | 141200 | 2020127100 | 5820 | 5830 | 5830 | 5820 | 393 |
| 321 | 20240313 | 141100 | 2017836380 | 5830 | 5820 | 5830 | 5820 | 903 |
| 322 | 20240313 | 141000 | 2012576890 | 5820 | 5820 | 5820 | 5820 | 0 |
| 323 | 20240313 | 140900 | 2012576890 | 5820 | 5820 | 5820 | 5820 | 0 |
| 324 | 20240313 | 140800 | 2012576890 | 5820 | 5830 | 5830 | 5820 | 50 |
| 325 | 20240313 | 140700 | 2012285590 | 5820 | 5820 | 5830 | 5820 | 185 |
| 326 | 20240313 | 140600 | 2011208310 | 5830 | 5830 | 5830 | 5830 | 364 |
| 327 | 20240313 | 140500 | 2009086190 | 5830 | 5830 | 5830 | 5830 | 435 |
| 328 | 20240313 | 140400 | 2006550140 | 5830 | 5830 | 5830 | 5830 | 1534 |
| 329 | 20240313 | 140300 | 1997606920 | 5830 | 5830 | 5830 | 5830 | 1078 |
| 330 | 20240313 | 140200 | 1991322180 | 5830 | 5830 | 5830 | 5830 | 110 |
| 331 | 20240313 | 140100 | 1990680880 | 5830 | 5820 | 5830 | 5820 | 122 |
| 332 | 20240313 | 140000 | 1989969630 | 5820 | 5830 | 5830 | 5820 | 102 |
| 333 | 20240313 | 135900 | 1989375440 | 5820 | 5820 | 5820 | 5820 | 1613 |
| 334 | 20240313 | 135800 | 1979987780 | 5820 | 5830 | 5830 | 5820 | 254 |
| 335 | 20240313 | 135700 | 1978508280 | 5830 | 5830 | 5830 | 5820 | 543 |
| 336 | 20240313 | 135600 | 1975342600 | 5830 | 5820 | 5830 | 5820 | 908 |
| 337 | 20240313 | 135500 | 1970049430 | 5820 | 5830 | 5830 | 5820 | 313 |
| 338 | 20240313 | 135400 | 1968226360 | 5830 | 5830 | 5830 | 5830 | 50 |
| 339 | 20240313 | 135300 | 1967934860 | 5820 | 5820 | 5820 | 5820 | 102 |
| 340 | 20240313 | 135200 | 1967341220 | 5820 | 5820 | 5820 | 5820 | 55 |
| 341 | 20240313 | 135100 | 1967021120 | 5820 | 5830 | 5830 | 5820 | 1230 |
| 342 | 20240313 | 135000 | 1959852560 | 5830 | 5830 | 5830 | 5830 | 256 |
| 343 | 20240313 | 134900 | 1958360080 | 5830 | 5830 | 5830 | 5830 | 20 |
| 344 | 20240313 | 134800 | 1958243480 | 5820 | 5820 | 5820 | 5820 | 180 |
| 345 | 20240313 | 134700 | 1957195880 | 5820 | 5820 | 5820 | 5820 | 72 |
| 346 | 20240313 | 134600 | 1956776840 | 5810 | 5820 | 5820 | 5810 | 275 |
| 347 | 20240313 | 134500 | 1955176350 | 5820 | 5820 | 5820 | 5820 | 1233 |
| 348 | 20240313 | 134400 | 1948000290 | 5820 | 5820 | 5820 | 5820 | 3457 |
| 349 | 20240313 | 134300 | 1927880550 | 5820 | 5810 | 5820 | 5810 | 1535 |
| 350 | 20240313 | 134200 | 1918957900 | 5810 | 5800 | 5810 | 5800 | 184 |
| 351 | 20240313 | 134100 | 1917890330 | 5800 | 5800 | 5800 | 5800 | 268 |
| 352 | 20240313 | 134000 | 1916335930 | 5800 | 5800 | 5800 | 5800 | 500 |
| 353 | 20240313 | 133900 | 1913435930 | 5800 | 5810 | 5810 | 5800 | 65 |
| 354 | 20240313 | 133800 | 1913058830 | 5810 | 5810 | 5810 | 5810 | 187 |
| 355 | 20240313 | 133700 | 1911972360 | 5810 | 5810 | 5810 | 5810 | 124 |
| 356 | 20240313 | 133600 | 1911251920 | 5810 | 5790 | 5810 | 5790 | 127 |
| 357 | 20240313 | 133500 | 1910514990 | 5790 | 5790 | 5790 | 5790 | 500 |
| 358 | 20240313 | 133400 | 1907619990 | 5790 | 5810 | 5810 | 5790 | 1112 |
| 359 | 20240313 | 133300 | 1901179370 | 5800 | 5800 | 5800 | 5800 | 286 |
| 360 | 20240313 | 133200 | 1899520570 | 5800 | 5800 | 5800 | 5800 | 100 |
| 361 | 20240313 | 133100 | 1898940570 | 5800 | 5810 | 5810 | 5800 | 71 |
| 362 | 20240313 | 133000 | 1898528740 | 5800 | 5800 | 5800 | 5800 | 113 |
| 363 | 20240313 | 132900 | 1897873340 | 5780 | 5810 | 5820 | 5780 | 20134 |
| 364 | 20240313 | 132800 | 1781255590 | 5820 | 5820 | 5820 | 5820 | 2 |
| 365 | 20240313 | 132700 | 1781243950 | 5810 | 5810 | 5810 | 5810 | 79 |
| 366 | 20240313 | 132600 | 1780784960 | 5820 | 5820 | 5820 | 5820 | 10 |
| 367 | 20240313 | 132500 | 1780726760 | 5810 | 5820 | 5820 | 5810 | 113 |
| 368 | 20240313 | 132400 | 1780069570 | 5820 | 5820 | 5820 | 5810 | 1315 |
| 369 | 20240313 | 132300 | 1772425470 | 5820 | 5820 | 5820 | 5820 | 162 |
| 370 | 20240313 | 132200 | 1771482630 | 5820 | 5810 | 5820 | 5810 | 502 |
| 371 | 20240313 | 132100 | 1768561190 | 5810 | 5820 | 5820 | 5810 | 90 |
| 372 | 20240313 | 132000 | 1768037400 | 5820 | 5810 | 5820 | 5810 | 679 |
| 373 | 20240313 | 131900 | 1764086410 | 5810 | 5820 | 5820 | 5810 | 1538 |
| 374 | 20240313 | 131800 | 1755146450 | 5820 | 5820 | 5820 | 5820 | 1500 |
| 375 | 20240313 | 131700 | 1746416450 | 5820 | 5820 | 5820 | 5820 | 1000 |
| 376 | 20240313 | 131600 | 1740596450 | 5820 | 5820 | 5820 | 5820 | 577 |
| 377 | 20240313 | 131500 | 1737238310 | 5820 | 5820 | 5820 | 5820 | 20 |
| 378 | 20240313 | 131400 | 1737121910 | 5820 | 5820 | 5830 | 5820 | 2994 |
| 379 | 20240313 | 131300 | 1719688240 | 5820 | 5820 | 5820 | 5820 | 63 |
| 380 | 20240313 | 131200 | 1719321580 | 5820 | 5820 | 5820 | 5820 | 0 |
| 381 | 20240313 | 131100 | 1719321580 | 5820 | 5820 | 5820 | 5820 | 411 |
| 382 | 20240313 | 131000 | 1716929560 | 5820 | 5820 | 5820 | 5820 | 0 |
| 383 | 20240313 | 130900 | 1716929560 | 5820 | 5820 | 5820 | 5820 | 2967 |
| 384 | 20240313 | 130800 | 1699661620 | 5820 | 5820 | 5820 | 5820 | 2000 |
| 385 | 20240313 | 130700 | 1688021620 | 5820 | 5820 | 5820 | 5820 | 1 |
| 386 | 20240313 | 130600 | 1688015800 | 5830 | 5830 | 5830 | 5830 | 146 |
| 387 | 20240313 | 130500 | 1687164620 | 5820 | 5820 | 5820 | 5820 | 0 |
| 388 | 20240313 | 130400 | 1687164620 | 5820 | 5830 | 5830 | 5820 | 1247 |
| 389 | 20240313 | 130300 | 1679900660 | 5830 | 5830 | 5830 | 5830 | 725 |
| 390 | 20240313 | 130200 | 1675673910 | 5830 | 5830 | 5830 | 5830 | 314 |
| 391 | 20240313 | 130100 | 1673843290 | 5830 | 5830 | 5830 | 5830 | 185 |
| 392 | 20240313 | 130000 | 1672764740 | 5830 | 5830 | 5830 | 5830 | 481 |
| 393 | 20240313 | 125900 | 1669960510 | 5820 | 5820 | 5820 | 5820 | 251 |
| 394 | 20240313 | 125800 | 1668499690 | 5830 | 5820 | 5830 | 5820 | 159 |
| 395 | 20240313 | 125700 | 1667574290 | 5830 | 5830 | 5830 | 5830 | 185 |
| 396 | 20240313 | 125600 | 1666495740 | 5830 | 5820 | 5830 | 5820 | 30 |
| 397 | 20240313 | 125500 | 1666320850 | 5830 | 5830 | 5830 | 5830 | 144 |
| 398 | 20240313 | 125400 | 1665481330 | 5830 | 5830 | 5830 | 5830 | 2 |
| 399 | 20240313 | 125300 | 1665469670 | 5820 | 5820 | 5820 | 5820 | 364 |
| 400 | 20240313 | 125200 | 1663351190 | 5830 | 5830 | 5830 | 5830 | 18 |
| 401 | 20240313 | 125100 | 1663246250 | 5840 | 5840 | 5840 | 5840 | 132 |
| 402 | 20240313 | 125000 | 1662475370 | 5820 | 5840 | 5840 | 5820 | 239 |
| 403 | 20240313 | 124900 | 1661079630 | 5810 | 5840 | 5840 | 5810 | 5010 |
| 404 | 20240313 | 124800 | 1631954430 | 5840 | 5840 | 5840 | 5840 | 445 |
| 405 | 20240313 | 124700 | 1629355630 | 5840 | 5830 | 5840 | 5830 | 20615 |
| 406 | 20240313 | 124600 | 1509168610 | 5830 | 5830 | 5830 | 5820 | 64 |
| 407 | 20240313 | 124500 | 1508796060 | 5820 | 5830 | 5830 | 5820 | 2 |
| 408 | 20240313 | 124400 | 1508784410 | 5820 | 5820 | 5820 | 5820 | 155 |
| 409 | 20240313 | 124300 | 1507882310 | 5820 | 5830 | 5830 | 5820 | 10 |
| 410 | 20240313 | 124200 | 1507824100 | 5820 | 5820 | 5820 | 5820 | 300 |
| 411 | 20240313 | 124100 | 1506078100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 412 | 20240313 | 124000 | 1506078100 | 5830 | 5820 | 5830 | 5820 | 1368 |
| 413 | 20240313 | 123900 | 1498115830 | 5820 | 5830 | 5830 | 5820 | 210 |
| 414 | 20240313 | 123800 | 1496891630 | 5830 | 5820 | 5830 | 5820 | 230 |
| 415 | 20240313 | 123700 | 1495552950 | 5820 | 5820 | 5820 | 5820 | 2007 |
| 416 | 20240313 | 123600 | 1483872210 | 5810 | 5810 | 5810 | 5810 | 47 |
| 417 | 20240313 | 123500 | 1483599140 | 5820 | 5810 | 5820 | 5810 | 310 |
| 418 | 20240313 | 123400 | 1481794960 | 5820 | 5820 | 5820 | 5820 | 2082 |
| 419 | 20240313 | 123300 | 1469677720 | 5820 | 5810 | 5820 | 5810 | 9 |
| 420 | 20240313 | 123200 | 1469625380 | 5810 | 5810 | 5810 | 5810 | 1 |
| 421 | 20240313 | 123100 | 1469619570 | 5810 | 5820 | 5820 | 5810 | 466 |
| 422 | 20240313 | 123000 | 1466910710 | 5820 | 5820 | 5820 | 5820 | 110 |
| 423 | 20240313 | 122900 | 1466270510 | 5820 | 5820 | 5820 | 5820 | 0 |
| 424 | 20240313 | 122800 | 1466270510 | 5820 | 5820 | 5820 | 5820 | 270 |
| 425 | 20240313 | 122700 | 1464699110 | 5830 | 5830 | 5830 | 5830 | 184 |
| 426 | 20240313 | 122600 | 1463626390 | 5830 | 5830 | 5830 | 5820 | 462 |
| 427 | 20240313 | 122500 | 1460933410 | 5830 | 5830 | 5830 | 5830 | 0 |
| 428 | 20240313 | 122400 | 1460933410 | 5830 | 5830 | 5830 | 5830 | 252 |
| 429 | 20240313 | 122300 | 1459464250 | 5830 | 5810 | 5830 | 5810 | 62 |
| 430 | 20240313 | 122200 | 1459103040 | 5810 | 5810 | 5810 | 5810 | 100 |
| 431 | 20240313 | 122100 | 1458522040 | 5810 | 5810 | 5810 | 5810 | 1 |
| 432 | 20240313 | 122000 | 1458516230 | 5810 | 5820 | 5820 | 5810 | 2129 |
| 433 | 20240313 | 121900 | 1446145940 | 5830 | 5820 | 5830 | 5820 | 1211 |
| 434 | 20240313 | 121800 | 1439097820 | 5830 | 5830 | 5830 | 5830 | 92 |
| 435 | 20240313 | 121700 | 1438561460 | 5830 | 5830 | 5830 | 5830 | 53 |
| 436 | 20240313 | 121600 | 1438252470 | 5820 | 5820 | 5820 | 5820 | 1 |
| 437 | 20240313 | 121500 | 1438246650 | 5820 | 5820 | 5820 | 5820 | 186 |
| 438 | 20240313 | 121400 | 1437164130 | 5820 | 5820 | 5820 | 5820 | 48 |
| 439 | 20240313 | 121300 | 1436884770 | 5820 | 5830 | 5830 | 5820 | 169 |
| 440 | 20240313 | 121200 | 1435900290 | 5830 | 5830 | 5830 | 5830 | 843 |
| 441 | 20240313 | 121100 | 1430985600 | 5820 | 5820 | 5820 | 5820 | 0 |
| 442 | 20240313 | 121000 | 1430985600 | 5820 | 5820 | 5830 | 5820 | 37 |
| 443 | 20240313 | 120900 | 1430769910 | 5820 | 5820 | 5820 | 5820 | 1 |
| 444 | 20240313 | 120800 | 1430764090 | 5820 | 5820 | 5820 | 5820 | 48 |
| 445 | 20240313 | 120700 | 1430484730 | 5820 | 5820 | 5820 | 5820 | 104 |
| 446 | 20240313 | 120600 | 1429879450 | 5820 | 5820 | 5820 | 5820 | 1500 |
| 447 | 20240313 | 120500 | 1421149450 | 5820 | 5820 | 5820 | 5820 | 10 |
| 448 | 20240313 | 120400 | 1421091250 | 5820 | 5820 | 5820 | 5820 | 0 |
| 449 | 20240313 | 120300 | 1421091250 | 5820 | 5820 | 5820 | 5820 | 4 |
| 450 | 20240313 | 120200 | 1421067970 | 5820 | 5820 | 5830 | 5820 | 774 |
| 451 | 20240313 | 120100 | 1416562790 | 5820 | 5840 | 5840 | 5810 | 9123 |
| 452 | 20240313 | 120000 | 1363436340 | 5840 | 5850 | 5850 | 5840 | 255 |
| 453 | 20240313 | 115900 | 1361944600 | 5850 | 5840 | 5850 | 5840 | 117 |
| 454 | 20240313 | 115800 | 1361261160 | 5850 | 5840 | 5850 | 5840 | 63 |
| 455 | 20240313 | 115700 | 1360893080 | 5840 | 5840 | 5850 | 5840 | 481 |
| 456 | 20240313 | 115600 | 1358080930 | 5850 | 5850 | 5850 | 5850 | 2 |
| 457 | 20240313 | 115500 | 1358069230 | 5840 | 5840 | 5840 | 5840 | 1 |
| 458 | 20240313 | 115400 | 1358063390 | 5840 | 5840 | 5840 | 5840 | 1 |
| 459 | 20240313 | 115300 | 1358057550 | 5850 | 5850 | 5850 | 5850 | 105 |
| 460 | 20240313 | 115200 | 1357443300 | 5850 | 5850 | 5850 | 5850 | 911 |
| 461 | 20240313 | 115100 | 1352113950 | 5850 | 5840 | 5850 | 5840 | 551 |
| 462 | 20240313 | 115000 | 1348891070 | 5840 | 5840 | 5840 | 5840 | 168 |
| 463 | 20240313 | 114900 | 1347909950 | 5850 | 5850 | 5850 | 5850 | 677 |
| 464 | 20240313 | 114800 | 1343949500 | 5850 | 5850 | 5850 | 5850 | 2 |
| 465 | 20240313 | 114700 | 1343937800 | 5840 | 5840 | 5840 | 5840 | 1 |
| 466 | 20240313 | 114600 | 1343931960 | 5840 | 5840 | 5840 | 5840 | 51 |
| 467 | 20240313 | 114500 | 1343634120 | 5840 | 5850 | 5850 | 5840 | 7 |
| 468 | 20240313 | 114400 | 1343593180 | 5850 | 5850 | 5850 | 5850 | 3175 |
| 469 | 20240313 | 114300 | 1325019430 | 5840 | 5850 | 5850 | 5840 | 35 |
| 470 | 20240313 | 114200 | 1324814840 | 5840 | 5840 | 5840 | 5840 | 1035 |
| 471 | 20240313 | 114100 | 1318770440 | 5840 | 5840 | 5840 | 5840 | 202 |
| 472 | 20240313 | 114000 | 1317590760 | 5840 | 5840 | 5840 | 5840 | 1805 |
| 473 | 20240313 | 113900 | 1307049560 | 5840 | 5840 | 5840 | 5840 | 0 |
| 474 | 20240313 | 113800 | 1307049560 | 5840 | 5840 | 5840 | 5830 | 9 |
| 475 | 20240313 | 113700 | 1306997070 | 5830 | 5840 | 5840 | 5830 | 416 |
| 476 | 20240313 | 113600 | 1304567640 | 5840 | 5830 | 5840 | 5830 | 253 |
| 477 | 20240313 | 113500 | 1303090130 | 5830 | 5840 | 5840 | 5830 | 496 |
| 478 | 20240313 | 113400 | 1300194660 | 5830 | 5830 | 5830 | 5830 | 300 |
| 479 | 20240313 | 113300 | 1298445660 | 5840 | 5840 | 5840 | 5830 | 271 |
| 480 | 20240313 | 113200 | 1296863080 | 5840 | 5840 | 5840 | 5840 | 10 |
| 481 | 20240313 | 113100 | 1296804680 | 5840 | 5840 | 5840 | 5840 | 178 |
| 482 | 20240313 | 113000 | 1295765160 | 5840 | 5840 | 5840 | 5830 | 107 |
| 483 | 20240313 | 112900 | 1295140750 | 5840 | 5830 | 5840 | 5830 | 21 |
| 484 | 20240313 | 112800 | 1295018140 | 5830 | 5830 | 5840 | 5830 | 659 |
| 485 | 20240313 | 112700 | 1291173890 | 5830 | 5830 | 5830 | 5830 | 477 |
| 486 | 20240313 | 112600 | 1288392980 | 5830 | 5830 | 5830 | 5830 | 1717 |
| 487 | 20240313 | 112500 | 1278382870 | 5840 | 5840 | 5840 | 5840 | 176 |
| 488 | 20240313 | 112400 | 1277355030 | 5840 | 5840 | 5840 | 5840 | 254 |
| 489 | 20240313 | 112300 | 1275871670 | 5840 | 5840 | 5840 | 5840 | 5 |
| 490 | 20240313 | 112200 | 1275842470 | 5840 | 5840 | 5840 | 5830 | 272 |
| 491 | 20240313 | 112100 | 1274254460 | 5830 | 5830 | 5830 | 5830 | 1 |
| 492 | 20240313 | 112000 | 1274248630 | 5830 | 5830 | 5830 | 5830 | 0 |
| 493 | 20240313 | 111900 | 1274248630 | 5830 | 5830 | 5830 | 5830 | 148 |
| 494 | 20240313 | 111800 | 1273385790 | 5830 | 5830 | 5830 | 5830 | 530 |
| 495 | 20240313 | 111700 | 1270295890 | 5830 | 5840 | 5840 | 5830 | 953 |
| 496 | 20240313 | 111600 | 1264730870 | 5840 | 5840 | 5840 | 5840 | 132 |
| 497 | 20240313 | 111500 | 1263959990 | 5840 | 5850 | 5850 | 5840 | 239 |
| 498 | 20240313 | 111400 | 1262562340 | 5850 | 5840 | 5850 | 5840 | 197 |
| 499 | 20240313 | 111300 | 1261411760 | 5840 | 5850 | 5850 | 5840 | 618 |
| 500 | 20240313 | 111200 | 1257801810 | 5850 | 5840 | 5850 | 5840 | 1089 |
| 501 | 20240313 | 111100 | 1251442040 | 5850 | 5850 | 5850 | 5850 | 9 |
| 502 | 20240313 | 111000 | 1251389390 | 5840 | 5840 | 5840 | 5840 | 101 |
| 503 | 20240313 | 110900 | 1250799550 | 5840 | 5840 | 5840 | 5840 | 42 |
| 504 | 20240313 | 110800 | 1250554270 | 5850 | 5850 | 5850 | 5840 | 17 |
| 505 | 20240313 | 110700 | 1250454830 | 5850 | 5850 | 5850 | 5850 | 235 |
| 506 | 20240313 | 110600 | 1249080080 | 5850 | 5850 | 5850 | 5840 | 120 |
| 507 | 20240313 | 110500 | 1248378330 | 5850 | 5860 | 5860 | 5850 | 2655 |
| 508 | 20240313 | 110400 | 1232835620 | 5860 | 5860 | 5860 | 5860 | 290 |
| 509 | 20240313 | 110300 | 1231136220 | 5860 | 5860 | 5860 | 5850 | 3790 |
| 510 | 20240313 | 110200 | 1208934540 | 5860 | 5850 | 5860 | 5850 | 310 |
| 511 | 20240313 | 110100 | 1207118940 | 5850 | 5850 | 5850 | 5850 | 325 |
| 512 | 20240313 | 110000 | 1205217690 | 5850 | 5850 | 5860 | 5850 | 3044 |
| 513 | 20240313 | 105900 | 1187381690 | 5850 | 5860 | 5860 | 5850 | 108 |
| 514 | 20240313 | 105800 | 1186749380 | 5850 | 5860 | 5860 | 5850 | 1001 |
| 515 | 20240313 | 105700 | 1180893520 | 5850 | 5850 | 5860 | 5850 | 1581 |
| 516 | 20240313 | 105600 | 1171644650 | 5850 | 5850 | 5850 | 5840 | 3736 |
| 517 | 20240313 | 105500 | 1149816550 | 5860 | 5850 | 5860 | 5850 | 253 |
| 518 | 20240313 | 105400 | 1148333980 | 5860 | 5860 | 5860 | 5860 | 1294 |
| 519 | 20240313 | 105300 | 1140751140 | 5860 | 5850 | 5860 | 5850 | 433 |
| 520 | 20240313 | 105200 | 1138218080 | 5850 | 5850 | 5850 | 5840 | 159 |
| 521 | 20240313 | 105100 | 1137288400 | 5850 | 5850 | 5850 | 5850 | 1465 |
| 522 | 20240313 | 105000 | 1128718150 | 5850 | 5850 | 5860 | 5840 | 609 |
| 523 | 20240313 | 104900 | 1125155090 | 5850 | 5860 | 5860 | 5840 | 304 |
| 524 | 20240313 | 104800 | 1123377710 | 5860 | 5850 | 5860 | 5840 | 1536 |
| 525 | 20240313 | 104700 | 1114391550 | 5850 | 5840 | 5850 | 5840 | 1541 |
| 526 | 20240313 | 104600 | 1105377600 | 5850 | 5860 | 5860 | 5840 | 2427 |
| 527 | 20240313 | 104500 | 1091181650 | 5850 | 5860 | 5860 | 5850 | 2026 |
| 528 | 20240313 | 104400 | 1079329290 | 5860 | 5850 | 5860 | 5850 | 1079 |
| 529 | 20240313 | 104300 | 1073015440 | 5850 | 5850 | 5860 | 5850 | 765 |
| 530 | 20240313 | 104200 | 1068540180 | 5850 | 5850 | 5850 | 5850 | 3386 |
| 531 | 20240313 | 104100 | 1048732080 | 5850 | 5840 | 5850 | 5840 | 809 |
| 532 | 20240313 | 104000 | 1043999730 | 5850 | 5850 | 5850 | 5840 | 713 |
| 533 | 20240313 | 103900 | 1039828690 | 5840 | 5830 | 5840 | 5830 | 4562 |
| 534 | 20240313 | 103800 | 1013186620 | 5830 | 5840 | 5840 | 5830 | 748 |
| 535 | 20240313 | 103700 | 1008825400 | 5840 | 5840 | 5840 | 5830 | 364 |
| 536 | 20240313 | 103600 | 1006701120 | 5840 | 5840 | 5840 | 5840 | 137 |
| 537 | 20240313 | 103500 | 1005901040 | 5840 | 5830 | 5840 | 5830 | 94 |
| 538 | 20240313 | 103400 | 1005352180 | 5840 | 5830 | 5840 | 5830 | 635 |
| 539 | 20240313 | 103300 | 1001650110 | 5830 | 5830 | 5830 | 5830 | 2014 |
| 540 | 20240313 | 103200 | 989908490 | 5820 | 5820 | 5820 | 5820 | 40 |
| 541 | 20240313 | 103100 | 989675690 | 5820 | 5820 | 5830 | 5820 | 284 |
| 542 | 20240313 | 103000 | 988020520 | 5830 | 5830 | 5830 | 5830 | 1198 |
| 543 | 20240313 | 102900 | 981036180 | 5830 | 5820 | 5830 | 5820 | 2292 |
| 544 | 20240313 | 102800 | 967694230 | 5810 | 5820 | 5820 | 5810 | 348 |
| 545 | 20240313 | 102700 | 965669400 | 5820 | 5820 | 5820 | 5820 | 50 |
| 546 | 20240313 | 102600 | 965378400 | 5820 | 5820 | 5820 | 5800 | 124 |
| 547 | 20240313 | 102500 | 964657940 | 5820 | 5810 | 5820 | 5790 | 14802 |
| 548 | 20240313 | 102400 | 878801240 | 5820 | 5820 | 5820 | 5820 | 87 |
| 549 | 20240313 | 102300 | 878294900 | 5820 | 5820 | 5820 | 5810 | 15 |
| 550 | 20240313 | 102200 | 878207620 | 5820 | 5810 | 5820 | 5810 | 897 |
| 551 | 20240313 | 102100 | 872996040 | 5810 | 5810 | 5810 | 5810 | 1240 |
| 552 | 20240313 | 102000 | 865791640 | 5810 | 5800 | 5810 | 5800 | 50 |
| 553 | 20240313 | 101900 | 865501620 | 5810 | 5810 | 5810 | 5800 | 151 |
| 554 | 20240313 | 101800 | 864624320 | 5800 | 5800 | 5800 | 5800 | 216 |
| 555 | 20240313 | 101700 | 863371520 | 5800 | 5790 | 5800 | 5790 | 668 |
| 556 | 20240313 | 101600 | 859500090 | 5800 | 5790 | 5800 | 5790 | 52 |
| 557 | 20240313 | 101500 | 859198500 | 5800 | 5810 | 5810 | 5800 | 110 |
| 558 | 20240313 | 101400 | 858559500 | 5810 | 5810 | 5810 | 5780 | 121 |
| 559 | 20240313 | 101300 | 857856520 | 5780 | 5800 | 5810 | 5780 | 1924 |
| 560 | 20240313 | 101200 | 846717370 | 5800 | 5810 | 5810 | 5800 | 3 |
| 561 | 20240313 | 101100 | 846699960 | 5800 | 5800 | 5800 | 5790 | 2490 |
| 562 | 20240313 | 101000 | 832280300 | 5800 | 5810 | 5810 | 5800 | 50 |
| 563 | 20240313 | 100900 | 831990140 | 5800 | 5810 | 5820 | 5790 | 6175 |
| 564 | 20240313 | 100800 | 796160130 | 5830 | 5830 | 5830 | 5810 | 2016 |
| 565 | 20240313 | 100700 | 784428830 | 5830 | 5840 | 5840 | 5820 | 94 |
| 566 | 20240313 | 100600 | 783881570 | 5820 | 5830 | 5840 | 5820 | 6591 |
| 567 | 20240313 | 100500 | 745499900 | 5830 | 5840 | 5840 | 5830 | 512 |
| 568 | 20240313 | 100400 | 742509970 | 5830 | 5830 | 5830 | 5830 | 594 |
| 569 | 20240313 | 100300 | 739046950 | 5830 | 5830 | 5840 | 5830 | 142 |
| 570 | 20240313 | 100200 | 738218960 | 5830 | 5830 | 5830 | 5820 | 1398 |
| 571 | 20240313 | 100100 | 730069620 | 5830 | 5830 | 5830 | 5820 | 3501 |
| 572 | 20240313 | 100000 | 709659260 | 5830 | 5820 | 5830 | 5820 | 2196 |
| 573 | 20240313 | 095900 | 696856690 | 5830 | 5830 | 5830 | 5830 | 1898 |
| 574 | 20240313 | 095800 | 685791350 | 5830 | 5830 | 5830 | 5830 | 1415 |
| 575 | 20240313 | 095700 | 677541900 | 5830 | 5820 | 5830 | 5820 | 703 |
| 576 | 20240313 | 095600 | 673448420 | 5830 | 5820 | 5830 | 5820 | 6076 |
| 577 | 20240313 | 095500 | 638086090 | 5820 | 5820 | 5820 | 5810 | 246 |
| 578 | 20240313 | 095400 | 636655680 | 5820 | 5800 | 5820 | 5800 | 188 |
| 579 | 20240313 | 095300 | 635563830 | 5820 | 5800 | 5820 | 5800 | 4983 |
| 580 | 20240313 | 095200 | 606616190 | 5810 | 5810 | 5810 | 5810 | 151 |
| 581 | 20240313 | 095100 | 605738880 | 5800 | 5810 | 5810 | 5800 | 48 |
| 582 | 20240313 | 095000 | 605460470 | 5800 | 5800 | 5810 | 5800 | 1323 |
| 583 | 20240313 | 094900 | 597784350 | 5810 | 5800 | 5810 | 5800 | 892 |
| 584 | 20240313 | 094800 | 592605750 | 5810 | 5810 | 5810 | 5800 | 104 |
| 585 | 20240313 | 094700 | 592002210 | 5810 | 5810 | 5810 | 5810 | 232 |
| 586 | 20240313 | 094600 | 590654290 | 5810 | 5810 | 5810 | 5800 | 2614 |
| 587 | 20240313 | 094500 | 575489070 | 5800 | 5800 | 5810 | 5800 | 2212 |
| 588 | 20240313 | 094400 | 562637460 | 5800 | 5800 | 5810 | 5790 | 635 |
| 589 | 20240313 | 094300 | 558958240 | 5800 | 5800 | 5810 | 5800 | 516 |
| 590 | 20240313 | 094200 | 555965420 | 5790 | 5800 | 5800 | 5790 | 926 |
| 591 | 20240313 | 094100 | 550594860 | 5810 | 5810 | 5810 | 5800 | 169 |
| 592 | 20240313 | 094000 | 549613440 | 5810 | 5810 | 5810 | 5810 | 500 |
| 593 | 20240313 | 093900 | 546708440 | 5810 | 5810 | 5810 | 5810 | 2124 |
| 594 | 20240313 | 093800 | 534368000 | 5800 | 5810 | 5820 | 5800 | 8917 |
| 595 | 20240313 | 093700 | 482630400 | 5810 | 5810 | 5810 | 5810 | 486 |
| 596 | 20240313 | 093600 | 479806740 | 5810 | 5800 | 5810 | 5800 | 3569 |
| 597 | 20240313 | 093500 | 459082860 | 5800 | 5820 | 5820 | 5800 | 586 |
| 598 | 20240313 | 093400 | 455673780 | 5820 | 5820 | 5820 | 5820 | 451 |
| 599 | 20240313 | 093300 | 453048960 | 5820 | 5800 | 5820 | 5800 | 4934 |
| 600 | 20240313 | 093200 | 424414260 | 5800 | 5810 | 5810 | 5800 | 641 |
| 601 | 20240313 | 093100 | 420690110 | 5810 | 5790 | 5810 | 5790 | 9516 |
| 602 | 20240313 | 093000 | 365499790 | 5780 | 5780 | 5790 | 5780 | 290 |
| 603 | 20240313 | 092900 | 363821840 | 5780 | 5780 | 5780 | 5780 | 730 |
| 604 | 20240313 | 092800 | 359602440 | 5790 | 5790 | 5790 | 5790 | 33 |
| 605 | 20240313 | 092700 | 359411370 | 5790 | 5780 | 5790 | 5780 | 2705 |
| 606 | 20240313 | 092600 | 343774460 | 5780 | 5770 | 5790 | 5770 | 1181 |
| 607 | 20240313 | 092500 | 336937710 | 5780 | 5790 | 5790 | 5770 | 271 |
| 608 | 20240313 | 092400 | 335371220 | 5790 | 5790 | 5790 | 5790 | 89 |
| 609 | 20240313 | 092300 | 334855910 | 5790 | 5780 | 5790 | 5780 | 5375 |
| 610 | 20240313 | 092200 | 303735480 | 5780 | 5770 | 5780 | 5770 | 2479 |
| 611 | 20240313 | 092100 | 289431340 | 5780 | 5780 | 5780 | 5780 | 2358 |
| 612 | 20240313 | 092000 | 275802100 | 5790 | 5790 | 5790 | 5780 | 155 |
| 613 | 20240313 | 091900 | 274905320 | 5790 | 5790 | 5800 | 5790 | 702 |
| 614 | 20240313 | 091800 | 270840240 | 5800 | 5750 | 5800 | 5750 | 17703 |
| 615 | 20240313 | 091700 | 168802950 | 5750 | 5750 | 5760 | 5750 | 582 |
| 616 | 20240313 | 091600 | 165455710 | 5760 | 5750 | 5760 | 5750 | 130 |
| 617 | 20240313 | 091500 | 164706920 | 5750 | 5750 | 5750 | 5750 | 40 |
| 618 | 20240313 | 091400 | 164476920 | 5750 | 5750 | 5760 | 5750 | 4670 |
| 619 | 20240313 | 091300 | 137624320 | 5750 | 5750 | 5750 | 5750 | 2513 |
| 620 | 20240313 | 091200 | 123174570 | 5750 | 5750 | 5750 | 5750 | 2068 |
| 621 | 20240313 | 091100 | 111283570 | 5750 | 5750 | 5760 | 5750 | 1424 |
| 622 | 20240313 | 091000 | 103094900 | 5750 | 5750 | 5750 | 5750 | 68 |
| 623 | 20240313 | 090900 | 102703900 | 5760 | 5750 | 5760 | 5750 | 178 |
| 624 | 20240313 | 090800 | 101678630 | 5760 | 5760 | 5760 | 5750 | 1557 |
| 625 | 20240313 | 090700 | 92711360 | 5760 | 5770 | 5770 | 5760 | 2009 |
| 626 | 20240313 | 090600 | 81135620 | 5770 | 5780 | 5780 | 5770 | 1665 |
| 627 | 20240313 | 090500 | 71527950 | 5780 | 5770 | 5780 | 5770 | 763 |
| 628 | 20240313 | 090400 | 67125330 | 5770 | 5760 | 5770 | 5760 | 262 |
| 629 | 20240313 | 090300 | 65615210 | 5750 | 5740 | 5750 | 5740 | 2137 |
| 630 | 20240313 | 090200 | 53334630 | 5740 | 5760 | 5760 | 5740 | 4047 |
| 631 | 20240313 | 090100 | 30037690 | 5770 | 5770 | 5770 | 5760 | 1127 |
| 632 | 20240313 | 090000 | 23534910 | 5770 | 5780 | 5780 | 5760 | 4077 |