29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 184300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 5734 |
| 3 | 20240311 | 184200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 4 | 20240311 | 184100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 5 | 20240311 | 184000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 6 | 20240311 | 183900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 7 | 20240311 | 183800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 8 | 20240311 | 183700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 9 | 20240311 | 183600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 10 | 20240311 | 183500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 11 | 20240311 | 183400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 12 | 20240311 | 183300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 13 | 20240311 | 183200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 14 | 20240311 | 183100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 15 | 20240311 | 183000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 16 | 20240311 | 182900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 17 | 20240311 | 182800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 18 | 20240311 | 182700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 19 | 20240311 | 182600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 20 | 20240311 | 182500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 21 | 20240311 | 182400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 22 | 20240311 | 182300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 23 | 20240311 | 182200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 24 | 20240311 | 182100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 25 | 20240311 | 182000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 26 | 20240311 | 181900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 27 | 20240311 | 181800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 28 | 20240311 | 181700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 29 | 20240311 | 181600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 30 | 20240311 | 181500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 31 | 20240311 | 181400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 32 | 20240311 | 181300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 5734 |
| 33 | 20240311 | 181200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 34 | 20240311 | 181100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 35 | 20240311 | 181000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 36 | 20240311 | 180900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 37 | 20240311 | 180800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 38 | 20240311 | 180700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 39 | 20240311 | 180600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 40 | 20240311 | 180500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 41 | 20240311 | 180400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 42 | 20240311 | 180300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 43 | 20240311 | 180200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 44 | 20240311 | 180100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 45 | 20240311 | 180000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 46 | 20240311 | 175900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 47 | 20240311 | 175800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 48 | 20240311 | 175700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 49 | 20240311 | 175600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 50 | 20240311 | 175500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 51 | 20240311 | 175400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 52 | 20240311 | 175300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 53 | 20240311 | 175200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 54 | 20240311 | 175100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 55 | 20240311 | 175000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 56 | 20240311 | 174900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 57 | 20240311 | 174800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 58 | 20240311 | 174700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 59 | 20240311 | 174600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 60 | 20240311 | 174500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 61 | 20240311 | 174400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 62 | 20240311 | 174300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 5734 |
| 63 | 20240311 | 174200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 64 | 20240311 | 174100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 65 | 20240311 | 174000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 66 | 20240311 | 173900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 67 | 20240311 | 173800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 68 | 20240311 | 173700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 69 | 20240311 | 173600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 70 | 20240311 | 173500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 71 | 20240311 | 173400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 72 | 20240311 | 173300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 73 | 20240311 | 173200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 74 | 20240311 | 173100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 75 | 20240311 | 173000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 76 | 20240311 | 172900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 77 | 20240311 | 172800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 78 | 20240311 | 172700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 79 | 20240311 | 172600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 80 | 20240311 | 172500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 81 | 20240311 | 172400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 82 | 20240311 | 172300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 83 | 20240311 | 172200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 84 | 20240311 | 172100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 85 | 20240311 | 172000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 86 | 20240311 | 171900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 87 | 20240311 | 171800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 88 | 20240311 | 171700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 89 | 20240311 | 171600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 90 | 20240311 | 171500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 91 | 20240311 | 171400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 92 | 20240311 | 171300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 5734 |
| 93 | 20240311 | 171200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 94 | 20240311 | 171100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 95 | 20240311 | 171000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 96 | 20240311 | 170900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 97 | 20240311 | 170800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 98 | 20240311 | 170700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 99 | 20240311 | 170600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 100 | 20240311 | 170500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 101 | 20240311 | 170400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 102 | 20240311 | 170300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 103 | 20240311 | 170200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 104 | 20240311 | 170100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 105 | 20240311 | 170000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 106 | 20240311 | 165900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 107 | 20240311 | 165800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 108 | 20240311 | 165700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 109 | 20240311 | 165600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 110 | 20240311 | 165500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 111 | 20240311 | 165400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 112 | 20240311 | 165300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 113 | 20240311 | 165200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 114 | 20240311 | 165100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 115 | 20240311 | 165000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 116 | 20240311 | 164900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 117 | 20240311 | 164800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 118 | 20240311 | 164700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 119 | 20240311 | 164600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 120 | 20240311 | 164500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 121 | 20240311 | 164400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 122 | 20240311 | 164300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 5734 |
| 123 | 20240311 | 164200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 124 | 20240311 | 164100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 125 | 20240311 | 164000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 126 | 20240311 | 163900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 127 | 20240311 | 163800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 128 | 20240311 | 163700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 129 | 20240311 | 163600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 130 | 20240311 | 163500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 131 | 20240311 | 163400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 132 | 20240311 | 163300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 133 | 20240311 | 163200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 134 | 20240311 | 163100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 135 | 20240311 | 163000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 136 | 20240311 | 162900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 137 | 20240311 | 162800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 138 | 20240311 | 162700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 139 | 20240311 | 162600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 140 | 20240311 | 162500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 141 | 20240311 | 162400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 142 | 20240311 | 162300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 143 | 20240311 | 162200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 144 | 20240311 | 162100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 145 | 20240311 | 162000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 146 | 20240311 | 161900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 147 | 20240311 | 161800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 148 | 20240311 | 161700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 149 | 20240311 | 161600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 150 | 20240311 | 161500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 151 | 20240311 | 161400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 152 | 20240311 | 161300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 5734 |
| 153 | 20240311 | 161200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 154 | 20240311 | 161100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 155 | 20240311 | 161000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 156 | 20240311 | 160900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 157 | 20240311 | 160800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 158 | 20240311 | 160700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 159 | 20240311 | 160600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 160 | 20240311 | 160500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 161 | 20240311 | 160400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 162 | 20240311 | 160300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 163 | 20240311 | 160200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 164 | 20240311 | 160100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 165 | 20240311 | 160000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 166 | 20240311 | 155900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 167 | 20240311 | 155800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 168 | 20240311 | 155700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 169 | 20240311 | 155600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 170 | 20240311 | 155500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 171 | 20240311 | 155400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 172 | 20240311 | 155300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 173 | 20240311 | 155200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 174 | 20240311 | 155100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 175 | 20240311 | 155000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 176 | 20240311 | 154900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 177 | 20240311 | 154800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 178 | 20240311 | 154700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 179 | 20240311 | 154600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 180 | 20240311 | 154500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 181 | 20240311 | 154400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 182 | 20240311 | 154300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 5734 |
| 183 | 20240311 | 154200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 184 | 20240311 | 154100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 185 | 20240311 | 154000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 186 | 20240311 | 153900 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 187 | 20240311 | 153800 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 188 | 20240311 | 153700 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 189 | 20240311 | 153600 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 190 | 20240311 | 153500 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 191 | 20240311 | 153400 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 192 | 20240311 | 153300 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 193 | 20240311 | 153200 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 194 | 20240311 | 153100 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 195 | 20240311 | 153000 | 1794805510 | 6360 | 6360 | 6360 | 6360 | 5734 |
| 196 | 20240311 | 152900 | 1758337270 | 6380 | 6380 | 6380 | 6380 | 0 |
| 197 | 20240311 | 152800 | 1758337270 | 6380 | 6380 | 6380 | 6380 | 0 |
| 198 | 20240311 | 152700 | 1758337270 | 6380 | 6380 | 6380 | 6380 | 0 |
| 199 | 20240311 | 152600 | 1758337270 | 6380 | 6380 | 6380 | 6380 | 0 |
| 200 | 20240311 | 152500 | 1758337270 | 6380 | 6380 | 6380 | 6380 | 0 |
| 201 | 20240311 | 152400 | 1758337270 | 6380 | 6380 | 6380 | 6380 | 0 |
| 202 | 20240311 | 152300 | 1758337270 | 6380 | 6380 | 6380 | 6380 | 0 |
| 203 | 20240311 | 152200 | 1758337270 | 6380 | 6380 | 6380 | 6380 | 0 |
| 204 | 20240311 | 152100 | 1758337270 | 6380 | 6380 | 6380 | 6380 | 0 |
| 205 | 20240311 | 152000 | 1758337270 | 6380 | 6380 | 6380 | 6380 | 0 |
| 206 | 20240311 | 151900 | 1758337270 | 6380 | 6380 | 6390 | 6360 | 1209 |
| 207 | 20240311 | 151800 | 1750643360 | 6380 | 6370 | 6390 | 6360 | 1002 |
| 208 | 20240311 | 151700 | 1744256480 | 6370 | 6380 | 6380 | 6370 | 242 |
| 209 | 20240311 | 151600 | 1742714920 | 6380 | 6380 | 6380 | 6380 | 714 |
| 210 | 20240311 | 151500 | 1738159600 | 6380 | 6380 | 6380 | 6380 | 968 |
| 211 | 20240311 | 151400 | 1731983760 | 6390 | 6390 | 6390 | 6390 | 10 |
| 212 | 20240311 | 151300 | 1731919860 | 6360 | 6380 | 6380 | 6360 | 613 |
| 213 | 20240311 | 151200 | 1728017520 | 6380 | 6380 | 6380 | 6380 | 32 |
| 214 | 20240311 | 151100 | 1727813360 | 6380 | 6390 | 6390 | 6380 | 201 |
| 215 | 20240311 | 151000 | 1726530970 | 6370 | 6370 | 6370 | 6370 | 0 |
| 216 | 20240311 | 150900 | 1726530970 | 6370 | 6370 | 6370 | 6370 | 0 |
| 217 | 20240311 | 150800 | 1726530970 | 6370 | 6370 | 6370 | 6370 | 2171 |
| 218 | 20240311 | 150700 | 1712701700 | 6370 | 6380 | 6380 | 6370 | 793 |
| 219 | 20240311 | 150600 | 1707644360 | 6380 | 6380 | 6380 | 6380 | 0 |
| 220 | 20240311 | 150500 | 1707644360 | 6380 | 6380 | 6380 | 6380 | 77 |
| 221 | 20240311 | 150400 | 1707153100 | 6370 | 6380 | 6380 | 6370 | 479 |
| 222 | 20240311 | 150300 | 1704099140 | 6390 | 6390 | 6390 | 6390 | 93 |
| 223 | 20240311 | 150200 | 1703504870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 224 | 20240311 | 150100 | 1703504870 | 6390 | 6380 | 6390 | 6370 | 516 |
| 225 | 20240311 | 150000 | 1700216380 | 6380 | 6390 | 6390 | 6380 | 836 |
| 226 | 20240311 | 145900 | 1694882450 | 6390 | 6390 | 6390 | 6390 | 0 |
| 227 | 20240311 | 145800 | 1694882450 | 6390 | 6390 | 6390 | 6390 | 4 |
| 228 | 20240311 | 145700 | 1694856890 | 6380 | 6380 | 6380 | 6380 | 1 |
| 229 | 20240311 | 145600 | 1694850510 | 6380 | 6380 | 6380 | 6380 | 0 |
| 230 | 20240311 | 145500 | 1694850510 | 6380 | 6380 | 6380 | 6380 | 252 |
| 231 | 20240311 | 145400 | 1693242750 | 6380 | 6390 | 6390 | 6380 | 2 |
| 232 | 20240311 | 145300 | 1693229980 | 6400 | 6400 | 6400 | 6400 | 50 |
| 233 | 20240311 | 145200 | 1692909980 | 6400 | 6400 | 6400 | 6400 | 0 |
| 234 | 20240311 | 145100 | 1692909980 | 6400 | 6400 | 6400 | 6400 | 0 |
| 235 | 20240311 | 145000 | 1692909980 | 6400 | 6400 | 6400 | 6400 | 0 |
| 236 | 20240311 | 144900 | 1692909980 | 6400 | 6400 | 6400 | 6400 | 3 |
| 237 | 20240311 | 144800 | 1692890780 | 6380 | 6380 | 6380 | 6380 | 2 |
| 238 | 20240311 | 144700 | 1692878020 | 6380 | 6380 | 6380 | 6380 | 140 |
| 239 | 20240311 | 144600 | 1691984820 | 6380 | 6380 | 6400 | 6380 | 31 |
| 240 | 20240311 | 144500 | 1691787020 | 6380 | 6380 | 6380 | 6380 | 185 |
| 241 | 20240311 | 144400 | 1690606720 | 6400 | 6400 | 6400 | 6400 | 7 |
| 242 | 20240311 | 144300 | 1690561920 | 6400 | 6400 | 6400 | 6400 | 0 |
| 243 | 20240311 | 144200 | 1690561920 | 6400 | 6390 | 6400 | 6370 | 1318 |
| 244 | 20240311 | 144100 | 1682149060 | 6400 | 6400 | 6400 | 6400 | 0 |
| 245 | 20240311 | 144000 | 1682149060 | 6400 | 6390 | 6400 | 6390 | 185 |
| 246 | 20240311 | 143900 | 1680966860 | 6400 | 6390 | 6400 | 6390 | 330 |
| 247 | 20240311 | 143800 | 1678857860 | 6400 | 6400 | 6400 | 6400 | 180 |
| 248 | 20240311 | 143700 | 1677705860 | 6390 | 6390 | 6390 | 6390 | 0 |
| 249 | 20240311 | 143600 | 1677705860 | 6390 | 6390 | 6390 | 6390 | 0 |
| 250 | 20240311 | 143500 | 1677705860 | 6390 | 6410 | 6410 | 6390 | 249 |
| 251 | 20240311 | 143400 | 1676113120 | 6410 | 6410 | 6410 | 6410 | 43 |
| 252 | 20240311 | 143300 | 1675837490 | 6420 | 6420 | 6420 | 6420 | 10 |
| 253 | 20240311 | 143200 | 1675773290 | 6420 | 6420 | 6420 | 6420 | 13 |
| 254 | 20240311 | 143100 | 1675689830 | 6410 | 6410 | 6410 | 6380 | 5010 |
| 255 | 20240311 | 143000 | 1643694390 | 6400 | 6400 | 6400 | 6400 | 136 |
| 256 | 20240311 | 142900 | 1642823990 | 6400 | 6410 | 6420 | 6400 | 1251 |
| 257 | 20240311 | 142800 | 1634806190 | 6420 | 6420 | 6420 | 6420 | 0 |
| 258 | 20240311 | 142700 | 1634806190 | 6420 | 6420 | 6420 | 6420 | 1 |
| 259 | 20240311 | 142600 | 1634799770 | 6420 | 6410 | 6420 | 6410 | 160 |
| 260 | 20240311 | 142500 | 1633774070 | 6420 | 6410 | 6420 | 6410 | 30 |
| 261 | 20240311 | 142400 | 1633581610 | 6410 | 6420 | 6420 | 6410 | 1072 |
| 262 | 20240311 | 142300 | 1626710080 | 6410 | 6410 | 6410 | 6410 | 1 |
| 263 | 20240311 | 142200 | 1626703670 | 6420 | 6420 | 6420 | 6420 | 301 |
| 264 | 20240311 | 142100 | 1624771250 | 6420 | 6420 | 6420 | 6420 | 70 |
| 265 | 20240311 | 142000 | 1624321850 | 6410 | 6420 | 6420 | 6410 | 1266 |
| 266 | 20240311 | 141900 | 1616198190 | 6430 | 6430 | 6430 | 6430 | 245 |
| 267 | 20240311 | 141800 | 1614622840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 268 | 20240311 | 141700 | 1614622840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 269 | 20240311 | 141600 | 1614622840 | 6430 | 6440 | 6440 | 6430 | 1524 |
| 270 | 20240311 | 141500 | 1604811300 | 6450 | 6450 | 6450 | 6450 | 0 |
| 271 | 20240311 | 141400 | 1604811300 | 6450 | 6440 | 6450 | 6440 | 5 |
| 272 | 20240311 | 141300 | 1604779060 | 6440 | 6440 | 6440 | 6440 | 1110 |
| 273 | 20240311 | 141200 | 1597630660 | 6450 | 6450 | 6450 | 6450 | 977 |
| 274 | 20240311 | 141100 | 1591329010 | 6450 | 6450 | 6450 | 6450 | 1572 |
| 275 | 20240311 | 141000 | 1581189610 | 6450 | 6460 | 6460 | 6450 | 1421 |
| 276 | 20240311 | 140900 | 1572009960 | 6470 | 6460 | 6470 | 6460 | 182 |
| 277 | 20240311 | 140800 | 1570833400 | 6450 | 6440 | 6450 | 6440 | 3 |
| 278 | 20240311 | 140700 | 1570814060 | 6440 | 6450 | 6450 | 6440 | 130 |
| 279 | 20240311 | 140600 | 1569975740 | 6450 | 6460 | 6460 | 6450 | 230 |
| 280 | 20240311 | 140500 | 1568492230 | 6460 | 6460 | 6460 | 6450 | 4939 |
| 281 | 20240311 | 140400 | 1536630520 | 6460 | 6460 | 6460 | 6460 | 117 |
| 282 | 20240311 | 140300 | 1535874700 | 6490 | 6490 | 6490 | 6490 | 0 |
| 283 | 20240311 | 140200 | 1535874700 | 6490 | 6490 | 6490 | 6490 | 372 |
| 284 | 20240311 | 140100 | 1533460420 | 6490 | 6470 | 6490 | 6470 | 11 |
| 285 | 20240311 | 140000 | 1533389150 | 6460 | 6460 | 6460 | 6460 | 3 |
| 286 | 20240311 | 135900 | 1533369770 | 6470 | 6470 | 6470 | 6470 | 4 |
| 287 | 20240311 | 135800 | 1533343890 | 6480 | 6480 | 6480 | 6480 | 0 |
| 288 | 20240311 | 135700 | 1533343890 | 6480 | 6480 | 6480 | 6480 | 0 |
| 289 | 20240311 | 135600 | 1533343890 | 6480 | 6480 | 6480 | 6480 | 100 |
| 290 | 20240311 | 135500 | 1532695890 | 6480 | 6470 | 6480 | 6470 | 90 |
| 291 | 20240311 | 135400 | 1532113210 | 6470 | 6470 | 6470 | 6470 | 200 |
| 292 | 20240311 | 135300 | 1530819210 | 6480 | 6480 | 6480 | 6480 | 143 |
| 293 | 20240311 | 135200 | 1529892570 | 6470 | 6460 | 6470 | 6460 | 308 |
| 294 | 20240311 | 135100 | 1527900710 | 6460 | 6460 | 6460 | 6460 | 10 |
| 295 | 20240311 | 135000 | 1527836110 | 6450 | 6450 | 6450 | 6450 | 100 |
| 296 | 20240311 | 134900 | 1527191110 | 6450 | 6450 | 6450 | 6450 | 2 |
| 297 | 20240311 | 134800 | 1527178210 | 6450 | 6450 | 6450 | 6450 | 0 |
| 298 | 20240311 | 134700 | 1527178210 | 6450 | 6450 | 6450 | 6450 | 0 |
| 299 | 20240311 | 134600 | 1527178210 | 6450 | 6460 | 6460 | 6450 | 1641 |
| 300 | 20240311 | 134500 | 1516578860 | 6460 | 6460 | 6460 | 6460 | 290 |
| 301 | 20240311 | 134400 | 1514705460 | 6460 | 6460 | 6460 | 6460 | 250 |
| 302 | 20240311 | 134300 | 1513090460 | 6460 | 6470 | 6470 | 6460 | 34 |
| 303 | 20240311 | 134200 | 1512870810 | 6470 | 6470 | 6470 | 6470 | 288 |
| 304 | 20240311 | 134100 | 1511007450 | 6470 | 6470 | 6470 | 6470 | 0 |
| 305 | 20240311 | 134000 | 1511007450 | 6470 | 6470 | 6470 | 6470 | 16 |
| 306 | 20240311 | 133900 | 1510903930 | 6460 | 6460 | 6460 | 6460 | 6 |
| 307 | 20240311 | 133800 | 1510865170 | 6460 | 6460 | 6460 | 6460 | 0 |
| 308 | 20240311 | 133700 | 1510865170 | 6460 | 6460 | 6460 | 6460 | 0 |
| 309 | 20240311 | 133600 | 1510865170 | 6460 | 6460 | 6460 | 6460 | 18 |
| 310 | 20240311 | 133500 | 1510748890 | 6470 | 6480 | 6480 | 6470 | 101 |
| 311 | 20240311 | 133400 | 1510095410 | 6470 | 6470 | 6470 | 6470 | 165 |
| 312 | 20240311 | 133300 | 1509027860 | 6480 | 6480 | 6480 | 6480 | 21 |
| 313 | 20240311 | 133200 | 1508891780 | 6480 | 6480 | 6480 | 6480 | 58 |
| 314 | 20240311 | 133100 | 1508515940 | 6490 | 6490 | 6490 | 6490 | 2 |
| 315 | 20240311 | 133000 | 1508502960 | 6490 | 6490 | 6490 | 6490 | 20 |
| 316 | 20240311 | 132900 | 1508373160 | 6490 | 6490 | 6490 | 6490 | 9 |
| 317 | 20240311 | 132800 | 1508314750 | 6460 | 6480 | 6480 | 6460 | 510 |
| 318 | 20240311 | 132700 | 1505019170 | 6470 | 6470 | 6470 | 6470 | 0 |
| 319 | 20240311 | 132600 | 1505019170 | 6470 | 6470 | 6470 | 6470 | 50 |
| 320 | 20240311 | 132500 | 1504695670 | 6460 | 6470 | 6470 | 6460 | 3 |
| 321 | 20240311 | 132400 | 1504676270 | 6470 | 6470 | 6470 | 6470 | 2 |
| 322 | 20240311 | 132300 | 1504663330 | 6460 | 6460 | 6460 | 6460 | 0 |
| 323 | 20240311 | 132200 | 1504663330 | 6460 | 6460 | 6460 | 6460 | 0 |
| 324 | 20240311 | 132100 | 1504663330 | 6460 | 6460 | 6460 | 6460 | 9 |
| 325 | 20240311 | 132000 | 1504605190 | 6460 | 6460 | 6460 | 6460 | 13 |
| 326 | 20240311 | 131900 | 1504521210 | 6470 | 6470 | 6470 | 6470 | 23 |
| 327 | 20240311 | 131800 | 1504372400 | 6460 | 6460 | 6460 | 6460 | 14 |
| 328 | 20240311 | 131700 | 1504281960 | 6460 | 6460 | 6460 | 6460 | 0 |
| 329 | 20240311 | 131600 | 1504281960 | 6460 | 6460 | 6460 | 6460 | 1572 |
| 330 | 20240311 | 131500 | 1494126840 | 6460 | 6460 | 6470 | 6460 | 31 |
| 331 | 20240311 | 131400 | 1493926570 | 6460 | 6460 | 6460 | 6460 | 600 |
| 332 | 20240311 | 131300 | 1490050570 | 6460 | 6460 | 6460 | 6460 | 173 |
| 333 | 20240311 | 131200 | 1488932990 | 6460 | 6450 | 6460 | 6450 | 123 |
| 334 | 20240311 | 131100 | 1488139610 | 6460 | 6450 | 6460 | 6450 | 1014 |
| 335 | 20240311 | 131000 | 1481596530 | 6450 | 6450 | 6450 | 6450 | 0 |
| 336 | 20240311 | 130900 | 1481596530 | 6450 | 6460 | 6460 | 6440 | 4236 |
| 337 | 20240311 | 130800 | 1454256700 | 6460 | 6470 | 6470 | 6460 | 574 |
| 338 | 20240311 | 130700 | 1450544720 | 6470 | 6500 | 6500 | 6470 | 742 |
| 339 | 20240311 | 130600 | 1445728470 | 6460 | 6470 | 6470 | 6460 | 386 |
| 340 | 20240311 | 130500 | 1443234760 | 6470 | 6470 | 6470 | 6470 | 182 |
| 341 | 20240311 | 130400 | 1442057220 | 6470 | 6470 | 6470 | 6470 | 2000 |
| 342 | 20240311 | 130300 | 1429117220 | 6480 | 6470 | 6480 | 6470 | 80 |
| 343 | 20240311 | 130200 | 1428599420 | 6460 | 6460 | 6460 | 6460 | 0 |
| 344 | 20240311 | 130100 | 1428599420 | 6460 | 6460 | 6460 | 6460 | 0 |
| 345 | 20240311 | 130000 | 1428599420 | 6460 | 6460 | 6460 | 6460 | 0 |
| 346 | 20240311 | 125900 | 1428599420 | 6460 | 6480 | 6480 | 6460 | 1123 |
| 347 | 20240311 | 125800 | 1421337540 | 6480 | 6470 | 6480 | 6470 | 413 |
| 348 | 20240311 | 125700 | 1418665400 | 6470 | 6460 | 6470 | 6460 | 122 |
| 349 | 20240311 | 125600 | 1417876280 | 6460 | 6460 | 6460 | 6460 | 407 |
| 350 | 20240311 | 125500 | 1415247060 | 6470 | 6460 | 6470 | 6460 | 838 |
| 351 | 20240311 | 125400 | 1409833350 | 6470 | 6470 | 6470 | 6470 | 41 |
| 352 | 20240311 | 125300 | 1409568080 | 6470 | 6470 | 6470 | 6470 | 10 |
| 353 | 20240311 | 125200 | 1409503380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 354 | 20240311 | 125100 | 1409503380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 355 | 20240311 | 125000 | 1409503380 | 6480 | 6460 | 6480 | 6460 | 17 |
| 356 | 20240311 | 124900 | 1409393520 | 6450 | 6450 | 6450 | 6450 | 0 |
| 357 | 20240311 | 124800 | 1409393520 | 6450 | 6450 | 6450 | 6450 | 1 |
| 358 | 20240311 | 124700 | 1409387070 | 6460 | 6460 | 6460 | 6460 | 228 |
| 359 | 20240311 | 124600 | 1407914190 | 6490 | 6490 | 6490 | 6490 | 30 |
| 360 | 20240311 | 124500 | 1407719490 | 6470 | 6450 | 6470 | 6450 | 1615 |
| 361 | 20240311 | 124400 | 1397272640 | 6460 | 6480 | 6480 | 6460 | 5183 |
| 362 | 20240311 | 124300 | 1363743340 | 6480 | 6480 | 6480 | 6480 | 8 |
| 363 | 20240311 | 124200 | 1363691500 | 6480 | 6480 | 6490 | 6480 | 541 |
| 364 | 20240311 | 124100 | 1360185030 | 6480 | 6490 | 6490 | 6480 | 1667 |
| 365 | 20240311 | 124000 | 1349374070 | 6490 | 6490 | 6490 | 6490 | 0 |
| 366 | 20240311 | 123900 | 1349374070 | 6490 | 6490 | 6490 | 6490 | 31 |
| 367 | 20240311 | 123800 | 1349172880 | 6490 | 6500 | 6500 | 6490 | 102 |
| 368 | 20240311 | 123700 | 1348509980 | 6510 | 6500 | 6510 | 6500 | 27 |
| 369 | 20240311 | 123600 | 1348334240 | 6520 | 6520 | 6520 | 6520 | 1 |
| 370 | 20240311 | 123500 | 1348327720 | 6520 | 6520 | 6520 | 6520 | 102 |
| 371 | 20240311 | 123400 | 1347662680 | 6510 | 6510 | 6510 | 6510 | 0 |
| 372 | 20240311 | 123300 | 1347662680 | 6510 | 6500 | 6520 | 6500 | 144 |
| 373 | 20240311 | 123200 | 1346725770 | 6500 | 6500 | 6500 | 6500 | 41 |
| 374 | 20240311 | 123100 | 1346459270 | 6490 | 6490 | 6500 | 6490 | 280 |
| 375 | 20240311 | 123000 | 1344642060 | 6500 | 6500 | 6500 | 6500 | 809 |
| 376 | 20240311 | 122900 | 1339383560 | 6520 | 6520 | 6520 | 6520 | 0 |
| 377 | 20240311 | 122800 | 1339383560 | 6520 | 6520 | 6520 | 6520 | 0 |
| 378 | 20240311 | 122700 | 1339383560 | 6520 | 6520 | 6520 | 6520 | 0 |
| 379 | 20240311 | 122600 | 1339383560 | 6520 | 6520 | 6520 | 6520 | 1 |
| 380 | 20240311 | 122500 | 1339377040 | 6520 | 6520 | 6520 | 6520 | 0 |
| 381 | 20240311 | 122400 | 1339377040 | 6520 | 6520 | 6520 | 6520 | 1 |
| 382 | 20240311 | 122300 | 1339370520 | 6510 | 6510 | 6510 | 6500 | 338 |
| 383 | 20240311 | 122200 | 1337171380 | 6520 | 6520 | 6520 | 6520 | 8 |
| 384 | 20240311 | 122100 | 1337119220 | 6540 | 6540 | 6540 | 6540 | 11 |
| 385 | 20240311 | 122000 | 1337047280 | 6520 | 6520 | 6520 | 6520 | 42 |
| 386 | 20240311 | 121900 | 1336773440 | 6520 | 6530 | 6530 | 6520 | 198 |
| 387 | 20240311 | 121800 | 1335482410 | 6510 | 6510 | 6510 | 6510 | 0 |
| 388 | 20240311 | 121700 | 1335482410 | 6510 | 6520 | 6550 | 6500 | 1511 |
| 389 | 20240311 | 121600 | 1325640780 | 6520 | 6540 | 6540 | 6520 | 735 |
| 390 | 20240311 | 121500 | 1320839700 | 6580 | 6560 | 6580 | 6560 | 236 |
| 391 | 20240311 | 121400 | 1319289320 | 6560 | 6540 | 6560 | 6530 | 595 |
| 392 | 20240311 | 121300 | 1315402900 | 6530 | 6530 | 6530 | 6530 | 0 |
| 393 | 20240311 | 121200 | 1315402900 | 6530 | 6540 | 6540 | 6530 | 1082 |
| 394 | 20240311 | 121100 | 1308326630 | 6540 | 6540 | 6560 | 6530 | 3666 |
| 395 | 20240311 | 121000 | 1284349600 | 6540 | 6540 | 6540 | 6540 | 0 |
| 396 | 20240311 | 120900 | 1284349600 | 6540 | 6540 | 6540 | 6540 | 14 |
| 397 | 20240311 | 120800 | 1284258040 | 6540 | 6540 | 6540 | 6540 | 4 |
| 398 | 20240311 | 120700 | 1284231880 | 6540 | 6560 | 6560 | 6540 | 1516 |
| 399 | 20240311 | 120600 | 1274310870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 400 | 20240311 | 120500 | 1274310870 | 6560 | 6560 | 6560 | 6550 | 266 |
| 401 | 20240311 | 120400 | 1272566080 | 6560 | 6560 | 6560 | 6560 | 0 |
| 402 | 20240311 | 120300 | 1272566080 | 6560 | 6560 | 6560 | 6560 | 0 |
| 403 | 20240311 | 120200 | 1272566080 | 6560 | 6560 | 6560 | 6560 | 0 |
| 404 | 20240311 | 120100 | 1272566080 | 6560 | 6560 | 6560 | 6560 | 0 |
| 405 | 20240311 | 120000 | 1272566080 | 6560 | 6560 | 6560 | 6560 | 0 |
| 406 | 20240311 | 115900 | 1272566080 | 6560 | 6550 | 6560 | 6550 | 272 |
| 407 | 20240311 | 115800 | 1270783180 | 6550 | 6560 | 6560 | 6550 | 39 |
| 408 | 20240311 | 115700 | 1270527700 | 6570 | 6570 | 6570 | 6570 | 2 |
| 409 | 20240311 | 115600 | 1270514560 | 6550 | 6550 | 6550 | 6550 | 0 |
| 410 | 20240311 | 115500 | 1270514560 | 6550 | 6570 | 6570 | 6550 | 96 |
| 411 | 20240311 | 115400 | 1269883980 | 6570 | 6570 | 6570 | 6560 | 136 |
| 412 | 20240311 | 115300 | 1268991540 | 6570 | 6600 | 6600 | 6570 | 19 |
| 413 | 20240311 | 115200 | 1268866680 | 6600 | 6590 | 6600 | 6590 | 2695 |
| 414 | 20240311 | 115100 | 1251092560 | 6600 | 6600 | 6600 | 6580 | 273 |
| 415 | 20240311 | 115000 | 1249295590 | 6580 | 6590 | 6600 | 6580 | 584 |
| 416 | 20240311 | 114900 | 1245450650 | 6590 | 6580 | 6600 | 6580 | 156 |
| 417 | 20240311 | 114800 | 1244422140 | 6580 | 6590 | 6610 | 6580 | 261 |
| 418 | 20240311 | 114700 | 1242701840 | 6610 | 6570 | 6620 | 6570 | 3569 |
| 419 | 20240311 | 114600 | 1219129390 | 6570 | 6570 | 6570 | 6570 | 34 |
| 420 | 20240311 | 114500 | 1218906010 | 6570 | 6570 | 6570 | 6570 | 12 |
| 421 | 20240311 | 114400 | 1218827170 | 6570 | 6570 | 6570 | 6570 | 4 |
| 422 | 20240311 | 114300 | 1218800890 | 6570 | 6570 | 6570 | 6570 | 2 |
| 423 | 20240311 | 114200 | 1218787750 | 6590 | 6570 | 6590 | 6570 | 12 |
| 424 | 20240311 | 114100 | 1218708710 | 6570 | 6590 | 6590 | 6570 | 2 |
| 425 | 20240311 | 114000 | 1218695550 | 6570 | 6570 | 6570 | 6570 | 1022 |
| 426 | 20240311 | 113900 | 1211981010 | 6570 | 6570 | 6570 | 6570 | 300 |
| 427 | 20240311 | 113800 | 1210010010 | 6570 | 6550 | 6570 | 6530 | 294 |
| 428 | 20240311 | 113700 | 1208083290 | 6570 | 6550 | 6580 | 6550 | 598 |
| 429 | 20240311 | 113600 | 1204158300 | 6550 | 6550 | 6550 | 6550 | 62 |
| 430 | 20240311 | 113500 | 1203752200 | 6550 | 6540 | 6550 | 6540 | 948 |
| 431 | 20240311 | 113400 | 1197547900 | 6550 | 6530 | 6550 | 6530 | 740 |
| 432 | 20240311 | 113300 | 1192701040 | 6530 | 6520 | 6530 | 6520 | 26 |
| 433 | 20240311 | 113200 | 1192531320 | 6520 | 6550 | 6570 | 6500 | 8500 |
| 434 | 20240311 | 113100 | 1137127050 | 6570 | 6570 | 6570 | 6570 | 568 |
| 435 | 20240311 | 113000 | 1133395290 | 6570 | 6570 | 6580 | 6570 | 389 |
| 436 | 20240311 | 112900 | 1130838960 | 6570 | 6570 | 6570 | 6570 | 0 |
| 437 | 20240311 | 112800 | 1130838960 | 6570 | 6570 | 6570 | 6570 | 0 |
| 438 | 20240311 | 112700 | 1130838960 | 6570 | 6560 | 6570 | 6560 | 247 |
| 439 | 20240311 | 112600 | 1129216470 | 6560 | 6560 | 6560 | 6560 | 0 |
| 440 | 20240311 | 112500 | 1129216470 | 6560 | 6560 | 6560 | 6560 | 79 |
| 441 | 20240311 | 112400 | 1128698230 | 6560 | 6560 | 6560 | 6560 | 0 |
| 442 | 20240311 | 112300 | 1128698230 | 6560 | 6540 | 6560 | 6540 | 181 |
| 443 | 20240311 | 112200 | 1127511390 | 6550 | 6550 | 6550 | 6550 | 499 |
| 444 | 20240311 | 112100 | 1124242940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 445 | 20240311 | 112000 | 1124242940 | 6550 | 6550 | 6550 | 6550 | 1 |
| 446 | 20240311 | 111900 | 1124236390 | 6560 | 6560 | 6560 | 6560 | 1 |
| 447 | 20240311 | 111800 | 1124229830 | 6560 | 6560 | 6560 | 6560 | 244 |
| 448 | 20240311 | 111700 | 1122629190 | 6560 | 6560 | 6560 | 6560 | 6 |
| 449 | 20240311 | 111600 | 1122589830 | 6540 | 6540 | 6540 | 6540 | 0 |
| 450 | 20240311 | 111500 | 1122589830 | 6540 | 6540 | 6540 | 6540 | 0 |
| 451 | 20240311 | 111400 | 1122589830 | 6540 | 6540 | 6540 | 6540 | 25 |
| 452 | 20240311 | 111300 | 1122426330 | 6550 | 6540 | 6550 | 6540 | 1148 |
| 453 | 20240311 | 111200 | 1114913460 | 6540 | 6540 | 6540 | 6540 | 60 |
| 454 | 20240311 | 111100 | 1114521060 | 6570 | 6570 | 6570 | 6570 | 0 |
| 455 | 20240311 | 111000 | 1114521060 | 6570 | 6560 | 6570 | 6560 | 14 |
| 456 | 20240311 | 110900 | 1114429200 | 6540 | 6570 | 6570 | 6540 | 761 |
| 457 | 20240311 | 110800 | 1109451630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 458 | 20240311 | 110700 | 1109451630 | 6580 | 6580 | 6580 | 6580 | 1 |
| 459 | 20240311 | 110600 | 1109445050 | 6560 | 6560 | 6560 | 6560 | 497 |
| 460 | 20240311 | 110500 | 1106184730 | 6560 | 6560 | 6560 | 6560 | 11 |
| 461 | 20240311 | 110400 | 1106112570 | 6560 | 6560 | 6560 | 6560 | 4 |
| 462 | 20240311 | 110300 | 1106086330 | 6540 | 6540 | 6550 | 6540 | 2277 |
| 463 | 20240311 | 110200 | 1091191130 | 6540 | 6540 | 6540 | 6540 | 1 |
| 464 | 20240311 | 110100 | 1091184590 | 6540 | 6540 | 6540 | 6540 | 0 |
| 465 | 20240311 | 110000 | 1091184590 | 6540 | 6540 | 6540 | 6540 | 0 |
| 466 | 20240311 | 105900 | 1091184590 | 6540 | 6560 | 6560 | 6540 | 709 |
| 467 | 20240311 | 105800 | 1086541730 | 6580 | 6580 | 6580 | 6580 | 0 |
| 468 | 20240311 | 105700 | 1086541730 | 6580 | 6580 | 6580 | 6580 | 0 |
| 469 | 20240311 | 105600 | 1086541730 | 6580 | 6560 | 6580 | 6550 | 573 |
| 470 | 20240311 | 105500 | 1082777400 | 6540 | 6540 | 6540 | 6540 | 0 |
| 471 | 20240311 | 105400 | 1082777400 | 6540 | 6540 | 6540 | 6540 | 14 |
| 472 | 20240311 | 105300 | 1082685840 | 6550 | 6560 | 6560 | 6550 | 2530 |
| 473 | 20240311 | 105200 | 1066106980 | 6590 | 6580 | 6590 | 6560 | 161 |
| 474 | 20240311 | 105100 | 1065049770 | 6590 | 6590 | 6590 | 6590 | 16 |
| 475 | 20240311 | 105000 | 1064944330 | 6600 | 6600 | 6600 | 6600 | 2553 |
| 476 | 20240311 | 104900 | 1048094530 | 6600 | 6610 | 6610 | 6600 | 378 |
| 477 | 20240311 | 104800 | 1045599720 | 6610 | 6610 | 6610 | 6610 | 788 |
| 478 | 20240311 | 104700 | 1040391040 | 6620 | 6610 | 6620 | 6610 | 400 |
| 479 | 20240311 | 104600 | 1037746940 | 6610 | 6610 | 6610 | 6610 | 0 |
| 480 | 20240311 | 104500 | 1037746940 | 6610 | 6610 | 6610 | 6610 | 10 |
| 481 | 20240311 | 104400 | 1037680840 | 6610 | 6610 | 6610 | 6610 | 300 |
| 482 | 20240311 | 104300 | 1035697840 | 6610 | 6610 | 6610 | 6610 | 484 |
| 483 | 20240311 | 104200 | 1032498600 | 6630 | 6610 | 6630 | 6610 | 497 |
| 484 | 20240311 | 104100 | 1029209950 | 6600 | 6600 | 6610 | 6600 | 240 |
| 485 | 20240311 | 104000 | 1027624950 | 6600 | 6600 | 6600 | 6600 | 794 |
| 486 | 20240311 | 103900 | 1022384550 | 6600 | 6600 | 6600 | 6580 | 5424 |
| 487 | 20240311 | 103800 | 986586910 | 6600 | 6580 | 6600 | 6580 | 1323 |
| 488 | 20240311 | 103700 | 977857040 | 6580 | 6580 | 6580 | 6580 | 4 |
| 489 | 20240311 | 103600 | 977830720 | 6580 | 6590 | 6590 | 6580 | 29 |
| 490 | 20240311 | 103500 | 977639890 | 6590 | 6590 | 6590 | 6590 | 51 |
| 491 | 20240311 | 103400 | 977303800 | 6590 | 6570 | 6590 | 6570 | 674 |
| 492 | 20240311 | 103300 | 972866360 | 6570 | 6580 | 6580 | 6570 | 408 |
| 493 | 20240311 | 103200 | 970185680 | 6580 | 6570 | 6580 | 6570 | 11 |
| 494 | 20240311 | 103100 | 970113400 | 6580 | 6590 | 6590 | 6580 | 12 |
| 495 | 20240311 | 103000 | 970034330 | 6570 | 6570 | 6570 | 6570 | 41 |
| 496 | 20240311 | 102900 | 969764960 | 6570 | 6570 | 6570 | 6570 | 541 |
| 497 | 20240311 | 102800 | 966210590 | 6590 | 6590 | 6590 | 6590 | 4 |
| 498 | 20240311 | 102700 | 966184230 | 6570 | 6590 | 6590 | 6570 | 1362 |
| 499 | 20240311 | 102600 | 957233810 | 6590 | 6590 | 6590 | 6570 | 1530 |
| 500 | 20240311 | 102500 | 947168300 | 6580 | 6590 | 6600 | 6580 | 383 |
| 501 | 20240311 | 102400 | 944643140 | 6600 | 6590 | 6600 | 6590 | 102 |
| 502 | 20240311 | 102300 | 943970950 | 6600 | 6600 | 6600 | 6600 | 457 |
| 503 | 20240311 | 102200 | 940954750 | 6590 | 6620 | 6620 | 6580 | 2231 |
| 504 | 20240311 | 102100 | 926226480 | 6620 | 6620 | 6630 | 6620 | 994 |
| 505 | 20240311 | 102000 | 919637460 | 6630 | 6610 | 6630 | 6610 | 977 |
| 506 | 20240311 | 101900 | 913162690 | 6640 | 6610 | 6640 | 6610 | 681 |
| 507 | 20240311 | 101800 | 908651660 | 6600 | 6630 | 6630 | 6600 | 3082 |
| 508 | 20240311 | 101700 | 888218360 | 6630 | 6630 | 6630 | 6590 | 1742 |
| 509 | 20240311 | 101600 | 876678260 | 6630 | 6600 | 6630 | 6580 | 1357 |
| 510 | 20240311 | 101500 | 867723720 | 6600 | 6620 | 6640 | 6600 | 684 |
| 511 | 20240311 | 101400 | 863195540 | 6620 | 6620 | 6620 | 6620 | 453 |
| 512 | 20240311 | 101300 | 860196680 | 6600 | 6600 | 6600 | 6570 | 971 |
| 513 | 20240311 | 101200 | 853800720 | 6600 | 6610 | 6630 | 6600 | 5340 |
| 514 | 20240311 | 101100 | 818447540 | 6610 | 6560 | 6610 | 6560 | 199 |
| 515 | 20240311 | 101000 | 817135880 | 6590 | 6570 | 6590 | 6560 | 372 |
| 516 | 20240311 | 100900 | 814691700 | 6570 | 6570 | 6570 | 6570 | 1 |
| 517 | 20240311 | 100800 | 814685130 | 6580 | 6610 | 6610 | 6580 | 225 |
| 518 | 20240311 | 100700 | 813198240 | 6610 | 6570 | 6620 | 6570 | 1925 |
| 519 | 20240311 | 100600 | 800524560 | 6540 | 6560 | 6560 | 6540 | 591 |
| 520 | 20240311 | 100500 | 796655420 | 6570 | 6570 | 6570 | 6570 | 21 |
| 521 | 20240311 | 100400 | 796517450 | 6570 | 6550 | 6570 | 6550 | 93 |
| 522 | 20240311 | 100300 | 795908200 | 6550 | 6560 | 6560 | 6550 | 1329 |
| 523 | 20240311 | 100200 | 787198330 | 6560 | 6580 | 6600 | 6560 | 1639 |
| 524 | 20240311 | 100100 | 776391350 | 6570 | 6580 | 6580 | 6560 | 360 |
| 525 | 20240311 | 100000 | 774028640 | 6580 | 6570 | 6580 | 6560 | 2269 |
| 526 | 20240311 | 095900 | 759112280 | 6570 | 6540 | 6580 | 6540 | 328 |
| 527 | 20240311 | 095800 | 756958630 | 6540 | 6530 | 6540 | 6530 | 44 |
| 528 | 20240311 | 095700 | 756671090 | 6530 | 6530 | 6530 | 6530 | 21 |
| 529 | 20240311 | 095600 | 756533960 | 6530 | 6530 | 6530 | 6530 | 601 |
| 530 | 20240311 | 095500 | 752609430 | 6530 | 6540 | 6540 | 6530 | 212 |
| 531 | 20240311 | 095400 | 751225010 | 6550 | 6550 | 6550 | 6550 | 0 |
| 532 | 20240311 | 095300 | 751225010 | 6550 | 6550 | 6550 | 6540 | 577 |
| 533 | 20240311 | 095200 | 747445690 | 6560 | 6570 | 6580 | 6560 | 873 |
| 534 | 20240311 | 095100 | 741713780 | 6570 | 6530 | 6580 | 6530 | 1669 |
| 535 | 20240311 | 095000 | 730776820 | 6530 | 6530 | 6530 | 6530 | 0 |
| 536 | 20240311 | 094900 | 730776820 | 6530 | 6530 | 6530 | 6530 | 52 |
| 537 | 20240311 | 094800 | 730437260 | 6530 | 6520 | 6530 | 6520 | 2 |
| 538 | 20240311 | 094700 | 730424210 | 6520 | 6520 | 6520 | 6520 | 339 |
| 539 | 20240311 | 094600 | 728213930 | 6530 | 6530 | 6530 | 6530 | 504 |
| 540 | 20240311 | 094500 | 724922810 | 6500 | 6510 | 6510 | 6500 | 693 |
| 541 | 20240311 | 094400 | 720417510 | 6500 | 6530 | 6530 | 6500 | 245 |
| 542 | 20240311 | 094300 | 718817690 | 6500 | 6530 | 6530 | 6500 | 3091 |
| 543 | 20240311 | 094200 | 698726100 | 6500 | 6500 | 6530 | 6500 | 210 |
| 544 | 20240311 | 094100 | 697358570 | 6480 | 6500 | 6500 | 6480 | 368 |
| 545 | 20240311 | 094000 | 694969470 | 6510 | 6510 | 6510 | 6510 | 5 |
| 546 | 20240311 | 093900 | 694936920 | 6510 | 6510 | 6510 | 6510 | 10 |
| 547 | 20240311 | 093800 | 694871820 | 6520 | 6500 | 6520 | 6490 | 680 |
| 548 | 20240311 | 093700 | 690440430 | 6490 | 6510 | 6520 | 6480 | 493 |
| 549 | 20240311 | 093600 | 687236720 | 6520 | 6510 | 6520 | 6500 | 188 |
| 550 | 20240311 | 093500 | 686012890 | 6520 | 6510 | 6520 | 6510 | 2385 |
| 551 | 20240311 | 093400 | 670474520 | 6520 | 6500 | 6540 | 6500 | 2386 |
| 552 | 20240311 | 093300 | 654913090 | 6500 | 6530 | 6530 | 6500 | 347 |
| 553 | 20240311 | 093200 | 652656770 | 6490 | 6490 | 6490 | 6480 | 1998 |
| 554 | 20240311 | 093100 | 639699660 | 6500 | 6530 | 6540 | 6500 | 1188 |
| 555 | 20240311 | 093000 | 631965340 | 6540 | 6570 | 6580 | 6530 | 1377 |
| 556 | 20240311 | 092900 | 622941000 | 6580 | 6570 | 6590 | 6570 | 5265 |
| 557 | 20240311 | 092800 | 588275920 | 6550 | 6540 | 6580 | 6510 | 3230 |
| 558 | 20240311 | 092700 | 567113580 | 6510 | 6480 | 6530 | 6480 | 775 |
| 559 | 20240311 | 092600 | 562063870 | 6460 | 6490 | 6500 | 6460 | 4188 |
| 560 | 20240311 | 092500 | 534962390 | 6490 | 6510 | 6520 | 6490 | 54 |
| 561 | 20240311 | 092400 | 534611720 | 6510 | 6480 | 6510 | 6480 | 516 |
| 562 | 20240311 | 092300 | 531265120 | 6480 | 6510 | 6510 | 6480 | 414 |
| 563 | 20240311 | 092200 | 528577230 | 6510 | 6500 | 6510 | 6500 | 106 |
| 564 | 20240311 | 092100 | 527888160 | 6550 | 6500 | 6560 | 6500 | 2188 |
| 565 | 20240311 | 092000 | 513634670 | 6500 | 6550 | 6550 | 6490 | 1428 |
| 566 | 20240311 | 091900 | 504337410 | 6560 | 6520 | 6570 | 6490 | 2445 |
| 567 | 20240311 | 091800 | 488381400 | 6500 | 6500 | 6500 | 6500 | 51 |
| 568 | 20240311 | 091700 | 488049900 | 6490 | 6490 | 6500 | 6490 | 522 |
| 569 | 20240311 | 091600 | 484658900 | 6490 | 6460 | 6490 | 6460 | 1317 |
| 570 | 20240311 | 091500 | 476114360 | 6450 | 6470 | 6470 | 6450 | 950 |
| 571 | 20240311 | 091400 | 469980450 | 6470 | 6480 | 6500 | 6470 | 2779 |
| 572 | 20240311 | 091300 | 451965520 | 6480 | 6500 | 6500 | 6480 | 2946 |
| 573 | 20240311 | 091200 | 432860940 | 6500 | 6520 | 6520 | 6490 | 2060 |
| 574 | 20240311 | 091100 | 419465640 | 6520 | 6530 | 6530 | 6520 | 254 |
| 575 | 20240311 | 091000 | 417807550 | 6530 | 6550 | 6550 | 6520 | 3219 |
| 576 | 20240311 | 090900 | 396786030 | 6550 | 6540 | 6570 | 6540 | 2983 |
| 577 | 20240311 | 090800 | 377247860 | 6530 | 6580 | 6580 | 6520 | 2987 |
| 578 | 20240311 | 090700 | 357690920 | 6590 | 6580 | 6620 | 6560 | 4383 |
| 579 | 20240311 | 090600 | 328804620 | 6580 | 6630 | 6650 | 6580 | 7519 |
| 580 | 20240311 | 090500 | 279084180 | 6640 | 6480 | 6690 | 6480 | 14517 |
| 581 | 20240311 | 090400 | 183437320 | 6480 | 6460 | 6480 | 6450 | 1097 |
| 582 | 20240311 | 090300 | 176345600 | 6460 | 6440 | 6470 | 6440 | 1074 |
| 583 | 20240311 | 090200 | 169401830 | 6440 | 6480 | 6500 | 6430 | 6614 |
| 584 | 20240311 | 090100 | 126602510 | 6480 | 6510 | 6520 | 6480 | 1578 |
| 585 | 20240311 | 090000 | 116357060 | 6520 | 6510 | 6570 | 6510 | 14205 |