31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 192400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 11005 |
| 3 | 20240318 | 192300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 4 | 20240318 | 192200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 5 | 20240318 | 192100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 6 | 20240318 | 192000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 7 | 20240318 | 191900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 8 | 20240318 | 191800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 9 | 20240318 | 191700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 10 | 20240318 | 191600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 11 | 20240318 | 191500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 12 | 20240318 | 191400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 13 | 20240318 | 191300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 14 | 20240318 | 191200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 15 | 20240318 | 191100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 16 | 20240318 | 191000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 17 | 20240318 | 190900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 18 | 20240318 | 190800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 19 | 20240318 | 190700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 20 | 20240318 | 190600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 21 | 20240318 | 190500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 22 | 20240318 | 190400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 23 | 20240318 | 190300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 24 | 20240318 | 190200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 25 | 20240318 | 190100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 26 | 20240318 | 190000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 27 | 20240318 | 185900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 28 | 20240318 | 185800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 29 | 20240318 | 185700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 30 | 20240318 | 185600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 31 | 20240318 | 185500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 32 | 20240318 | 185400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 11005 |
| 33 | 20240318 | 185300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 34 | 20240318 | 185200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 35 | 20240318 | 185100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 36 | 20240318 | 185000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 37 | 20240318 | 184900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 38 | 20240318 | 184800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 39 | 20240318 | 184700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 40 | 20240318 | 184600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 41 | 20240318 | 184500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 42 | 20240318 | 184400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 43 | 20240318 | 184300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 44 | 20240318 | 184200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 45 | 20240318 | 184100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 46 | 20240318 | 184000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 47 | 20240318 | 183900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 48 | 20240318 | 183800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 49 | 20240318 | 183700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 50 | 20240318 | 183600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 51 | 20240318 | 183500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 52 | 20240318 | 183400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 53 | 20240318 | 183300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 54 | 20240318 | 183200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 55 | 20240318 | 183100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 56 | 20240318 | 183000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 57 | 20240318 | 182900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 58 | 20240318 | 182800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 59 | 20240318 | 182700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 60 | 20240318 | 182600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 61 | 20240318 | 182500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 62 | 20240318 | 182400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 11005 |
| 63 | 20240318 | 182300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 64 | 20240318 | 182200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 65 | 20240318 | 182100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 66 | 20240318 | 182000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 67 | 20240318 | 181900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 68 | 20240318 | 181800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 69 | 20240318 | 181700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 70 | 20240318 | 181600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 71 | 20240318 | 181500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 72 | 20240318 | 181400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 73 | 20240318 | 181300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 74 | 20240318 | 181200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 75 | 20240318 | 181100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 76 | 20240318 | 181000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 77 | 20240318 | 180900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 78 | 20240318 | 180800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 79 | 20240318 | 180700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 80 | 20240318 | 180600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 81 | 20240318 | 180500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 82 | 20240318 | 180400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 83 | 20240318 | 180300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 84 | 20240318 | 180200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 85 | 20240318 | 180100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 86 | 20240318 | 180000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 87 | 20240318 | 175900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 88 | 20240318 | 175800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 89 | 20240318 | 175700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 90 | 20240318 | 175600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 91 | 20240318 | 175500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 92 | 20240318 | 175400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 11005 |
| 93 | 20240318 | 175300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 94 | 20240318 | 175200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 95 | 20240318 | 175100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 96 | 20240318 | 175000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 97 | 20240318 | 174900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 98 | 20240318 | 174800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 99 | 20240318 | 174700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 100 | 20240318 | 174600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 101 | 20240318 | 174500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 102 | 20240318 | 174400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 103 | 20240318 | 174300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 104 | 20240318 | 174200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 105 | 20240318 | 174100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 106 | 20240318 | 174000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 107 | 20240318 | 173900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 108 | 20240318 | 173800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 109 | 20240318 | 173700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 110 | 20240318 | 173600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 111 | 20240318 | 173500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 112 | 20240318 | 173400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 113 | 20240318 | 173300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 114 | 20240318 | 173200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 115 | 20240318 | 173100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 116 | 20240318 | 173000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 117 | 20240318 | 172900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 118 | 20240318 | 172800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 119 | 20240318 | 172700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 120 | 20240318 | 172600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 121 | 20240318 | 172500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 122 | 20240318 | 172400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 11005 |
| 123 | 20240318 | 172300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 124 | 20240318 | 172200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 125 | 20240318 | 172100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 126 | 20240318 | 172000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 127 | 20240318 | 171900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 128 | 20240318 | 171800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 129 | 20240318 | 171700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 130 | 20240318 | 171600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 131 | 20240318 | 171500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 132 | 20240318 | 171400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 133 | 20240318 | 171300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 134 | 20240318 | 171200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 135 | 20240318 | 171100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 136 | 20240318 | 171000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 137 | 20240318 | 170900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 138 | 20240318 | 170800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 139 | 20240318 | 170700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 140 | 20240318 | 170600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 141 | 20240318 | 170500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 142 | 20240318 | 170400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 143 | 20240318 | 170300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 144 | 20240318 | 170200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 145 | 20240318 | 170100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 146 | 20240318 | 170000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 147 | 20240318 | 165900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 148 | 20240318 | 165800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 149 | 20240318 | 165700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 150 | 20240318 | 165600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 151 | 20240318 | 165500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 152 | 20240318 | 165400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 11005 |
| 153 | 20240318 | 165300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 154 | 20240318 | 165200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 155 | 20240318 | 165100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 156 | 20240318 | 165000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 157 | 20240318 | 164900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 158 | 20240318 | 164800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 159 | 20240318 | 164700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 160 | 20240318 | 164600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 161 | 20240318 | 164500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 162 | 20240318 | 164400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 163 | 20240318 | 164300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 164 | 20240318 | 164200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 165 | 20240318 | 164100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 166 | 20240318 | 164000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 167 | 20240318 | 163900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 168 | 20240318 | 163800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 169 | 20240318 | 163700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 170 | 20240318 | 163600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 171 | 20240318 | 163500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 172 | 20240318 | 163400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 173 | 20240318 | 163300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 174 | 20240318 | 163200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 175 | 20240318 | 163100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 176 | 20240318 | 163000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 177 | 20240318 | 162900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 178 | 20240318 | 162800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 179 | 20240318 | 162700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 180 | 20240318 | 162600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 181 | 20240318 | 162500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 182 | 20240318 | 162400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 11005 |
| 183 | 20240318 | 162300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 184 | 20240318 | 162200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 185 | 20240318 | 162100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 186 | 20240318 | 162000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 187 | 20240318 | 161900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 188 | 20240318 | 161800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 189 | 20240318 | 161700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 190 | 20240318 | 161600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 191 | 20240318 | 161500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 192 | 20240318 | 161400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 193 | 20240318 | 161300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 194 | 20240318 | 161200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 195 | 20240318 | 161100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 196 | 20240318 | 161000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 197 | 20240318 | 160900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 198 | 20240318 | 160800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 199 | 20240318 | 160700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 200 | 20240318 | 160600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 201 | 20240318 | 160500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 202 | 20240318 | 160400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 203 | 20240318 | 160300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 204 | 20240318 | 160200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 205 | 20240318 | 160100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 206 | 20240318 | 160000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 207 | 20240318 | 155900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 208 | 20240318 | 155800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 209 | 20240318 | 155700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 210 | 20240318 | 155600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 211 | 20240318 | 155500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 212 | 20240318 | 155400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 11005 |
| 213 | 20240318 | 155300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 214 | 20240318 | 155200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 215 | 20240318 | 155100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 216 | 20240318 | 155000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 217 | 20240318 | 154900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 218 | 20240318 | 154800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 219 | 20240318 | 154700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 220 | 20240318 | 154600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 221 | 20240318 | 154500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 222 | 20240318 | 154400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 223 | 20240318 | 154300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 224 | 20240318 | 154200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 225 | 20240318 | 154100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 226 | 20240318 | 154000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 227 | 20240318 | 153900 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 228 | 20240318 | 153800 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 229 | 20240318 | 153700 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 230 | 20240318 | 153600 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 231 | 20240318 | 153500 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 232 | 20240318 | 153400 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 233 | 20240318 | 153300 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 234 | 20240318 | 153200 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 235 | 20240318 | 153100 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 0 |
| 236 | 20240318 | 153000 | 2859490240 | 6730 | 6730 | 6730 | 6730 | 11005 |
| 237 | 20240318 | 152900 | 2785426590 | 6700 | 6700 | 6700 | 6700 | 0 |
| 238 | 20240318 | 152800 | 2785426590 | 6700 | 6700 | 6700 | 6700 | 0 |
| 239 | 20240318 | 152700 | 2785426590 | 6700 | 6700 | 6700 | 6700 | 0 |
| 240 | 20240318 | 152600 | 2785426590 | 6700 | 6700 | 6700 | 6700 | 0 |
| 241 | 20240318 | 152500 | 2785426590 | 6700 | 6700 | 6700 | 6700 | 0 |
| 242 | 20240318 | 152400 | 2785426590 | 6700 | 6700 | 6700 | 6700 | 0 |
| 243 | 20240318 | 152300 | 2785426590 | 6700 | 6700 | 6700 | 6700 | 0 |
| 244 | 20240318 | 152200 | 2785426590 | 6700 | 6700 | 6700 | 6700 | 0 |
| 245 | 20240318 | 152100 | 2785426590 | 6700 | 6700 | 6700 | 6700 | 0 |
| 246 | 20240318 | 152000 | 2785426590 | 6700 | 6700 | 6700 | 6700 | 0 |
| 247 | 20240318 | 151900 | 2785426590 | 6700 | 6680 | 6700 | 6680 | 2312 |
| 248 | 20240318 | 151800 | 2769945270 | 6690 | 6620 | 6690 | 6560 | 2429 |
| 249 | 20240318 | 151700 | 2753780350 | 6620 | 6620 | 6620 | 6620 | 68 |
| 250 | 20240318 | 151600 | 2753330190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 251 | 20240318 | 151500 | 2753330190 | 6630 | 6600 | 6630 | 6590 | 2123 |
| 252 | 20240318 | 151400 | 2739317980 | 6600 | 6600 | 6600 | 6600 | 837 |
| 253 | 20240318 | 151300 | 2733793780 | 6600 | 6600 | 6610 | 6600 | 773 |
| 254 | 20240318 | 151200 | 2728689570 | 6600 | 6610 | 6610 | 6600 | 1610 |
| 255 | 20240318 | 151100 | 2718060410 | 6610 | 6610 | 6610 | 6610 | 169 |
| 256 | 20240318 | 151000 | 2716943320 | 6610 | 6620 | 6620 | 6610 | 517 |
| 257 | 20240318 | 150900 | 2713521600 | 6620 | 6620 | 6630 | 6620 | 592 |
| 258 | 20240318 | 150800 | 2709598340 | 6620 | 6630 | 6630 | 6620 | 1533 |
| 259 | 20240318 | 150700 | 2699443130 | 6620 | 6620 | 6620 | 6620 | 156 |
| 260 | 20240318 | 150600 | 2698410410 | 6620 | 6620 | 6620 | 6620 | 1 |
| 261 | 20240318 | 150500 | 2698403790 | 6620 | 6620 | 6630 | 6620 | 118 |
| 262 | 20240318 | 150400 | 2697622530 | 6610 | 6630 | 6630 | 6610 | 95 |
| 263 | 20240318 | 150300 | 2696994280 | 6610 | 6620 | 6620 | 6610 | 285 |
| 264 | 20240318 | 150200 | 2695107680 | 6610 | 6610 | 6610 | 6610 | 510 |
| 265 | 20240318 | 150100 | 2691736580 | 6610 | 6620 | 6630 | 6610 | 581 |
| 266 | 20240318 | 150000 | 2687891160 | 6620 | 6610 | 6620 | 6610 | 149 |
| 267 | 20240318 | 145900 | 2686905710 | 6620 | 6620 | 6620 | 6620 | 8 |
| 268 | 20240318 | 145800 | 2686852750 | 6630 | 6620 | 6630 | 6620 | 247 |
| 269 | 20240318 | 145700 | 2685215600 | 6600 | 6620 | 6620 | 6600 | 961 |
| 270 | 20240318 | 145600 | 2678872720 | 6610 | 6610 | 6610 | 6600 | 96 |
| 271 | 20240318 | 145500 | 2678239010 | 6600 | 6620 | 6620 | 6600 | 122 |
| 272 | 20240318 | 145400 | 2677431810 | 6630 | 6600 | 6630 | 6590 | 100 |
| 273 | 20240318 | 145300 | 2676770750 | 6590 | 6600 | 6610 | 6590 | 1633 |
| 274 | 20240318 | 145200 | 2665989630 | 6590 | 6570 | 6590 | 6570 | 693 |
| 275 | 20240318 | 145100 | 2661435220 | 6580 | 6580 | 6580 | 6580 | 0 |
| 276 | 20240318 | 145000 | 2661435220 | 6580 | 6600 | 6600 | 6570 | 7109 |
| 277 | 20240318 | 144900 | 2614647980 | 6600 | 6600 | 6600 | 6600 | 393 |
| 278 | 20240318 | 144800 | 2612054180 | 6600 | 6600 | 6600 | 6600 | 0 |
| 279 | 20240318 | 144700 | 2612054180 | 6600 | 6600 | 6600 | 6600 | 84 |
| 280 | 20240318 | 144600 | 2611499780 | 6600 | 6600 | 6610 | 6600 | 400 |
| 281 | 20240318 | 144500 | 2608858780 | 6600 | 6610 | 6610 | 6600 | 507 |
| 282 | 20240318 | 144400 | 2605512450 | 6600 | 6600 | 6610 | 6600 | 200 |
| 283 | 20240318 | 144300 | 2604192050 | 6610 | 6610 | 6610 | 6610 | 63 |
| 284 | 20240318 | 144200 | 2603775620 | 6600 | 6600 | 6600 | 6600 | 155 |
| 285 | 20240318 | 144100 | 2602752620 | 6580 | 6580 | 6580 | 6580 | 0 |
| 286 | 20240318 | 144000 | 2602752620 | 6580 | 6600 | 6600 | 6580 | 1889 |
| 287 | 20240318 | 143900 | 2590293920 | 6590 | 6600 | 6600 | 6590 | 1365 |
| 288 | 20240318 | 143800 | 2581285540 | 6610 | 6620 | 6620 | 6610 | 981 |
| 289 | 20240318 | 143700 | 2574792120 | 6620 | 6620 | 6620 | 6620 | 69 |
| 290 | 20240318 | 143600 | 2574335340 | 6620 | 6620 | 6620 | 6620 | 0 |
| 291 | 20240318 | 143500 | 2574335340 | 6620 | 6620 | 6620 | 6620 | 258 |
| 292 | 20240318 | 143400 | 2572627380 | 6610 | 6610 | 6610 | 6610 | 1 |
| 293 | 20240318 | 143300 | 2572620770 | 6600 | 6600 | 6600 | 6600 | 0 |
| 294 | 20240318 | 143200 | 2572620770 | 6600 | 6620 | 6620 | 6600 | 793 |
| 295 | 20240318 | 143100 | 2567376970 | 6620 | 6600 | 6620 | 6600 | 334 |
| 296 | 20240318 | 143000 | 2565170590 | 6590 | 6590 | 6590 | 6590 | 1 |
| 297 | 20240318 | 142900 | 2565164000 | 6590 | 6590 | 6590 | 6590 | 62 |
| 298 | 20240318 | 142800 | 2564755420 | 6600 | 6590 | 6600 | 6590 | 84 |
| 299 | 20240318 | 142700 | 2564201850 | 6590 | 6590 | 6590 | 6590 | 0 |
| 300 | 20240318 | 142600 | 2564201850 | 6590 | 6600 | 6600 | 6590 | 265 |
| 301 | 20240318 | 142500 | 2562453470 | 6600 | 6600 | 6600 | 6600 | 5 |
| 302 | 20240318 | 142400 | 2562420470 | 6590 | 6590 | 6590 | 6590 | 253 |
| 303 | 20240318 | 142300 | 2560753200 | 6590 | 6590 | 6590 | 6590 | 101 |
| 304 | 20240318 | 142200 | 2560087610 | 6580 | 6580 | 6580 | 6580 | 84 |
| 305 | 20240318 | 142100 | 2559534890 | 6580 | 6580 | 6580 | 6580 | 0 |
| 306 | 20240318 | 142000 | 2559534890 | 6580 | 6580 | 6580 | 6580 | 63 |
| 307 | 20240318 | 141900 | 2559120350 | 6580 | 6580 | 6580 | 6580 | 7 |
| 308 | 20240318 | 141800 | 2559074290 | 6580 | 6590 | 6590 | 6580 | 34 |
| 309 | 20240318 | 141700 | 2558850530 | 6590 | 6600 | 6600 | 6590 | 91 |
| 310 | 20240318 | 141600 | 2558250060 | 6610 | 6610 | 6610 | 6610 | 0 |
| 311 | 20240318 | 141500 | 2558250060 | 6610 | 6610 | 6610 | 6610 | 53 |
| 312 | 20240318 | 141400 | 2557899730 | 6600 | 6600 | 6600 | 6600 | 151 |
| 313 | 20240318 | 141300 | 2556903130 | 6610 | 6610 | 6610 | 6610 | 40 |
| 314 | 20240318 | 141200 | 2556638730 | 6630 | 6630 | 6630 | 6630 | 0 |
| 315 | 20240318 | 141100 | 2556638730 | 6630 | 6610 | 6630 | 6610 | 137 |
| 316 | 20240318 | 141000 | 2555732280 | 6610 | 6610 | 6630 | 6610 | 35 |
| 317 | 20240318 | 140900 | 2555500540 | 6610 | 6610 | 6620 | 6610 | 60 |
| 318 | 20240318 | 140800 | 2555103930 | 6620 | 6600 | 6620 | 6600 | 22 |
| 319 | 20240318 | 140700 | 2554958660 | 6600 | 6570 | 6610 | 6570 | 416 |
| 320 | 20240318 | 140600 | 2552213270 | 6560 | 6570 | 6570 | 6560 | 604 |
| 321 | 20240318 | 140500 | 2548247180 | 6570 | 6570 | 6570 | 6570 | 30 |
| 322 | 20240318 | 140400 | 2548050080 | 6570 | 6570 | 6570 | 6570 | 218 |
| 323 | 20240318 | 140300 | 2546617820 | 6570 | 6590 | 6600 | 6570 | 344 |
| 324 | 20240318 | 140200 | 2544350870 | 6590 | 6590 | 6590 | 6590 | 0 |
| 325 | 20240318 | 140100 | 2544350870 | 6590 | 6600 | 6600 | 6590 | 72 |
| 326 | 20240318 | 140000 | 2543876290 | 6600 | 6600 | 6600 | 6590 | 284 |
| 327 | 20240318 | 135900 | 2542001910 | 6600 | 6590 | 6600 | 6590 | 214 |
| 328 | 20240318 | 135800 | 2540590310 | 6590 | 6590 | 6590 | 6590 | 100 |
| 329 | 20240318 | 135700 | 2539931310 | 6590 | 6590 | 6600 | 6590 | 151 |
| 330 | 20240318 | 135600 | 2538936120 | 6600 | 6600 | 6600 | 6600 | 36 |
| 331 | 20240318 | 135500 | 2538698520 | 6600 | 6590 | 6600 | 6590 | 66 |
| 332 | 20240318 | 135400 | 2538263570 | 6600 | 6600 | 6600 | 6600 | 0 |
| 333 | 20240318 | 135300 | 2538263570 | 6600 | 6600 | 6600 | 6600 | 0 |
| 334 | 20240318 | 135200 | 2538263570 | 6600 | 6600 | 6600 | 6590 | 141 |
| 335 | 20240318 | 135100 | 2537333080 | 6600 | 6600 | 6600 | 6600 | 0 |
| 336 | 20240318 | 135000 | 2537333080 | 6600 | 6600 | 6600 | 6600 | 599 |
| 337 | 20240318 | 134900 | 2533379680 | 6580 | 6600 | 6600 | 6580 | 78 |
| 338 | 20240318 | 134800 | 2532865090 | 6630 | 6630 | 6630 | 6630 | 0 |
| 339 | 20240318 | 134700 | 2532865090 | 6630 | 6630 | 6630 | 6630 | 0 |
| 340 | 20240318 | 134600 | 2532865090 | 6630 | 6630 | 6630 | 6630 | 100 |
| 341 | 20240318 | 134500 | 2532202090 | 6590 | 6600 | 6600 | 6590 | 367 |
| 342 | 20240318 | 134400 | 2529782630 | 6600 | 6600 | 6600 | 6600 | 0 |
| 343 | 20240318 | 134300 | 2529782630 | 6600 | 6600 | 6600 | 6600 | 93 |
| 344 | 20240318 | 134200 | 2529168830 | 6650 | 6650 | 6650 | 6650 | 14 |
| 345 | 20240318 | 134100 | 2529075730 | 6650 | 6650 | 6650 | 6650 | 0 |
| 346 | 20240318 | 134000 | 2529075730 | 6650 | 6600 | 6650 | 6600 | 723 |
| 347 | 20240318 | 133900 | 2524285310 | 6610 | 6610 | 6610 | 6610 | 937 |
| 348 | 20240318 | 133800 | 2518091740 | 6610 | 6620 | 6620 | 6610 | 93 |
| 349 | 20240318 | 133700 | 2517476210 | 6620 | 6640 | 6640 | 6620 | 21 |
| 350 | 20240318 | 133600 | 2517337170 | 6610 | 6610 | 6610 | 6610 | 0 |
| 351 | 20240318 | 133500 | 2517337170 | 6610 | 6610 | 6610 | 6610 | 2 |
| 352 | 20240318 | 133400 | 2517323950 | 6620 | 6630 | 6630 | 6620 | 1092 |
| 353 | 20240318 | 133300 | 2510092220 | 6630 | 6630 | 6630 | 6630 | 0 |
| 354 | 20240318 | 133200 | 2510092220 | 6630 | 6630 | 6630 | 6630 | 0 |
| 355 | 20240318 | 133100 | 2510092220 | 6630 | 6640 | 6670 | 6630 | 95 |
| 356 | 20240318 | 133000 | 2509461400 | 6640 | 6640 | 6640 | 6640 | 0 |
| 357 | 20240318 | 132900 | 2509461400 | 6640 | 6650 | 6650 | 6640 | 166 |
| 358 | 20240318 | 132800 | 2508359150 | 6650 | 6650 | 6650 | 6650 | 54 |
| 359 | 20240318 | 132700 | 2508000050 | 6650 | 6660 | 6660 | 6650 | 353 |
| 360 | 20240318 | 132600 | 2505651020 | 6670 | 6670 | 6670 | 6670 | 305 |
| 361 | 20240318 | 132500 | 2503616670 | 6670 | 6660 | 6670 | 6660 | 143 |
| 362 | 20240318 | 132400 | 2502663790 | 6690 | 6680 | 6690 | 6680 | 210 |
| 363 | 20240318 | 132300 | 2501259890 | 6700 | 6690 | 6700 | 6690 | 1161 |
| 364 | 20240318 | 132200 | 2493482780 | 6700 | 6710 | 6710 | 6700 | 200 |
| 365 | 20240318 | 132100 | 2492141250 | 6720 | 6760 | 6760 | 6720 | 1523 |
| 366 | 20240318 | 132000 | 2481852830 | 6760 | 6680 | 6770 | 6680 | 13811 |
| 367 | 20240318 | 131900 | 2388942670 | 6690 | 6680 | 6690 | 6650 | 1021 |
| 368 | 20240318 | 131800 | 2382113390 | 6680 | 6680 | 6700 | 6670 | 1668 |
| 369 | 20240318 | 131700 | 2370956420 | 6680 | 6670 | 6680 | 6660 | 1319 |
| 370 | 20240318 | 131600 | 2362168510 | 6670 | 6670 | 6680 | 6660 | 1053 |
| 371 | 20240318 | 131500 | 2355148880 | 6650 | 6650 | 6650 | 6650 | 376 |
| 372 | 20240318 | 131400 | 2352648480 | 6670 | 6620 | 6680 | 6620 | 1079 |
| 373 | 20240318 | 131300 | 2345458590 | 6610 | 6610 | 6610 | 6610 | 135 |
| 374 | 20240318 | 131200 | 2344566240 | 6610 | 6630 | 6630 | 6610 | 448 |
| 375 | 20240318 | 131100 | 2341603290 | 6610 | 6610 | 6610 | 6610 | 0 |
| 376 | 20240318 | 131000 | 2341603290 | 6610 | 6640 | 6640 | 6610 | 403 |
| 377 | 20240318 | 130900 | 2338934630 | 6650 | 6690 | 6690 | 6640 | 304 |
| 378 | 20240318 | 130800 | 2336913000 | 6650 | 6600 | 6700 | 6600 | 2288 |
| 379 | 20240318 | 130700 | 2321707200 | 6600 | 6600 | 6600 | 6600 | 0 |
| 380 | 20240318 | 130600 | 2321707200 | 6600 | 6610 | 6610 | 6600 | 98 |
| 381 | 20240318 | 130500 | 2321060350 | 6620 | 6620 | 6620 | 6620 | 0 |
| 382 | 20240318 | 130400 | 2321060350 | 6620 | 6620 | 6620 | 6620 | 303 |
| 383 | 20240318 | 130300 | 2319054490 | 6620 | 6630 | 6640 | 6620 | 1154 |
| 384 | 20240318 | 130200 | 2311403770 | 6630 | 6640 | 6640 | 6630 | 282 |
| 385 | 20240318 | 130100 | 2309531300 | 6650 | 6590 | 6700 | 6590 | 4251 |
| 386 | 20240318 | 130000 | 2281248540 | 6590 | 6570 | 6590 | 6570 | 37 |
| 387 | 20240318 | 125900 | 2281004890 | 6560 | 6560 | 6560 | 6560 | 64 |
| 388 | 20240318 | 125800 | 2280585050 | 6560 | 6560 | 6560 | 6560 | 0 |
| 389 | 20240318 | 125700 | 2280585050 | 6560 | 6560 | 6560 | 6560 | 60 |
| 390 | 20240318 | 125600 | 2280191450 | 6560 | 6560 | 6560 | 6560 | 210 |
| 391 | 20240318 | 125500 | 2278813850 | 6570 | 6580 | 6580 | 6570 | 1056 |
| 392 | 20240318 | 125400 | 2271868420 | 6600 | 6600 | 6600 | 6600 | 0 |
| 393 | 20240318 | 125300 | 2271868420 | 6600 | 6600 | 6600 | 6600 | 2024 |
| 394 | 20240318 | 125200 | 2258510020 | 6600 | 6610 | 6610 | 6600 | 93 |
| 395 | 20240318 | 125100 | 2257895940 | 6610 | 6610 | 6610 | 6610 | 27 |
| 396 | 20240318 | 125000 | 2257717470 | 6610 | 6610 | 6610 | 6610 | 11 |
| 397 | 20240318 | 124900 | 2257644760 | 6620 | 6610 | 6630 | 6610 | 453 |
| 398 | 20240318 | 124800 | 2254650310 | 6610 | 6610 | 6620 | 6610 | 136 |
| 399 | 20240318 | 124700 | 2253751050 | 6610 | 6610 | 6610 | 6610 | 1 |
| 400 | 20240318 | 124600 | 2253744440 | 6630 | 6610 | 6630 | 6600 | 149 |
| 401 | 20240318 | 124500 | 2252759280 | 6630 | 6630 | 6630 | 6620 | 1134 |
| 402 | 20240318 | 124400 | 2245241790 | 6640 | 6610 | 6640 | 6610 | 2564 |
| 403 | 20240318 | 124300 | 2228261780 | 6600 | 6600 | 6600 | 6600 | 310 |
| 404 | 20240318 | 124200 | 2226215780 | 6600 | 6610 | 6610 | 6600 | 223 |
| 405 | 20240318 | 124100 | 2224743960 | 6600 | 6580 | 6610 | 6580 | 906 |
| 406 | 20240318 | 124000 | 2218771450 | 6580 | 6570 | 6580 | 6540 | 1167 |
| 407 | 20240318 | 123900 | 2211104820 | 6580 | 6580 | 6580 | 6580 | 529 |
| 408 | 20240318 | 123800 | 2207624000 | 6590 | 6590 | 6590 | 6580 | 325 |
| 409 | 20240318 | 123700 | 2205483940 | 6580 | 6610 | 6620 | 6580 | 5494 |
| 410 | 20240318 | 123600 | 2169279910 | 6620 | 6630 | 6630 | 6620 | 1460 |
| 411 | 20240318 | 123500 | 2159603960 | 6680 | 6580 | 6690 | 6580 | 12101 |
| 412 | 20240318 | 123400 | 2079320550 | 6580 | 6570 | 6580 | 6570 | 186 |
| 413 | 20240318 | 123300 | 2078098370 | 6570 | 6550 | 6570 | 6550 | 756 |
| 414 | 20240318 | 123200 | 2073146140 | 6550 | 6520 | 6560 | 6520 | 1366 |
| 415 | 20240318 | 123100 | 2064198230 | 6550 | 6480 | 6550 | 6480 | 1373 |
| 416 | 20240318 | 123000 | 2055233040 | 6500 | 6480 | 6510 | 6480 | 282 |
| 417 | 20240318 | 122900 | 2053403020 | 6480 | 6510 | 6510 | 6480 | 3 |
| 418 | 20240318 | 122800 | 2053383520 | 6480 | 6510 | 6520 | 6480 | 845 |
| 419 | 20240318 | 122700 | 2047881770 | 6520 | 6510 | 6520 | 6480 | 4294 |
| 420 | 20240318 | 122600 | 2019949790 | 6500 | 6460 | 6500 | 6460 | 1582 |
| 421 | 20240318 | 122500 | 2009703390 | 6470 | 6440 | 6470 | 6440 | 1072 |
| 422 | 20240318 | 122400 | 2002791920 | 6430 | 6430 | 6430 | 6430 | 0 |
| 423 | 20240318 | 122300 | 2002791920 | 6430 | 6430 | 6430 | 6430 | 59 |
| 424 | 20240318 | 122200 | 2002412550 | 6430 | 6430 | 6430 | 6430 | 505 |
| 425 | 20240318 | 122100 | 1999165400 | 6440 | 6440 | 6440 | 6440 | 197 |
| 426 | 20240318 | 122000 | 1997896720 | 6440 | 6440 | 6440 | 6440 | 4 |
| 427 | 20240318 | 121900 | 1997870960 | 6440 | 6440 | 6440 | 6440 | 58 |
| 428 | 20240318 | 121800 | 1997497440 | 6430 | 6440 | 6450 | 6430 | 230 |
| 429 | 20240318 | 121700 | 1996018120 | 6430 | 6420 | 6430 | 6420 | 144 |
| 430 | 20240318 | 121600 | 1995093060 | 6430 | 6430 | 6430 | 6430 | 0 |
| 431 | 20240318 | 121500 | 1995093060 | 6430 | 6430 | 6430 | 6430 | 0 |
| 432 | 20240318 | 121400 | 1995093060 | 6430 | 6430 | 6430 | 6430 | 47 |
| 433 | 20240318 | 121300 | 1994790850 | 6430 | 6430 | 6430 | 6430 | 49 |
| 434 | 20240318 | 121200 | 1994475780 | 6440 | 6440 | 6440 | 6440 | 299 |
| 435 | 20240318 | 121100 | 1992550220 | 6440 | 6370 | 6440 | 6360 | 2100 |
| 436 | 20240318 | 121000 | 1979053350 | 6360 | 6370 | 6370 | 6360 | 761 |
| 437 | 20240318 | 120900 | 1974213300 | 6360 | 6380 | 6390 | 6360 | 4100 |
| 438 | 20240318 | 120800 | 1948096280 | 6370 | 6370 | 6370 | 6370 | 0 |
| 439 | 20240318 | 120700 | 1948096280 | 6370 | 6370 | 6370 | 6370 | 0 |
| 440 | 20240318 | 120600 | 1948096280 | 6370 | 6400 | 6400 | 6370 | 4829 |
| 441 | 20240318 | 120500 | 1917314640 | 6400 | 6400 | 6400 | 6400 | 0 |
| 442 | 20240318 | 120400 | 1917314640 | 6400 | 6390 | 6440 | 6390 | 323 |
| 443 | 20240318 | 120300 | 1915243180 | 6380 | 6400 | 6400 | 6380 | 97 |
| 444 | 20240318 | 120200 | 1914622400 | 6390 | 6390 | 6390 | 6390 | 59 |
| 445 | 20240318 | 120100 | 1914245390 | 6370 | 6370 | 6370 | 6370 | 0 |
| 446 | 20240318 | 120000 | 1914245390 | 6370 | 6370 | 6370 | 6370 | 644 |
| 447 | 20240318 | 115900 | 1910143110 | 6360 | 6350 | 6370 | 6350 | 493 |
| 448 | 20240318 | 115800 | 1907007810 | 6350 | 6350 | 6350 | 6350 | 466 |
| 449 | 20240318 | 115700 | 1904048710 | 6350 | 6350 | 6350 | 6350 | 459 |
| 450 | 20240318 | 115600 | 1901134060 | 6350 | 6350 | 6350 | 6350 | 651 |
| 451 | 20240318 | 115500 | 1897000210 | 6350 | 6350 | 6350 | 6350 | 960 |
| 452 | 20240318 | 115400 | 1890904210 | 6350 | 6370 | 6390 | 6350 | 2197 |
| 453 | 20240318 | 115300 | 1876918620 | 6350 | 6360 | 6370 | 6350 | 9765 |
| 454 | 20240318 | 115200 | 1814720260 | 6350 | 6350 | 6360 | 6340 | 664 |
| 455 | 20240318 | 115100 | 1810501510 | 6350 | 6350 | 6350 | 6350 | 2344 |
| 456 | 20240318 | 115000 | 1795617110 | 6360 | 6370 | 6370 | 6360 | 2866 |
| 457 | 20240318 | 114900 | 1777381640 | 6370 | 6370 | 6370 | 6370 | 231 |
| 458 | 20240318 | 114800 | 1775910170 | 6390 | 6370 | 6390 | 6370 | 612 |
| 459 | 20240318 | 114700 | 1772006530 | 6370 | 6370 | 6370 | 6360 | 676 |
| 460 | 20240318 | 114600 | 1767702720 | 6370 | 6370 | 6370 | 6360 | 1969 |
| 461 | 20240318 | 114500 | 1755166350 | 6370 | 6390 | 6390 | 6370 | 1542 |
| 462 | 20240318 | 114400 | 1745327200 | 6390 | 6390 | 6390 | 6390 | 250 |
| 463 | 20240318 | 114300 | 1743729700 | 6390 | 6390 | 6410 | 6390 | 2153 |
| 464 | 20240318 | 114200 | 1729940030 | 6390 | 6390 | 6390 | 6390 | 508 |
| 465 | 20240318 | 114100 | 1726693910 | 6390 | 6390 | 6390 | 6390 | 443 |
| 466 | 20240318 | 114000 | 1723863140 | 6390 | 6390 | 6390 | 6390 | 502 |
| 467 | 20240318 | 113900 | 1720655360 | 6390 | 6390 | 6410 | 6390 | 796 |
| 468 | 20240318 | 113800 | 1715561690 | 6380 | 6390 | 6390 | 6380 | 374 |
| 469 | 20240318 | 113700 | 1713174390 | 6390 | 6390 | 6390 | 6380 | 564 |
| 470 | 20240318 | 113600 | 1709572940 | 6390 | 6390 | 6390 | 6390 | 504 |
| 471 | 20240318 | 113500 | 1706352380 | 6390 | 6390 | 6400 | 6380 | 2020 |
| 472 | 20240318 | 113400 | 1693447880 | 6380 | 6390 | 6400 | 6380 | 3481 |
| 473 | 20240318 | 113300 | 1671208910 | 6390 | 6380 | 6400 | 6380 | 2902 |
| 474 | 20240318 | 113200 | 1652664880 | 6380 | 6390 | 6390 | 6380 | 1353 |
| 475 | 20240318 | 113100 | 1644027310 | 6390 | 6390 | 6400 | 6390 | 1036 |
| 476 | 20240318 | 113000 | 1637407250 | 6400 | 6410 | 6410 | 6400 | 2569 |
| 477 | 20240318 | 112900 | 1620964400 | 6410 | 6420 | 6420 | 6410 | 1131 |
| 478 | 20240318 | 112800 | 1613708880 | 6420 | 6420 | 6420 | 6420 | 487 |
| 479 | 20240318 | 112700 | 1610582340 | 6420 | 6420 | 6420 | 6420 | 430 |
| 480 | 20240318 | 112600 | 1607821740 | 6420 | 6420 | 6420 | 6420 | 430 |
| 481 | 20240318 | 112500 | 1605061140 | 6420 | 6420 | 6420 | 6420 | 666 |
| 482 | 20240318 | 112400 | 1600785420 | 6410 | 6420 | 6420 | 6410 | 472 |
| 483 | 20240318 | 112300 | 1597759580 | 6420 | 6420 | 6420 | 6420 | 1220 |
| 484 | 20240318 | 112200 | 1589927180 | 6420 | 6420 | 6420 | 6420 | 430 |
| 485 | 20240318 | 112100 | 1587166580 | 6430 | 6420 | 6430 | 6420 | 848 |
| 486 | 20240318 | 112000 | 1581721920 | 6420 | 6410 | 6420 | 6410 | 1022 |
| 487 | 20240318 | 111900 | 1575163020 | 6420 | 6410 | 6420 | 6410 | 816 |
| 488 | 20240318 | 111800 | 1569931020 | 6410 | 6410 | 6420 | 6410 | 515 |
| 489 | 20240318 | 111700 | 1566629370 | 6410 | 6420 | 6420 | 6410 | 817 |
| 490 | 20240318 | 111600 | 1561387130 | 6420 | 6420 | 6430 | 6420 | 438 |
| 491 | 20240318 | 111500 | 1558575140 | 6420 | 6420 | 6430 | 6420 | 519 |
| 492 | 20240318 | 111400 | 1555242910 | 6420 | 6420 | 6420 | 6420 | 435 |
| 493 | 20240318 | 111300 | 1552450210 | 6420 | 6410 | 6420 | 6410 | 879 |
| 494 | 20240318 | 111200 | 1546809610 | 6420 | 6420 | 6420 | 6420 | 354 |
| 495 | 20240318 | 111100 | 1544536930 | 6420 | 6420 | 6430 | 6420 | 448 |
| 496 | 20240318 | 111000 | 1541660650 | 6420 | 6440 | 6440 | 6420 | 3055 |
| 497 | 20240318 | 110900 | 1522001390 | 6440 | 6440 | 6440 | 6440 | 435 |
| 498 | 20240318 | 110800 | 1519199990 | 6440 | 6440 | 6440 | 6440 | 392 |
| 499 | 20240318 | 110700 | 1516675510 | 6430 | 6430 | 6430 | 6430 | 417 |
| 500 | 20240318 | 110600 | 1513994200 | 6430 | 6430 | 6430 | 6430 | 477 |
| 501 | 20240318 | 110500 | 1510927090 | 6430 | 6430 | 6440 | 6430 | 1175 |
| 502 | 20240318 | 110400 | 1503369660 | 6430 | 6430 | 6430 | 6430 | 495 |
| 503 | 20240318 | 110300 | 1500186810 | 6440 | 6440 | 6440 | 6430 | 455 |
| 504 | 20240318 | 110200 | 1497258580 | 6430 | 6430 | 6430 | 6430 | 473 |
| 505 | 20240318 | 110100 | 1494217190 | 6430 | 6440 | 6440 | 6430 | 547 |
| 506 | 20240318 | 110000 | 1490697910 | 6440 | 6430 | 6440 | 6430 | 653 |
| 507 | 20240318 | 105900 | 1486495240 | 6430 | 6450 | 6450 | 6430 | 335 |
| 508 | 20240318 | 105800 | 1484339970 | 6440 | 6440 | 6440 | 6440 | 444 |
| 509 | 20240318 | 105700 | 1481480610 | 6440 | 6420 | 6440 | 6420 | 524 |
| 510 | 20240318 | 105600 | 1478115250 | 6420 | 6420 | 6420 | 6420 | 420 |
| 511 | 20240318 | 105500 | 1475418850 | 6420 | 6420 | 6430 | 6420 | 451 |
| 512 | 20240318 | 105400 | 1472523120 | 6430 | 6430 | 6430 | 6430 | 404 |
| 513 | 20240318 | 105300 | 1469925400 | 6430 | 6420 | 6440 | 6420 | 892 |
| 514 | 20240318 | 105200 | 1464191940 | 6420 | 6420 | 6420 | 6420 | 420 |
| 515 | 20240318 | 105100 | 1461495540 | 6420 | 6420 | 6440 | 6420 | 426 |
| 516 | 20240318 | 105000 | 1458760500 | 6420 | 6430 | 6430 | 6420 | 489 |
| 517 | 20240318 | 104900 | 1455620430 | 6420 | 6420 | 6420 | 6420 | 420 |
| 518 | 20240318 | 104800 | 1452924030 | 6420 | 6420 | 6420 | 6410 | 686 |
| 519 | 20240318 | 104700 | 1448521630 | 6420 | 6440 | 6440 | 6410 | 422 |
| 520 | 20240318 | 104600 | 1445813480 | 6420 | 6460 | 6460 | 6420 | 5249 |
| 521 | 20240318 | 104500 | 1412064580 | 6460 | 6440 | 6460 | 6430 | 846 |
| 522 | 20240318 | 104400 | 1406610150 | 6440 | 6440 | 6440 | 6440 | 520 |
| 523 | 20240318 | 104300 | 1403261350 | 6440 | 6450 | 6450 | 6440 | 330 |
| 524 | 20240318 | 104200 | 1401133550 | 6440 | 6450 | 6450 | 6440 | 487 |
| 525 | 20240318 | 104100 | 1397996600 | 6440 | 6430 | 6440 | 6430 | 462 |
| 526 | 20240318 | 104000 | 1395025540 | 6440 | 6430 | 6440 | 6430 | 9628 |
| 527 | 20240318 | 103900 | 1333025660 | 6430 | 6420 | 6430 | 6410 | 759 |
| 528 | 20240318 | 103800 | 1328156260 | 6410 | 6400 | 6450 | 6400 | 2608 |
| 529 | 20240318 | 103700 | 1311356570 | 6400 | 6410 | 6420 | 6400 | 3064 |
| 530 | 20240318 | 103600 | 1291733990 | 6410 | 6410 | 6420 | 6410 | 651 |
| 531 | 20240318 | 103500 | 1287559190 | 6410 | 6420 | 6430 | 6410 | 2066 |
| 532 | 20240318 | 103400 | 1274297220 | 6420 | 6420 | 6420 | 6410 | 1207 |
| 533 | 20240318 | 103300 | 1266550910 | 6430 | 6430 | 6430 | 6420 | 1550 |
| 534 | 20240318 | 103200 | 1256590800 | 6420 | 6430 | 6430 | 6420 | 1568 |
| 535 | 20240318 | 103100 | 1246515130 | 6440 | 6460 | 6460 | 6440 | 1091 |
| 536 | 20240318 | 103000 | 1239485970 | 6460 | 6450 | 6460 | 6450 | 1363 |
| 537 | 20240318 | 102900 | 1230684860 | 6450 | 6450 | 6450 | 6440 | 320 |
| 538 | 20240318 | 102800 | 1228623310 | 6450 | 6450 | 6450 | 6450 | 636 |
| 539 | 20240318 | 102700 | 1224521110 | 6450 | 6460 | 6460 | 6450 | 513 |
| 540 | 20240318 | 102600 | 1221211260 | 6450 | 6450 | 6450 | 6450 | 476 |
| 541 | 20240318 | 102500 | 1218141060 | 6460 | 6460 | 6470 | 6460 | 110 |
| 542 | 20240318 | 102400 | 1217430440 | 6460 | 6460 | 6460 | 6460 | 723 |
| 543 | 20240318 | 102300 | 1212759860 | 6460 | 6460 | 6470 | 6460 | 1239 |
| 544 | 20240318 | 102200 | 1204748920 | 6460 | 6460 | 6460 | 6460 | 1209 |
| 545 | 20240318 | 102100 | 1196938780 | 6460 | 6470 | 6470 | 6460 | 355 |
| 546 | 20240318 | 102000 | 1194644480 | 6470 | 6480 | 6480 | 6470 | 1090 |
| 547 | 20240318 | 101900 | 1187583180 | 6480 | 6500 | 6500 | 6480 | 441 |
| 548 | 20240318 | 101800 | 1184721670 | 6510 | 6510 | 6510 | 6500 | 1850 |
| 549 | 20240318 | 101700 | 1172686860 | 6510 | 6510 | 6510 | 6510 | 1888 |
| 550 | 20240318 | 101600 | 1160395980 | 6520 | 6530 | 6530 | 6520 | 1199 |
| 551 | 20240318 | 101500 | 1152576980 | 6530 | 6530 | 6540 | 6530 | 1314 |
| 552 | 20240318 | 101400 | 1143994260 | 6510 | 6520 | 6520 | 6510 | 2041 |
| 553 | 20240318 | 101300 | 1130691070 | 6510 | 6490 | 6540 | 6490 | 2269 |
| 554 | 20240318 | 101200 | 1115884760 | 6470 | 6480 | 6480 | 6470 | 568 |
| 555 | 20240318 | 101100 | 1112208250 | 6450 | 6430 | 6450 | 6430 | 1259 |
| 556 | 20240318 | 101000 | 1104106200 | 6430 | 6460 | 6460 | 6430 | 1151 |
| 557 | 20240318 | 100900 | 1096682930 | 6460 | 6480 | 6480 | 6460 | 4497 |
| 558 | 20240318 | 100800 | 1067563690 | 6480 | 6480 | 6490 | 6480 | 523 |
| 559 | 20240318 | 100700 | 1064174640 | 6480 | 6490 | 6490 | 6480 | 609 |
| 560 | 20240318 | 100600 | 1060226950 | 6490 | 6480 | 6490 | 6480 | 911 |
| 561 | 20240318 | 100500 | 1054318670 | 6480 | 6480 | 6490 | 6480 | 1662 |
| 562 | 20240318 | 100400 | 1043543900 | 6480 | 6520 | 6520 | 6480 | 2337 |
| 563 | 20240318 | 100300 | 1028352400 | 6510 | 6510 | 6510 | 6500 | 2506 |
| 564 | 20240318 | 100200 | 1012046760 | 6500 | 6470 | 6530 | 6460 | 10227 |
| 565 | 20240318 | 100100 | 945900750 | 6470 | 6460 | 6480 | 6460 | 2944 |
| 566 | 20240318 | 100000 | 926872930 | 6460 | 6470 | 6470 | 6430 | 1031 |
| 567 | 20240318 | 095900 | 920222720 | 6470 | 6420 | 6470 | 6420 | 298 |
| 568 | 20240318 | 095800 | 918306460 | 6400 | 6390 | 6410 | 6390 | 1014 |
| 569 | 20240318 | 095700 | 911818220 | 6390 | 6390 | 6390 | 6390 | 410 |
| 570 | 20240318 | 095600 | 909198320 | 6400 | 6390 | 6400 | 6380 | 705 |
| 571 | 20240318 | 095500 | 904693480 | 6400 | 6370 | 6400 | 6370 | 3356 |
| 572 | 20240318 | 095400 | 883238020 | 6370 | 6390 | 6400 | 6370 | 9644 |
| 573 | 20240318 | 095300 | 821653290 | 6400 | 6400 | 6400 | 6390 | 752 |
| 574 | 20240318 | 095200 | 816847630 | 6400 | 6400 | 6410 | 6390 | 2400 |
| 575 | 20240318 | 095100 | 801489870 | 6420 | 6400 | 6460 | 6390 | 1374 |
| 576 | 20240318 | 095000 | 792692610 | 6400 | 6410 | 6410 | 6380 | 8554 |
| 577 | 20240318 | 094900 | 737923200 | 6420 | 6430 | 6430 | 6420 | 2077 |
| 578 | 20240318 | 094800 | 724584100 | 6430 | 6420 | 6440 | 6420 | 1445 |
| 579 | 20240318 | 094700 | 715299630 | 6410 | 6430 | 6430 | 6410 | 4788 |
| 580 | 20240318 | 094600 | 684553500 | 6430 | 6420 | 6440 | 6420 | 496 |
| 581 | 20240318 | 094500 | 681368060 | 6420 | 6430 | 6430 | 6420 | 2474 |
| 582 | 20240318 | 094400 | 665464330 | 6430 | 6440 | 6470 | 6430 | 722 |
| 583 | 20240318 | 094300 | 660818120 | 6440 | 6450 | 6450 | 6430 | 730 |
| 584 | 20240318 | 094200 | 656122010 | 6450 | 6430 | 6470 | 6420 | 645 |
| 585 | 20240318 | 094100 | 651977440 | 6430 | 6440 | 6440 | 6430 | 622 |
| 586 | 20240318 | 094000 | 647973820 | 6440 | 6430 | 6440 | 6410 | 4270 |
| 587 | 20240318 | 093900 | 620543580 | 6450 | 6470 | 6470 | 6430 | 4975 |
| 588 | 20240318 | 093800 | 588506290 | 6450 | 6480 | 6480 | 6450 | 351 |
| 589 | 20240318 | 093700 | 586240570 | 6460 | 6460 | 6480 | 6460 | 914 |
| 590 | 20240318 | 093600 | 580325890 | 6460 | 6470 | 6470 | 6450 | 1878 |
| 591 | 20240318 | 093500 | 568194420 | 6470 | 6460 | 6470 | 6440 | 3757 |
| 592 | 20240318 | 093400 | 543934760 | 6450 | 6500 | 6540 | 6450 | 9794 |
| 593 | 20240318 | 093300 | 480435430 | 6480 | 6470 | 6490 | 6470 | 449 |
| 594 | 20240318 | 093200 | 477527970 | 6470 | 6470 | 6470 | 6460 | 1550 |
| 595 | 20240318 | 093100 | 467513100 | 6480 | 6470 | 6480 | 6460 | 1274 |
| 596 | 20240318 | 093000 | 459273680 | 6470 | 6490 | 6500 | 6410 | 2571 |
| 597 | 20240318 | 092900 | 442665120 | 6490 | 6520 | 6520 | 6490 | 4371 |
| 598 | 20240318 | 092800 | 414240590 | 6520 | 6530 | 6530 | 6510 | 1122 |
| 599 | 20240318 | 092700 | 406923110 | 6540 | 6540 | 6540 | 6530 | 616 |
| 600 | 20240318 | 092600 | 402899630 | 6530 | 6520 | 6540 | 6520 | 780 |
| 601 | 20240318 | 092500 | 397808100 | 6520 | 6530 | 6530 | 6520 | 1794 |
| 602 | 20240318 | 092400 | 386109070 | 6530 | 6520 | 6540 | 6520 | 801 |
| 603 | 20240318 | 092300 | 380881560 | 6530 | 6500 | 6530 | 6500 | 360 |
| 604 | 20240318 | 092200 | 378541220 | 6500 | 6560 | 6560 | 6480 | 6494 |
| 605 | 20240318 | 092100 | 336282850 | 6560 | 6560 | 6560 | 6500 | 3712 |
| 606 | 20240318 | 092000 | 312048990 | 6540 | 6600 | 6600 | 6540 | 5877 |
| 607 | 20240318 | 091900 | 273466690 | 6600 | 6600 | 6600 | 6580 | 3621 |
| 608 | 20240318 | 091800 | 249574210 | 6590 | 6600 | 6610 | 6590 | 3955 |
| 609 | 20240318 | 091700 | 223441500 | 6600 | 6620 | 6620 | 6600 | 483 |
| 610 | 20240318 | 091600 | 220251920 | 6620 | 6670 | 6670 | 6620 | 428 |
| 611 | 20240318 | 091500 | 217407420 | 6670 | 6640 | 6670 | 6630 | 1640 |
| 612 | 20240318 | 091400 | 206520510 | 6640 | 6640 | 6670 | 6630 | 1188 |
| 613 | 20240318 | 091300 | 198635190 | 6680 | 6690 | 6690 | 6640 | 1970 |
| 614 | 20240318 | 091200 | 185479590 | 6700 | 6700 | 6700 | 6680 | 773 |
| 615 | 20240318 | 091100 | 180309600 | 6700 | 6710 | 6710 | 6700 | 505 |
| 616 | 20240318 | 091000 | 176925100 | 6710 | 6750 | 6760 | 6700 | 6172 |
| 617 | 20240318 | 090900 | 135413540 | 6760 | 6760 | 6760 | 6750 | 1230 |
| 618 | 20240318 | 090800 | 127100740 | 6780 | 6750 | 6780 | 6750 | 750 |
| 619 | 20240318 | 090700 | 122027740 | 6750 | 6740 | 6750 | 6740 | 1044 |
| 620 | 20240318 | 090600 | 114985470 | 6740 | 6730 | 6790 | 6730 | 2826 |
| 621 | 20240318 | 090500 | 95932290 | 6730 | 6730 | 6740 | 6720 | 663 |
| 622 | 20240318 | 090400 | 91469850 | 6750 | 6730 | 6750 | 6690 | 1233 |
| 623 | 20240318 | 090300 | 83200650 | 6730 | 6810 | 6810 | 6730 | 3554 |
| 624 | 20240318 | 090200 | 59162680 | 6790 | 6770 | 6890 | 6710 | 2731 |
| 625 | 20240318 | 090100 | 40519110 | 6770 | 6780 | 6780 | 6600 | 2253 |
| 626 | 20240318 | 090000 | 25366680 | 6870 | 6740 | 6900 | 6740 | 3741 |