31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 193000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 11059 |
| 3 | 20240322 | 192900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 4 | 20240322 | 192800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 5 | 20240322 | 192700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 6 | 20240322 | 192600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 7 | 20240322 | 192500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 8 | 20240322 | 192400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 9 | 20240322 | 192300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 10 | 20240322 | 192200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 11 | 20240322 | 192100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 12 | 20240322 | 192000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 13 | 20240322 | 191900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 14 | 20240322 | 191800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 15 | 20240322 | 191700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 16 | 20240322 | 191600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 17 | 20240322 | 191500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 18 | 20240322 | 191400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 19 | 20240322 | 191300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 20 | 20240322 | 191200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 21 | 20240322 | 191100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 22 | 20240322 | 191000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 23 | 20240322 | 190900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 24 | 20240322 | 190800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 25 | 20240322 | 190700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 26 | 20240322 | 190600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 27 | 20240322 | 190500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 28 | 20240322 | 190400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 29 | 20240322 | 190300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 30 | 20240322 | 190200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 31 | 20240322 | 190100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 32 | 20240322 | 190000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 11059 |
| 33 | 20240322 | 185900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 34 | 20240322 | 185800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 35 | 20240322 | 185700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 36 | 20240322 | 185600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 37 | 20240322 | 185500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 38 | 20240322 | 185400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 39 | 20240322 | 185300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 40 | 20240322 | 185200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 41 | 20240322 | 185100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 42 | 20240322 | 185000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 43 | 20240322 | 184900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 44 | 20240322 | 184800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 45 | 20240322 | 184700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 46 | 20240322 | 184600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 47 | 20240322 | 184500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 48 | 20240322 | 184400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 49 | 20240322 | 184300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 50 | 20240322 | 184200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 51 | 20240322 | 184100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 52 | 20240322 | 184000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 53 | 20240322 | 183900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 54 | 20240322 | 183800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 55 | 20240322 | 183700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 56 | 20240322 | 183600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 57 | 20240322 | 183500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 58 | 20240322 | 183400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 59 | 20240322 | 183300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 60 | 20240322 | 183200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 61 | 20240322 | 183100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 62 | 20240322 | 183000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 11059 |
| 63 | 20240322 | 182900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 64 | 20240322 | 182800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 65 | 20240322 | 182700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 66 | 20240322 | 182600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 67 | 20240322 | 182500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 68 | 20240322 | 182400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 69 | 20240322 | 182300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 70 | 20240322 | 182200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 71 | 20240322 | 182100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 72 | 20240322 | 182000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 73 | 20240322 | 181900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 74 | 20240322 | 181800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 75 | 20240322 | 181700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 76 | 20240322 | 181600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 77 | 20240322 | 181500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 78 | 20240322 | 181400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 79 | 20240322 | 181300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 80 | 20240322 | 181200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 81 | 20240322 | 181100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 82 | 20240322 | 181000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 83 | 20240322 | 180900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 84 | 20240322 | 180800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 85 | 20240322 | 180700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 86 | 20240322 | 180600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 87 | 20240322 | 180500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 88 | 20240322 | 180400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 89 | 20240322 | 180300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 90 | 20240322 | 180200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 91 | 20240322 | 180100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 92 | 20240322 | 180000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 11059 |
| 93 | 20240322 | 175900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 94 | 20240322 | 175800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 95 | 20240322 | 175700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 96 | 20240322 | 175600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 97 | 20240322 | 175500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 98 | 20240322 | 175400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 99 | 20240322 | 175300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 100 | 20240322 | 175200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 101 | 20240322 | 175100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 102 | 20240322 | 175000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 103 | 20240322 | 174900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 104 | 20240322 | 174800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 105 | 20240322 | 174700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 106 | 20240322 | 174600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 107 | 20240322 | 174500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 108 | 20240322 | 174400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 109 | 20240322 | 174300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 110 | 20240322 | 174200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 111 | 20240322 | 174100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 112 | 20240322 | 174000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 113 | 20240322 | 173900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 114 | 20240322 | 173800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 115 | 20240322 | 173700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 116 | 20240322 | 173600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 117 | 20240322 | 173500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 118 | 20240322 | 173400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 119 | 20240322 | 173300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 120 | 20240322 | 173200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 121 | 20240322 | 173100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 122 | 20240322 | 173000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 11059 |
| 123 | 20240322 | 172900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 124 | 20240322 | 172800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 125 | 20240322 | 172700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 126 | 20240322 | 172600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 127 | 20240322 | 172500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 128 | 20240322 | 172400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 129 | 20240322 | 172300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 130 | 20240322 | 172200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 131 | 20240322 | 172100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 132 | 20240322 | 172000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 133 | 20240322 | 171900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 134 | 20240322 | 171800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 135 | 20240322 | 171700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 136 | 20240322 | 171600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 137 | 20240322 | 171500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 138 | 20240322 | 171400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 139 | 20240322 | 171300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 140 | 20240322 | 171200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 141 | 20240322 | 171100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 142 | 20240322 | 171000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 143 | 20240322 | 170900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 144 | 20240322 | 170800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 145 | 20240322 | 170700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 146 | 20240322 | 170600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 147 | 20240322 | 170500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 148 | 20240322 | 170400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 149 | 20240322 | 170300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 150 | 20240322 | 170200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 151 | 20240322 | 170100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 152 | 20240322 | 170000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 11059 |
| 153 | 20240322 | 165900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 154 | 20240322 | 165800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 155 | 20240322 | 165700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 156 | 20240322 | 165600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 157 | 20240322 | 165500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 158 | 20240322 | 165400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 159 | 20240322 | 165300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 160 | 20240322 | 165200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 161 | 20240322 | 165100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 162 | 20240322 | 165000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 163 | 20240322 | 164900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 164 | 20240322 | 164800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 165 | 20240322 | 164700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 166 | 20240322 | 164600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 167 | 20240322 | 164500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 168 | 20240322 | 164400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 169 | 20240322 | 164300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 170 | 20240322 | 164200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 171 | 20240322 | 164100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 172 | 20240322 | 164000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 173 | 20240322 | 163900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 174 | 20240322 | 163800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 175 | 20240322 | 163700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 176 | 20240322 | 163600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 177 | 20240322 | 163500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 178 | 20240322 | 163400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 179 | 20240322 | 163300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 180 | 20240322 | 163200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 181 | 20240322 | 163100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 182 | 20240322 | 163000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 11059 |
| 183 | 20240322 | 162900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 184 | 20240322 | 162800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 185 | 20240322 | 162700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 186 | 20240322 | 162600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 187 | 20240322 | 162500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 188 | 20240322 | 162400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 189 | 20240322 | 162300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 190 | 20240322 | 162200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 191 | 20240322 | 162100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 192 | 20240322 | 162000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 193 | 20240322 | 161900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 194 | 20240322 | 161800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 195 | 20240322 | 161700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 196 | 20240322 | 161600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 197 | 20240322 | 161500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 198 | 20240322 | 161400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 199 | 20240322 | 161300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 200 | 20240322 | 161200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 201 | 20240322 | 161100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 202 | 20240322 | 161000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 203 | 20240322 | 160900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 204 | 20240322 | 160800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 205 | 20240322 | 160700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 206 | 20240322 | 160600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 207 | 20240322 | 160500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 208 | 20240322 | 160400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 209 | 20240322 | 160300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 210 | 20240322 | 160200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 211 | 20240322 | 160100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 212 | 20240322 | 160000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 11059 |
| 213 | 20240322 | 155900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 214 | 20240322 | 155800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 215 | 20240322 | 155700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 216 | 20240322 | 155600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 217 | 20240322 | 155500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 218 | 20240322 | 155400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 219 | 20240322 | 155300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 220 | 20240322 | 155200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 221 | 20240322 | 155100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 222 | 20240322 | 155000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 223 | 20240322 | 154900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 224 | 20240322 | 154800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 225 | 20240322 | 154700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 226 | 20240322 | 154600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 227 | 20240322 | 154500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 228 | 20240322 | 154400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 229 | 20240322 | 154300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 230 | 20240322 | 154200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 231 | 20240322 | 154100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 232 | 20240322 | 154000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 233 | 20240322 | 153900 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 234 | 20240322 | 153800 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 235 | 20240322 | 153700 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 236 | 20240322 | 153600 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 237 | 20240322 | 153500 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 238 | 20240322 | 153400 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 239 | 20240322 | 153300 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 240 | 20240322 | 153200 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 241 | 20240322 | 153100 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 242 | 20240322 | 153000 | 3598721920 | 6160 | 6160 | 6160 | 6160 | 22118 |
| 243 | 20240322 | 152900 | 3530598480 | 6140 | 6140 | 6140 | 6140 | 0 |
| 244 | 20240322 | 152800 | 3530598480 | 6140 | 6140 | 6140 | 6140 | 0 |
| 245 | 20240322 | 152700 | 3530598480 | 6140 | 6140 | 6140 | 6140 | 0 |
| 246 | 20240322 | 152600 | 3530598480 | 6140 | 6140 | 6140 | 6140 | 0 |
| 247 | 20240322 | 152500 | 3530598480 | 6140 | 6140 | 6140 | 6140 | 0 |
| 248 | 20240322 | 152400 | 3530598480 | 6140 | 6140 | 6140 | 6140 | 0 |
| 249 | 20240322 | 152300 | 3530598480 | 6140 | 6140 | 6140 | 6140 | 0 |
| 250 | 20240322 | 152200 | 3530598480 | 6140 | 6140 | 6140 | 6140 | 0 |
| 251 | 20240322 | 152100 | 3530598480 | 6140 | 6140 | 6140 | 6140 | 0 |
| 252 | 20240322 | 152000 | 3530598480 | 6140 | 6140 | 6140 | 6140 | 0 |
| 253 | 20240322 | 151900 | 3530598480 | 6140 | 6120 | 6140 | 6120 | 2029 |
| 254 | 20240322 | 151800 | 3518150980 | 6120 | 6100 | 6120 | 6100 | 669 |
| 255 | 20240322 | 151700 | 3514066900 | 6120 | 6100 | 6120 | 6100 | 419 |
| 256 | 20240322 | 151600 | 3511502830 | 6100 | 6100 | 6120 | 6090 | 4266 |
| 257 | 20240322 | 151500 | 3485479390 | 6100 | 6090 | 6100 | 6080 | 1096 |
| 258 | 20240322 | 151400 | 3478803960 | 6090 | 6080 | 6090 | 6080 | 1292 |
| 259 | 20240322 | 151300 | 3470944600 | 6080 | 6090 | 6090 | 6080 | 899 |
| 260 | 20240322 | 151200 | 3465472450 | 6090 | 6080 | 6090 | 6080 | 1130 |
| 261 | 20240322 | 151100 | 3458593490 | 6090 | 6090 | 6090 | 6090 | 100 |
| 262 | 20240322 | 151000 | 3457984490 | 6090 | 6080 | 6090 | 6080 | 321 |
| 263 | 20240322 | 150900 | 3456029700 | 6070 | 6060 | 6070 | 6060 | 306 |
| 264 | 20240322 | 150800 | 3454175310 | 6060 | 6090 | 6090 | 6060 | 374 |
| 265 | 20240322 | 150700 | 3451897890 | 6090 | 6060 | 6090 | 6060 | 102 |
| 266 | 20240322 | 150600 | 3451279740 | 6090 | 6030 | 6090 | 6030 | 3180 |
| 267 | 20240322 | 150500 | 3431987570 | 6040 | 6010 | 6040 | 6010 | 1318 |
| 268 | 20240322 | 150400 | 3424053650 | 6040 | 6030 | 6040 | 6030 | 509 |
| 269 | 20240322 | 150300 | 3420983700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 270 | 20240322 | 150200 | 3420983700 | 6030 | 6030 | 6050 | 6030 | 17 |
| 271 | 20240322 | 150100 | 3420881020 | 6030 | 6030 | 6030 | 6030 | 0 |
| 272 | 20240322 | 150000 | 3420881020 | 6030 | 6050 | 6050 | 6030 | 101 |
| 273 | 20240322 | 145900 | 3420271970 | 6030 | 6030 | 6030 | 6030 | 385 |
| 274 | 20240322 | 145800 | 3417950420 | 6030 | 6030 | 6030 | 6030 | 637 |
| 275 | 20240322 | 145700 | 3414109310 | 6030 | 6020 | 6030 | 6000 | 3455 |
| 276 | 20240322 | 145600 | 3393354780 | 6060 | 6020 | 6060 | 6020 | 134 |
| 277 | 20240322 | 145500 | 3392547940 | 6020 | 6050 | 6060 | 6020 | 1595 |
| 278 | 20240322 | 145400 | 3382917060 | 6040 | 6050 | 6050 | 6020 | 1997 |
| 279 | 20240322 | 145300 | 3370878350 | 6040 | 6060 | 6060 | 6040 | 610 |
| 280 | 20240322 | 145200 | 3367188690 | 6050 | 6060 | 6060 | 6050 | 1559 |
| 281 | 20240322 | 145100 | 3357753790 | 6070 | 6080 | 6080 | 6070 | 249 |
| 282 | 20240322 | 145000 | 3356242260 | 6080 | 6050 | 6080 | 6050 | 353 |
| 283 | 20240322 | 144900 | 3354103520 | 6080 | 6080 | 6080 | 6080 | 10 |
| 284 | 20240322 | 144800 | 3354042720 | 6050 | 6100 | 6100 | 6050 | 527 |
| 285 | 20240322 | 144700 | 3350848330 | 6100 | 6040 | 6120 | 6030 | 5098 |
| 286 | 20240322 | 144600 | 3319768010 | 6030 | 6030 | 6030 | 6020 | 413 |
| 287 | 20240322 | 144500 | 3317279420 | 6020 | 6010 | 6020 | 6010 | 446 |
| 288 | 20240322 | 144400 | 3314594550 | 6020 | 6020 | 6020 | 6020 | 2 |
| 289 | 20240322 | 144300 | 3314582510 | 6020 | 6020 | 6030 | 6020 | 598 |
| 290 | 20240322 | 144200 | 3310982540 | 6010 | 6060 | 6060 | 6010 | 2055 |
| 291 | 20240322 | 144100 | 3298631900 | 6010 | 6010 | 6060 | 6010 | 1992 |
| 292 | 20240322 | 144000 | 3286590550 | 6010 | 5990 | 6020 | 5990 | 4863 |
| 293 | 20240322 | 143900 | 3257404320 | 5990 | 5970 | 5990 | 5970 | 1230 |
| 294 | 20240322 | 143800 | 3250045980 | 5980 | 5970 | 5980 | 5970 | 155 |
| 295 | 20240322 | 143700 | 3249119480 | 5970 | 5970 | 5970 | 5970 | 1735 |
| 296 | 20240322 | 143600 | 3238761530 | 5970 | 5970 | 5970 | 5970 | 29 |
| 297 | 20240322 | 143500 | 3238588400 | 5960 | 5960 | 5970 | 5960 | 200 |
| 298 | 20240322 | 143400 | 3237395400 | 5930 | 5930 | 5930 | 5930 | 10 |
| 299 | 20240322 | 143300 | 3237336100 | 5960 | 5960 | 5960 | 5930 | 523 |
| 300 | 20240322 | 143200 | 3234219050 | 5960 | 5960 | 5960 | 5960 | 186 |
| 301 | 20240322 | 143100 | 3233110490 | 5960 | 5960 | 5960 | 5960 | 198 |
| 302 | 20240322 | 143000 | 3231930410 | 5920 | 5930 | 5950 | 5920 | 961 |
| 303 | 20240322 | 142900 | 3226236680 | 5930 | 5930 | 5930 | 5920 | 763 |
| 304 | 20240322 | 142800 | 3221712720 | 5940 | 5940 | 5940 | 5940 | 300 |
| 305 | 20240322 | 142700 | 3219930720 | 5940 | 5940 | 5940 | 5940 | 340 |
| 306 | 20240322 | 142600 | 3217911120 | 5930 | 5920 | 5930 | 5920 | 828 |
| 307 | 20240322 | 142500 | 3213004450 | 5930 | 5930 | 5930 | 5930 | 4 |
| 308 | 20240322 | 142400 | 3212980730 | 5930 | 5930 | 5930 | 5930 | 1 |
| 309 | 20240322 | 142300 | 3212974800 | 5930 | 5930 | 5930 | 5930 | 49 |
| 310 | 20240322 | 142200 | 3212684230 | 5950 | 5930 | 5950 | 5930 | 119 |
| 311 | 20240322 | 142100 | 3211976740 | 5910 | 5900 | 5930 | 5900 | 3557 |
| 312 | 20240322 | 142000 | 3190990160 | 5900 | 5910 | 5910 | 5900 | 856 |
| 313 | 20240322 | 141900 | 3185932790 | 5900 | 5950 | 5950 | 5900 | 5506 |
| 314 | 20240322 | 141800 | 3153353010 | 5950 | 5950 | 5950 | 5950 | 19 |
| 315 | 20240322 | 141700 | 3153239960 | 5950 | 5950 | 5950 | 5950 | 108 |
| 316 | 20240322 | 141600 | 3152597360 | 5960 | 5970 | 5970 | 5960 | 184 |
| 317 | 20240322 | 141500 | 3151500710 | 5940 | 5980 | 5980 | 5940 | 335 |
| 318 | 20240322 | 141400 | 3149508060 | 5990 | 5960 | 5990 | 5960 | 194 |
| 319 | 20240322 | 141300 | 3148348140 | 5950 | 5950 | 5950 | 5950 | 50 |
| 320 | 20240322 | 141200 | 3148050640 | 5960 | 5950 | 5960 | 5950 | 202 |
| 321 | 20240322 | 141100 | 3146846740 | 5950 | 5960 | 5960 | 5950 | 94 |
| 322 | 20240322 | 141000 | 3146287000 | 5970 | 5970 | 5970 | 5960 | 622 |
| 323 | 20240322 | 140900 | 3142578410 | 5960 | 5990 | 5990 | 5960 | 175 |
| 324 | 20240322 | 140800 | 3141532720 | 5990 | 6000 | 6000 | 5990 | 2277 |
| 325 | 20240322 | 140700 | 3127874620 | 6000 | 5970 | 6000 | 5970 | 2281 |
| 326 | 20240322 | 140600 | 3114251330 | 5970 | 5970 | 5970 | 5960 | 5 |
| 327 | 20240322 | 140500 | 3114221500 | 5970 | 5940 | 5970 | 5930 | 633 |
| 328 | 20240322 | 140400 | 3110453700 | 5940 | 5960 | 5960 | 5940 | 677 |
| 329 | 20240322 | 140300 | 3106423960 | 5930 | 5950 | 5960 | 5930 | 707 |
| 330 | 20240322 | 140200 | 3102223130 | 5930 | 5960 | 5960 | 5910 | 361 |
| 331 | 20240322 | 140100 | 3100084180 | 5930 | 5930 | 5930 | 5900 | 762 |
| 332 | 20240322 | 140000 | 3095581130 | 5930 | 5970 | 5970 | 5930 | 1022 |
| 333 | 20240322 | 135900 | 3089495840 | 5940 | 5970 | 5970 | 5940 | 2654 |
| 334 | 20240322 | 135800 | 3073720370 | 5950 | 5990 | 5990 | 5950 | 1751 |
| 335 | 20240322 | 135700 | 3063260410 | 5980 | 5980 | 5990 | 5980 | 1052 |
| 336 | 20240322 | 135600 | 3056966950 | 5980 | 6020 | 6020 | 5980 | 159 |
| 337 | 20240322 | 135500 | 3056015730 | 6020 | 5980 | 6020 | 5980 | 126 |
| 338 | 20240322 | 135400 | 3055257250 | 5980 | 6000 | 6020 | 5940 | 329 |
| 339 | 20240322 | 135300 | 3053295540 | 6020 | 5980 | 6020 | 5920 | 3403 |
| 340 | 20240322 | 135200 | 3032956450 | 6000 | 6050 | 6050 | 5980 | 3563 |
| 341 | 20240322 | 135100 | 3011536890 | 6060 | 6050 | 6060 | 6020 | 2333 |
| 342 | 20240322 | 135000 | 2997436870 | 6060 | 6110 | 6130 | 6050 | 7969 |
| 343 | 20240322 | 134900 | 2949033410 | 6100 | 6090 | 6110 | 6090 | 1333 |
| 344 | 20240322 | 134800 | 2940904920 | 6070 | 6140 | 6200 | 6060 | 2147 |
| 345 | 20240322 | 134700 | 2927800390 | 6210 | 6220 | 6220 | 6140 | 3588 |
| 346 | 20240322 | 134600 | 2905672000 | 6220 | 6230 | 6230 | 6180 | 2456 |
| 347 | 20240322 | 134500 | 2890385490 | 6210 | 6180 | 6210 | 6150 | 2488 |
| 348 | 20240322 | 134400 | 2874993680 | 6150 | 6140 | 6170 | 6140 | 176 |
| 349 | 20240322 | 134300 | 2873911290 | 6150 | 6120 | 6150 | 6070 | 7424 |
| 350 | 20240322 | 134200 | 2828608810 | 6120 | 6140 | 6140 | 6120 | 2424 |
| 351 | 20240322 | 134100 | 2813749720 | 6150 | 6210 | 6220 | 6150 | 5534 |
| 352 | 20240322 | 134000 | 2779539530 | 6230 | 6220 | 6230 | 6190 | 4746 |
| 353 | 20240322 | 133900 | 2750068440 | 6220 | 6220 | 6220 | 6170 | 4332 |
| 354 | 20240322 | 133800 | 2723235670 | 6180 | 6200 | 6230 | 6110 | 8090 |
| 355 | 20240322 | 133700 | 2673256800 | 6200 | 6280 | 6300 | 6200 | 24157 |
| 356 | 20240322 | 133600 | 2522105000 | 6280 | 6230 | 6290 | 6230 | 16469 |
| 357 | 20240322 | 133500 | 2419218920 | 6210 | 6210 | 6210 | 6210 | 0 |
| 358 | 20240322 | 133400 | 2419218920 | 6210 | 6200 | 6210 | 6200 | 3925 |
| 359 | 20240322 | 133300 | 2394858400 | 6200 | 6160 | 6200 | 6140 | 4680 |
| 360 | 20240322 | 133200 | 2365913260 | 6160 | 6190 | 6190 | 6140 | 2311 |
| 361 | 20240322 | 133100 | 2351680300 | 6190 | 6100 | 6190 | 6100 | 11423 |
| 362 | 20240322 | 133000 | 2281217380 | 6120 | 6110 | 6120 | 6100 | 1785 |
| 363 | 20240322 | 132900 | 2270314580 | 6110 | 6140 | 6160 | 6110 | 4997 |
| 364 | 20240322 | 132800 | 2239677390 | 6130 | 6160 | 6170 | 6130 | 6203 |
| 365 | 20240322 | 132700 | 2201495910 | 6170 | 6120 | 6180 | 6120 | 3927 |
| 366 | 20240322 | 132600 | 2177349260 | 6120 | 6090 | 6130 | 6070 | 6234 |
| 367 | 20240322 | 132500 | 2139300260 | 6100 | 6050 | 6100 | 6040 | 2363 |
| 368 | 20240322 | 132400 | 2124971120 | 6040 | 5990 | 6040 | 5990 | 1682 |
| 369 | 20240322 | 132300 | 2114882140 | 5990 | 6040 | 6040 | 5990 | 2393 |
| 370 | 20240322 | 132200 | 2100509010 | 6040 | 6030 | 6060 | 6030 | 4495 |
| 371 | 20240322 | 132100 | 2073314560 | 6020 | 6020 | 6040 | 6010 | 2584 |
| 372 | 20240322 | 132000 | 2057731790 | 6010 | 5980 | 6010 | 5970 | 6463 |
| 373 | 20240322 | 131900 | 2019016380 | 5970 | 5860 | 5970 | 5860 | 8010 |
| 374 | 20240322 | 131800 | 1971530510 | 5880 | 5880 | 5880 | 5860 | 899 |
| 375 | 20240322 | 131700 | 1966244410 | 5880 | 5860 | 5880 | 5860 | 330 |
| 376 | 20240322 | 131600 | 1964310010 | 5860 | 5860 | 5880 | 5860 | 822 |
| 377 | 20240322 | 131500 | 1959488690 | 5880 | 5880 | 5880 | 5860 | 179 |
| 378 | 20240322 | 131400 | 1958436190 | 5880 | 5910 | 5910 | 5870 | 3999 |
| 379 | 20240322 | 131300 | 1934869040 | 5930 | 5930 | 5940 | 5910 | 2292 |
| 380 | 20240322 | 131200 | 1921296330 | 5930 | 5900 | 5930 | 5900 | 3121 |
| 381 | 20240322 | 131100 | 1902848750 | 5890 | 5850 | 5890 | 5830 | 3001 |
| 382 | 20240322 | 131000 | 1885254360 | 5840 | 5830 | 5850 | 5830 | 752 |
| 383 | 20240322 | 130900 | 1880857520 | 5850 | 5810 | 5850 | 5810 | 1544 |
| 384 | 20240322 | 130800 | 1871851760 | 5810 | 5720 | 5810 | 5720 | 4169 |
| 385 | 20240322 | 130700 | 1847714350 | 5720 | 5760 | 5760 | 5720 | 736 |
| 386 | 20240322 | 130600 | 1843475070 | 5720 | 5720 | 5720 | 5720 | 0 |
| 387 | 20240322 | 130500 | 1843475070 | 5720 | 5760 | 5760 | 5720 | 91 |
| 388 | 20240322 | 130400 | 1842951310 | 5720 | 5720 | 5720 | 5720 | 0 |
| 389 | 20240322 | 130300 | 1842951310 | 5720 | 5760 | 5760 | 5720 | 118 |
| 390 | 20240322 | 130200 | 1842271670 | 5760 | 5710 | 5760 | 5710 | 102 |
| 391 | 20240322 | 130100 | 1841684200 | 5760 | 5710 | 5760 | 5710 | 12545 |
| 392 | 20240322 | 130000 | 1769693760 | 5700 | 5700 | 5700 | 5700 | 27 |
| 393 | 20240322 | 125900 | 1769539860 | 5700 | 5700 | 5700 | 5700 | 295 |
| 394 | 20240322 | 125800 | 1767858360 | 5700 | 5700 | 5700 | 5700 | 301 |
| 395 | 20240322 | 125700 | 1766142660 | 5710 | 5700 | 5710 | 5700 | 600 |
| 396 | 20240322 | 125600 | 1762722170 | 5700 | 5700 | 5700 | 5700 | 0 |
| 397 | 20240322 | 125500 | 1762722170 | 5700 | 5660 | 5700 | 5660 | 5011 |
| 398 | 20240322 | 125400 | 1734258450 | 5660 | 5660 | 5660 | 5660 | 10 |
| 399 | 20240322 | 125300 | 1734201850 | 5660 | 5650 | 5660 | 5650 | 48 |
| 400 | 20240322 | 125200 | 1733930640 | 5650 | 5660 | 5660 | 5650 | 10 |
| 401 | 20240322 | 125100 | 1733874090 | 5650 | 5650 | 5650 | 5650 | 0 |
| 402 | 20240322 | 125000 | 1733874090 | 5650 | 5650 | 5660 | 5650 | 2681 |
| 403 | 20240322 | 124900 | 1718707940 | 5650 | 5650 | 5650 | 5650 | 200 |
| 404 | 20240322 | 124800 | 1717577940 | 5650 | 5650 | 5650 | 5650 | 27 |
| 405 | 20240322 | 124700 | 1717425390 | 5650 | 5630 | 5650 | 5630 | 555 |
| 406 | 20240322 | 124600 | 1714300640 | 5630 | 5650 | 5650 | 5630 | 303 |
| 407 | 20240322 | 124500 | 1712588730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 408 | 20240322 | 124400 | 1712588730 | 5660 | 5670 | 5670 | 5660 | 106 |
| 409 | 20240322 | 124300 | 1711987770 | 5670 | 5660 | 5670 | 5660 | 91 |
| 410 | 20240322 | 124200 | 1711472660 | 5670 | 5660 | 5670 | 5660 | 316 |
| 411 | 20240322 | 124100 | 1709684090 | 5660 | 5660 | 5660 | 5660 | 0 |
| 412 | 20240322 | 124000 | 1709684090 | 5660 | 5660 | 5660 | 5660 | 0 |
| 413 | 20240322 | 123900 | 1709684090 | 5660 | 5650 | 5660 | 5650 | 1099 |
| 414 | 20240322 | 123800 | 1703464540 | 5650 | 5620 | 5650 | 5620 | 1530 |
| 415 | 20240322 | 123700 | 1694833970 | 5630 | 5630 | 5630 | 5630 | 491 |
| 416 | 20240322 | 123600 | 1692069640 | 5620 | 5620 | 5620 | 5620 | 75 |
| 417 | 20240322 | 123500 | 1691648140 | 5630 | 5630 | 5630 | 5630 | 350 |
| 418 | 20240322 | 123400 | 1689677640 | 5630 | 5630 | 5630 | 5630 | 221 |
| 419 | 20240322 | 123300 | 1688433410 | 5630 | 5630 | 5630 | 5630 | 90 |
| 420 | 20240322 | 123200 | 1687926710 | 5640 | 5640 | 5640 | 5640 | 0 |
| 421 | 20240322 | 123100 | 1687926710 | 5640 | 5630 | 5640 | 5630 | 321 |
| 422 | 20240322 | 123000 | 1686116320 | 5640 | 5640 | 5640 | 5640 | 0 |
| 423 | 20240322 | 122900 | 1686116320 | 5640 | 5640 | 5640 | 5640 | 16 |
| 424 | 20240322 | 122800 | 1686026080 | 5640 | 5640 | 5640 | 5640 | 0 |
| 425 | 20240322 | 122700 | 1686026080 | 5640 | 5640 | 5640 | 5570 | 2866 |
| 426 | 20240322 | 122600 | 1669970220 | 5640 | 5640 | 5650 | 5640 | 222 |
| 427 | 20240322 | 122500 | 1668716950 | 5630 | 5640 | 5640 | 5630 | 192 |
| 428 | 20240322 | 122400 | 1667635310 | 5640 | 5650 | 5650 | 5640 | 237 |
| 429 | 20240322 | 122300 | 1666298610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 430 | 20240322 | 122200 | 1666298610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 431 | 20240322 | 122100 | 1666298610 | 5650 | 5650 | 5650 | 5650 | 79 |
| 432 | 20240322 | 122000 | 1665852260 | 5630 | 5650 | 5650 | 5630 | 91 |
| 433 | 20240322 | 121900 | 1665339710 | 5650 | 5650 | 5650 | 5650 | 324 |
| 434 | 20240322 | 121800 | 1663509110 | 5630 | 5630 | 5630 | 5630 | 0 |
| 435 | 20240322 | 121700 | 1663509110 | 5630 | 5620 | 5630 | 5620 | 1306 |
| 436 | 20240322 | 121600 | 1656168190 | 5620 | 5610 | 5620 | 5610 | 1400 |
| 437 | 20240322 | 121500 | 1648313190 | 5620 | 5620 | 5620 | 5620 | 306 |
| 438 | 20240322 | 121400 | 1646593470 | 5620 | 5640 | 5640 | 5620 | 749 |
| 439 | 20240322 | 121300 | 1642377380 | 5640 | 5640 | 5640 | 5640 | 555 |
| 440 | 20240322 | 121200 | 1639247180 | 5640 | 5640 | 5640 | 5640 | 250 |
| 441 | 20240322 | 121100 | 1637837180 | 5640 | 5650 | 5650 | 5640 | 200 |
| 442 | 20240322 | 121000 | 1636709080 | 5650 | 5650 | 5650 | 5650 | 31 |
| 443 | 20240322 | 120900 | 1636533930 | 5650 | 5660 | 5660 | 5650 | 674 |
| 444 | 20240322 | 120800 | 1632724900 | 5660 | 5660 | 5660 | 5660 | 40 |
| 445 | 20240322 | 120700 | 1632498500 | 5650 | 5660 | 5660 | 5650 | 1202 |
| 446 | 20240322 | 120600 | 1625705480 | 5660 | 5660 | 5660 | 5660 | 546 |
| 447 | 20240322 | 120500 | 1622615120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 448 | 20240322 | 120400 | 1622615120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 449 | 20240322 | 120300 | 1622615120 | 5670 | 5680 | 5680 | 5670 | 356 |
| 450 | 20240322 | 120200 | 1620595600 | 5680 | 5680 | 5680 | 5680 | 0 |
| 451 | 20240322 | 120100 | 1620595600 | 5680 | 5680 | 5680 | 5680 | 91 |
| 452 | 20240322 | 120000 | 1620078720 | 5680 | 5680 | 5680 | 5680 | 0 |
| 453 | 20240322 | 115900 | 1620078720 | 5680 | 5660 | 5680 | 5660 | 383 |
| 454 | 20240322 | 115800 | 1617908700 | 5660 | 5660 | 5660 | 5660 | 49 |
| 455 | 20240322 | 115700 | 1617631360 | 5650 | 5650 | 5650 | 5650 | 149 |
| 456 | 20240322 | 115600 | 1616789510 | 5650 | 5650 | 5650 | 5650 | 100 |
| 457 | 20240322 | 115500 | 1616224510 | 5660 | 5660 | 5660 | 5660 | 2 |
| 458 | 20240322 | 115400 | 1616213190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 459 | 20240322 | 115300 | 1616213190 | 5650 | 5660 | 5660 | 5650 | 2 |
| 460 | 20240322 | 115200 | 1616201880 | 5650 | 5660 | 5670 | 5650 | 52 |
| 461 | 20240322 | 115100 | 1615907180 | 5650 | 5650 | 5660 | 5650 | 221 |
| 462 | 20240322 | 115000 | 1614656350 | 5650 | 5650 | 5650 | 5650 | 200 |
| 463 | 20240322 | 114900 | 1613526350 | 5650 | 5650 | 5650 | 5650 | 1 |
| 464 | 20240322 | 114800 | 1613520700 | 5660 | 5660 | 5660 | 5660 | 122 |
| 465 | 20240322 | 114700 | 1612830180 | 5660 | 5670 | 5670 | 5650 | 190 |
| 466 | 20240322 | 114600 | 1611754620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 467 | 20240322 | 114500 | 1611754620 | 5680 | 5680 | 5680 | 5680 | 11 |
| 468 | 20240322 | 114400 | 1611692140 | 5680 | 5650 | 5680 | 5650 | 21 |
| 469 | 20240322 | 114300 | 1611573110 | 5650 | 5650 | 5650 | 5650 | 3 |
| 470 | 20240322 | 114200 | 1611556160 | 5650 | 5650 | 5650 | 5650 | 2 |
| 471 | 20240322 | 114100 | 1611544860 | 5650 | 5650 | 5650 | 5650 | 164 |
| 472 | 20240322 | 114000 | 1610618260 | 5640 | 5640 | 5640 | 5640 | 1766 |
| 473 | 20240322 | 113900 | 1600658020 | 5640 | 5640 | 5640 | 5640 | 128 |
| 474 | 20240322 | 113800 | 1599936100 | 5630 | 5630 | 5630 | 5630 | 260 |
| 475 | 20240322 | 113700 | 1598472300 | 5640 | 5640 | 5640 | 5640 | 0 |
| 476 | 20240322 | 113600 | 1598472300 | 5640 | 5630 | 5640 | 5630 | 57 |
| 477 | 20240322 | 113500 | 1598150840 | 5640 | 5640 | 5640 | 5630 | 146 |
| 478 | 20240322 | 113400 | 1597327420 | 5630 | 5660 | 5660 | 5630 | 376 |
| 479 | 20240322 | 113300 | 1595206550 | 5660 | 5670 | 5670 | 5660 | 363 |
| 480 | 20240322 | 113200 | 1593148420 | 5670 | 5710 | 5710 | 5670 | 330 |
| 481 | 20240322 | 113100 | 1591273160 | 5730 | 5700 | 5730 | 5700 | 100 |
| 482 | 20240322 | 113000 | 1590700440 | 5730 | 5740 | 5740 | 5700 | 2915 |
| 483 | 20240322 | 112900 | 1574017220 | 5760 | 5770 | 5770 | 5750 | 879 |
| 484 | 20240322 | 112800 | 1568958980 | 5760 | 5760 | 5770 | 5760 | 2524 |
| 485 | 20240322 | 112700 | 1554415740 | 5760 | 5750 | 5760 | 5750 | 387 |
| 486 | 20240322 | 112600 | 1552186650 | 5750 | 5750 | 5750 | 5750 | 300 |
| 487 | 20240322 | 112500 | 1550461650 | 5760 | 5760 | 5760 | 5760 | 0 |
| 488 | 20240322 | 112400 | 1550461650 | 5760 | 5750 | 5760 | 5750 | 416 |
| 489 | 20240322 | 112300 | 1548066220 | 5740 | 5750 | 5750 | 5740 | 212 |
| 490 | 20240322 | 112200 | 1546847290 | 5750 | 5750 | 5750 | 5750 | 202 |
| 491 | 20240322 | 112100 | 1545685790 | 5750 | 5750 | 5750 | 5750 | 5 |
| 492 | 20240322 | 112000 | 1545657040 | 5770 | 5770 | 5780 | 5770 | 123 |
| 493 | 20240322 | 111900 | 1544946720 | 5780 | 5760 | 5780 | 5740 | 406 |
| 494 | 20240322 | 111800 | 1542605780 | 5740 | 5750 | 5750 | 5740 | 754 |
| 495 | 20240322 | 111700 | 1538275310 | 5730 | 5750 | 5770 | 5730 | 2394 |
| 496 | 20240322 | 111600 | 1524507960 | 5760 | 5750 | 5770 | 5750 | 1077 |
| 497 | 20240322 | 111500 | 1518307160 | 5750 | 5750 | 5750 | 5750 | 420 |
| 498 | 20240322 | 111400 | 1515892160 | 5750 | 5690 | 5760 | 5690 | 2551 |
| 499 | 20240322 | 111300 | 1501264090 | 5680 | 5640 | 5680 | 5640 | 2309 |
| 500 | 20240322 | 111200 | 1488214520 | 5630 | 5630 | 5640 | 5630 | 520 |
| 501 | 20240322 | 111100 | 1485286810 | 5620 | 5620 | 5620 | 5620 | 763 |
| 502 | 20240322 | 111000 | 1480998750 | 5610 | 5610 | 5610 | 5600 | 445 |
| 503 | 20240322 | 110900 | 1478502310 | 5610 | 5610 | 5610 | 5610 | 262 |
| 504 | 20240322 | 110800 | 1477032490 | 5600 | 5600 | 5600 | 5600 | 80 |
| 505 | 20240322 | 110700 | 1476584490 | 5610 | 5600 | 5610 | 5600 | 200 |
| 506 | 20240322 | 110600 | 1475463490 | 5600 | 5610 | 5610 | 5600 | 207 |
| 507 | 20240322 | 110500 | 1474302720 | 5610 | 5580 | 5610 | 5580 | 6235 |
| 508 | 20240322 | 110400 | 1439395460 | 5560 | 5560 | 5560 | 5560 | 200 |
| 509 | 20240322 | 110300 | 1438283460 | 5580 | 5580 | 5580 | 5580 | 52 |
| 510 | 20240322 | 110200 | 1437993300 | 5570 | 5550 | 5570 | 5550 | 904 |
| 511 | 20240322 | 110100 | 1432964020 | 5550 | 5580 | 5580 | 5540 | 2563 |
| 512 | 20240322 | 110000 | 1418753030 | 5580 | 5570 | 5580 | 5570 | 616 |
| 513 | 20240322 | 105900 | 1415321870 | 5550 | 5570 | 5570 | 5550 | 150 |
| 514 | 20240322 | 105800 | 1414489290 | 5550 | 5540 | 5570 | 5540 | 297 |
| 515 | 20240322 | 105700 | 1412835630 | 5570 | 5550 | 5570 | 5550 | 1321 |
| 516 | 20240322 | 105600 | 1405478920 | 5540 | 5560 | 5560 | 5540 | 230 |
| 517 | 20240322 | 105500 | 1404201700 | 5560 | 5560 | 5560 | 5560 | 104 |
| 518 | 20240322 | 105400 | 1403623460 | 5590 | 5540 | 5590 | 5530 | 5349 |
| 519 | 20240322 | 105300 | 1373881340 | 5540 | 5540 | 5540 | 5530 | 133 |
| 520 | 20240322 | 105200 | 1373144620 | 5530 | 5560 | 5560 | 5530 | 1335 |
| 521 | 20240322 | 105100 | 1365739270 | 5560 | 5560 | 5560 | 5540 | 910 |
| 522 | 20240322 | 105000 | 1360687110 | 5550 | 5540 | 5550 | 5530 | 4081 |
| 523 | 20240322 | 104900 | 1338066650 | 5540 | 5550 | 5550 | 5540 | 151 |
| 524 | 20240322 | 104800 | 1337230100 | 5540 | 5540 | 5550 | 5540 | 705 |
| 525 | 20240322 | 104700 | 1333318560 | 5530 | 5530 | 5530 | 5530 | 712 |
| 526 | 20240322 | 104600 | 1329381200 | 5520 | 5520 | 5520 | 5520 | 1161 |
| 527 | 20240322 | 104500 | 1322972480 | 5510 | 5490 | 5510 | 5490 | 5804 |
| 528 | 20240322 | 104400 | 1291046720 | 5490 | 5490 | 5490 | 5490 | 558 |
| 529 | 20240322 | 104300 | 1287983300 | 5490 | 5490 | 5500 | 5480 | 975 |
| 530 | 20240322 | 104200 | 1282628150 | 5480 | 5490 | 5490 | 5480 | 551 |
| 531 | 20240322 | 104100 | 1279603670 | 5480 | 5470 | 5480 | 5470 | 400 |
| 532 | 20240322 | 104000 | 1277412660 | 5470 | 5480 | 5490 | 5470 | 896 |
| 533 | 20240322 | 103900 | 1272499960 | 5470 | 5450 | 5480 | 5450 | 3938 |
| 534 | 20240322 | 103800 | 1250965200 | 5450 | 5450 | 5450 | 5440 | 1453 |
| 535 | 20240322 | 103700 | 1243057400 | 5450 | 5450 | 5450 | 5440 | 68 |
| 536 | 20240322 | 103600 | 1242686860 | 5450 | 5450 | 5450 | 5440 | 205 |
| 537 | 20240322 | 103500 | 1241569690 | 5450 | 5450 | 5450 | 5450 | 110 |
| 538 | 20240322 | 103400 | 1240970190 | 5450 | 5450 | 5460 | 5450 | 1314 |
| 539 | 20240322 | 103300 | 1233804340 | 5460 | 5460 | 5460 | 5440 | 1648 |
| 540 | 20240322 | 103200 | 1224822670 | 5460 | 5460 | 5460 | 5460 | 122 |
| 541 | 20240322 | 103100 | 1224156550 | 5460 | 5460 | 5460 | 5450 | 104 |
| 542 | 20240322 | 103000 | 1223589090 | 5460 | 5460 | 5460 | 5450 | 1888 |
| 543 | 20240322 | 102900 | 1213299060 | 5450 | 5460 | 5460 | 5450 | 260 |
| 544 | 20240322 | 102800 | 1211880360 | 5460 | 5460 | 5460 | 5460 | 930 |
| 545 | 20240322 | 102700 | 1206802560 | 5460 | 5450 | 5460 | 5450 | 24 |
| 546 | 20240322 | 102600 | 1206671650 | 5450 | 5450 | 5450 | 5450 | 650 |
| 547 | 20240322 | 102500 | 1203129150 | 5440 | 5450 | 5450 | 5440 | 808 |
| 548 | 20240322 | 102400 | 1198732920 | 5440 | 5460 | 5460 | 5440 | 1397 |
| 549 | 20240322 | 102300 | 1191113340 | 5450 | 5460 | 5460 | 5450 | 780 |
| 550 | 20240322 | 102200 | 1186857650 | 5460 | 5460 | 5470 | 5460 | 1448 |
| 551 | 20240322 | 102100 | 1178944590 | 5450 | 5450 | 5450 | 5450 | 774 |
| 552 | 20240322 | 102000 | 1174726290 | 5450 | 5450 | 5450 | 5440 | 611 |
| 553 | 20240322 | 101900 | 1171399250 | 5440 | 5450 | 5450 | 5440 | 1310 |
| 554 | 20240322 | 101800 | 1164272530 | 5450 | 5450 | 5450 | 5450 | 1988 |
| 555 | 20240322 | 101700 | 1153437930 | 5430 | 5430 | 5440 | 5420 | 3288 |
| 556 | 20240322 | 101600 | 1135599170 | 5430 | 5430 | 5430 | 5420 | 2247 |
| 557 | 20240322 | 101500 | 1123416650 | 5430 | 5430 | 5430 | 5420 | 112 |
| 558 | 20240322 | 101400 | 1122809490 | 5430 | 5420 | 5430 | 5420 | 2216 |
| 559 | 20240322 | 101300 | 1110798610 | 5420 | 5430 | 5440 | 5420 | 579 |
| 560 | 20240322 | 101200 | 1107655090 | 5440 | 5440 | 5440 | 5430 | 767 |
| 561 | 20240322 | 101100 | 1103488230 | 5440 | 5440 | 5450 | 5440 | 944 |
| 562 | 20240322 | 101000 | 1098350660 | 5450 | 5450 | 5450 | 5440 | 323 |
| 563 | 20240322 | 100900 | 1096590610 | 5450 | 5450 | 5450 | 5450 | 729 |
| 564 | 20240322 | 100800 | 1092617560 | 5450 | 5430 | 5450 | 5430 | 2240 |
| 565 | 20240322 | 100700 | 1080439520 | 5430 | 5430 | 5440 | 5430 | 1580 |
| 566 | 20240322 | 100600 | 1071847970 | 5430 | 5430 | 5430 | 5420 | 1842 |
| 567 | 20240322 | 100500 | 1061860430 | 5430 | 5430 | 5430 | 5420 | 1643 |
| 568 | 20240322 | 100400 | 1052941940 | 5440 | 5440 | 5440 | 5440 | 13 |
| 569 | 20240322 | 100300 | 1052871220 | 5440 | 5440 | 5440 | 5430 | 929 |
| 570 | 20240322 | 100200 | 1047824660 | 5440 | 5450 | 5450 | 5440 | 1509 |
| 571 | 20240322 | 100100 | 1039614700 | 5450 | 5450 | 5450 | 5450 | 1391 |
| 572 | 20240322 | 100000 | 1032033750 | 5460 | 5460 | 5460 | 5460 | 580 |
| 573 | 20240322 | 095900 | 1028866950 | 5460 | 5450 | 5460 | 5450 | 16 |
| 574 | 20240322 | 095800 | 1028779630 | 5470 | 5470 | 5470 | 5470 | 0 |
| 575 | 20240322 | 095700 | 1028779630 | 5470 | 5470 | 5470 | 5470 | 10 |
| 576 | 20240322 | 095600 | 1028724930 | 5470 | 5450 | 5470 | 5450 | 1332 |
| 577 | 20240322 | 095500 | 1021461870 | 5450 | 5450 | 5450 | 5450 | 2380 |
| 578 | 20240322 | 095400 | 1008490870 | 5450 | 5450 | 5450 | 5450 | 0 |
| 579 | 20240322 | 095300 | 1008490870 | 5450 | 5460 | 5460 | 5450 | 1649 |
| 580 | 20240322 | 095200 | 999500770 | 5460 | 5470 | 5470 | 5460 | 629 |
| 581 | 20240322 | 095100 | 996061960 | 5470 | 5470 | 5480 | 5470 | 600 |
| 582 | 20240322 | 095000 | 992777100 | 5470 | 5450 | 5480 | 5450 | 3972 |
| 583 | 20240322 | 094900 | 971063820 | 5450 | 5470 | 5470 | 5450 | 4586 |
| 584 | 20240322 | 094800 | 946034280 | 5460 | 5460 | 5470 | 5460 | 443 |
| 585 | 20240322 | 094700 | 943614250 | 5460 | 5460 | 5470 | 5460 | 2163 |
| 586 | 20240322 | 094600 | 931802660 | 5450 | 5460 | 5460 | 5450 | 325 |
| 587 | 20240322 | 094500 | 930030170 | 5440 | 5440 | 5470 | 5440 | 430 |
| 588 | 20240322 | 094400 | 927689620 | 5440 | 5430 | 5440 | 5420 | 4190 |
| 589 | 20240322 | 094300 | 904940580 | 5430 | 5510 | 5510 | 5430 | 35596 |
| 590 | 20240322 | 094200 | 709372510 | 5510 | 5530 | 5550 | 5500 | 15799 |
| 591 | 20240322 | 094100 | 622260150 | 5530 | 5530 | 5530 | 5530 | 0 |
| 592 | 20240322 | 094000 | 622260150 | 5530 | 5530 | 5530 | 5520 | 1462 |
| 593 | 20240322 | 093900 | 614180290 | 5530 | 5560 | 5560 | 5520 | 10463 |
| 594 | 20240322 | 093800 | 556319970 | 5530 | 5570 | 5570 | 5530 | 11151 |
| 595 | 20240322 | 093700 | 494500010 | 5580 | 5550 | 5580 | 5550 | 510 |
| 596 | 20240322 | 093600 | 491669210 | 5560 | 5560 | 5560 | 5550 | 7420 |
| 597 | 20240322 | 093500 | 450484160 | 5560 | 5560 | 5560 | 5550 | 892 |
| 598 | 20240322 | 093400 | 445529640 | 5560 | 5560 | 5570 | 5550 | 5523 |
| 599 | 20240322 | 093300 | 414824340 | 5570 | 5570 | 5570 | 5570 | 2710 |
| 600 | 20240322 | 093200 | 399729640 | 5580 | 5570 | 5580 | 5570 | 510 |
| 601 | 20240322 | 093100 | 396888720 | 5570 | 5580 | 5580 | 5570 | 573 |
| 602 | 20240322 | 093000 | 393695980 | 5570 | 5580 | 5580 | 5570 | 1228 |
| 603 | 20240322 | 092900 | 386849520 | 5580 | 5580 | 5590 | 5570 | 519 |
| 604 | 20240322 | 092800 | 383953200 | 5570 | 5580 | 5580 | 5570 | 255 |
| 605 | 20240322 | 092700 | 382531300 | 5570 | 5600 | 5600 | 5570 | 2226 |
| 606 | 20240322 | 092600 | 370110840 | 5590 | 5600 | 5600 | 5590 | 179 |
| 607 | 20240322 | 092500 | 369109220 | 5600 | 5580 | 5600 | 5580 | 56 |
| 608 | 20240322 | 092400 | 368795660 | 5570 | 5580 | 5590 | 5570 | 1653 |
| 609 | 20240322 | 092300 | 359564670 | 5590 | 5570 | 5590 | 5570 | 48 |
| 610 | 20240322 | 092200 | 359296390 | 5570 | 5570 | 5590 | 5570 | 699 |
| 611 | 20240322 | 092100 | 355402580 | 5590 | 5560 | 5590 | 5560 | 648 |
| 612 | 20240322 | 092000 | 351797660 | 5560 | 5560 | 5590 | 5560 | 2160 |
| 613 | 20240322 | 091900 | 339778180 | 5560 | 5580 | 5580 | 5560 | 469 |
| 614 | 20240322 | 091800 | 337165070 | 5590 | 5590 | 5590 | 5590 | 122 |
| 615 | 20240322 | 091700 | 336483090 | 5600 | 5560 | 5600 | 5560 | 1520 |
| 616 | 20240322 | 091600 | 328006500 | 5600 | 5570 | 5600 | 5560 | 1898 |
| 617 | 20240322 | 091500 | 317420530 | 5560 | 5550 | 5610 | 5550 | 5372 |
| 618 | 20240322 | 091400 | 287379490 | 5580 | 5580 | 5580 | 5560 | 1948 |
| 619 | 20240322 | 091300 | 276522990 | 5580 | 5570 | 5580 | 5550 | 651 |
| 620 | 20240322 | 091200 | 272896840 | 5550 | 5580 | 5580 | 5540 | 2353 |
| 621 | 20240322 | 091100 | 259815620 | 5580 | 5560 | 5580 | 5560 | 2264 |
| 622 | 20240322 | 091000 | 247223740 | 5560 | 5560 | 5580 | 5540 | 2672 |
| 623 | 20240322 | 090900 | 232373330 | 5560 | 5570 | 5570 | 5550 | 2112 |
| 624 | 20240322 | 090800 | 220638250 | 5570 | 5580 | 5580 | 5560 | 1850 |
| 625 | 20240322 | 090700 | 210332860 | 5580 | 5600 | 5600 | 5580 | 1501 |
| 626 | 20240322 | 090600 | 201941120 | 5600 | 5590 | 5600 | 5580 | 942 |
| 627 | 20240322 | 090500 | 196676170 | 5580 | 5620 | 5620 | 5580 | 1282 |
| 628 | 20240322 | 090400 | 189494790 | 5610 | 5560 | 5620 | 5560 | 1481 |
| 629 | 20240322 | 090300 | 181224020 | 5560 | 5520 | 5570 | 5520 | 6252 |
| 630 | 20240322 | 090200 | 146520130 | 5520 | 5540 | 5540 | 5510 | 7668 |
| 631 | 20240322 | 090100 | 104194140 | 5530 | 5590 | 5650 | 5530 | 7022 |
| 632 | 20240322 | 090000 | 65088120 | 5580 | 5650 | 5660 | 5580 | 11558 |