31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 193000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 6860 |
| 3 | 20240318 | 192900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20240318 | 192800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20240318 | 192700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20240318 | 192600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20240318 | 192500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20240318 | 192400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20240318 | 192300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20240318 | 192200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20240318 | 192100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20240318 | 192000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20240318 | 191900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20240318 | 191800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20240318 | 191700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20240318 | 191600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20240318 | 191500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20240318 | 191400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20240318 | 191300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20240318 | 191200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20240318 | 191100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20240318 | 191000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20240318 | 190900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20240318 | 190800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20240318 | 190700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20240318 | 190600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20240318 | 190500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20240318 | 190400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20240318 | 190300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20240318 | 190200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20240318 | 190100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20240318 | 190000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 6860 |
| 33 | 20240318 | 185900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20240318 | 185800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20240318 | 185700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20240318 | 185600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20240318 | 185500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20240318 | 185400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20240318 | 185300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20240318 | 185200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20240318 | 185100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20240318 | 185000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20240318 | 184900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20240318 | 184800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20240318 | 184700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20240318 | 184600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20240318 | 184500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20240318 | 184400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20240318 | 184300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20240318 | 184200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20240318 | 184100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20240318 | 184000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20240318 | 183900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20240318 | 183800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20240318 | 183700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20240318 | 183600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20240318 | 183500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20240318 | 183400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20240318 | 183300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20240318 | 183200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20240318 | 183100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20240318 | 183000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 6860 |
| 63 | 20240318 | 182900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20240318 | 182800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20240318 | 182700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20240318 | 182600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20240318 | 182500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20240318 | 182400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20240318 | 182300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20240318 | 182200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20240318 | 182100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20240318 | 182000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20240318 | 181900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20240318 | 181800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20240318 | 181700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20240318 | 181600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20240318 | 181500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20240318 | 181400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20240318 | 181300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20240318 | 181200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20240318 | 181100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20240318 | 181000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20240318 | 180900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20240318 | 180800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20240318 | 180700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20240318 | 180600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20240318 | 180500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20240318 | 180400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20240318 | 180300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20240318 | 180200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20240318 | 180100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20240318 | 180000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 6860 |
| 93 | 20240318 | 175900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20240318 | 175800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20240318 | 175700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20240318 | 175600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20240318 | 175500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20240318 | 175400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20240318 | 175300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20240318 | 175200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20240318 | 175100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20240318 | 175000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20240318 | 174900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20240318 | 174800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20240318 | 174700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20240318 | 174600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20240318 | 174500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20240318 | 174400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20240318 | 174300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20240318 | 174200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20240318 | 174100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20240318 | 174000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20240318 | 173900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20240318 | 173800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20240318 | 173700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20240318 | 173600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20240318 | 173500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20240318 | 173400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20240318 | 173300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20240318 | 173200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20240318 | 173100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20240318 | 173000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 6860 |
| 123 | 20240318 | 172900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20240318 | 172800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20240318 | 172700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20240318 | 172600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20240318 | 172500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20240318 | 172400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20240318 | 172300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20240318 | 172200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20240318 | 172100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20240318 | 172000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20240318 | 171900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20240318 | 171800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20240318 | 171700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20240318 | 171600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20240318 | 171500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20240318 | 171400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20240318 | 171300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20240318 | 171200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20240318 | 171100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20240318 | 171000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20240318 | 170900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20240318 | 170800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20240318 | 170700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20240318 | 170600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20240318 | 170500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20240318 | 170400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20240318 | 170300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20240318 | 170200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20240318 | 170100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20240318 | 170000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 6860 |
| 153 | 20240318 | 165900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20240318 | 165800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20240318 | 165700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20240318 | 165600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20240318 | 165500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20240318 | 165400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20240318 | 165300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20240318 | 165200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20240318 | 165100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20240318 | 165000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20240318 | 164900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20240318 | 164800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20240318 | 164700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20240318 | 164600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20240318 | 164500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20240318 | 164400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20240318 | 164300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20240318 | 164200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20240318 | 164100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20240318 | 164000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20240318 | 163900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20240318 | 163800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20240318 | 163700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20240318 | 163600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20240318 | 163500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20240318 | 163400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20240318 | 163300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20240318 | 163200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20240318 | 163100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20240318 | 163000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 6860 |
| 183 | 20240318 | 162900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20240318 | 162800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20240318 | 162700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20240318 | 162600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20240318 | 162500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20240318 | 162400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20240318 | 162300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20240318 | 162200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20240318 | 162100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20240318 | 162000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20240318 | 161900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20240318 | 161800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20240318 | 161700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 196 | 20240318 | 161600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 197 | 20240318 | 161500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 198 | 20240318 | 161400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 199 | 20240318 | 161300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 200 | 20240318 | 161200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 201 | 20240318 | 161100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 202 | 20240318 | 161000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 203 | 20240318 | 160900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 204 | 20240318 | 160800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 205 | 20240318 | 160700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 206 | 20240318 | 160600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 207 | 20240318 | 160500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 208 | 20240318 | 160400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 209 | 20240318 | 160300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 210 | 20240318 | 160200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 211 | 20240318 | 160100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 212 | 20240318 | 160000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 6860 |
| 213 | 20240318 | 155900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 214 | 20240318 | 155800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 215 | 20240318 | 155700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 216 | 20240318 | 155600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 217 | 20240318 | 155500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 218 | 20240318 | 155400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 219 | 20240318 | 155300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 220 | 20240318 | 155200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 221 | 20240318 | 155100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 222 | 20240318 | 155000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 223 | 20240318 | 154900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 224 | 20240318 | 154800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 225 | 20240318 | 154700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 226 | 20240318 | 154600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 227 | 20240318 | 154500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 228 | 20240318 | 154400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 229 | 20240318 | 154300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 230 | 20240318 | 154200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 231 | 20240318 | 154100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 232 | 20240318 | 154000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 233 | 20240318 | 153900 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 234 | 20240318 | 153800 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 235 | 20240318 | 153700 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 236 | 20240318 | 153600 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 237 | 20240318 | 153500 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 238 | 20240318 | 153400 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 239 | 20240318 | 153300 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 240 | 20240318 | 153200 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 241 | 20240318 | 153100 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 242 | 20240318 | 153000 | 2291918200 | 5690 | 5690 | 5690 | 5690 | 13720 |
| 243 | 20240318 | 152900 | 2252884800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 244 | 20240318 | 152800 | 2252884800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 245 | 20240318 | 152700 | 2252884800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 246 | 20240318 | 152600 | 2252884800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 247 | 20240318 | 152500 | 2252884800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 248 | 20240318 | 152400 | 2252884800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 249 | 20240318 | 152300 | 2252884800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 250 | 20240318 | 152200 | 2252884800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 251 | 20240318 | 152100 | 2252884800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 252 | 20240318 | 152000 | 2252884800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 253 | 20240318 | 151900 | 2252884800 | 5690 | 5690 | 5700 | 5690 | 650 |
| 254 | 20240318 | 151800 | 2249185460 | 5700 | 5700 | 5700 | 5690 | 45 |
| 255 | 20240318 | 151700 | 2248929390 | 5700 | 5690 | 5700 | 5690 | 502 |
| 256 | 20240318 | 151600 | 2246072990 | 5700 | 5690 | 5700 | 5690 | 271 |
| 257 | 20240318 | 151500 | 2244530790 | 5690 | 5690 | 5700 | 5690 | 289 |
| 258 | 20240318 | 151400 | 2242886190 | 5700 | 5700 | 5700 | 5700 | 68 |
| 259 | 20240318 | 151300 | 2242498590 | 5690 | 5700 | 5700 | 5690 | 870 |
| 260 | 20240318 | 151200 | 2237547590 | 5700 | 5690 | 5700 | 5690 | 507 |
| 261 | 20240318 | 151100 | 2234662740 | 5690 | 5690 | 5690 | 5690 | 20 |
| 262 | 20240318 | 151000 | 2234548940 | 5700 | 5700 | 5700 | 5700 | 11 |
| 263 | 20240318 | 150900 | 2234486240 | 5690 | 5700 | 5700 | 5690 | 15 |
| 264 | 20240318 | 150800 | 2234400870 | 5690 | 5690 | 5700 | 5690 | 2060 |
| 265 | 20240318 | 150700 | 2222662950 | 5690 | 5690 | 5690 | 5690 | 0 |
| 266 | 20240318 | 150600 | 2222662950 | 5690 | 5690 | 5690 | 5690 | 1039 |
| 267 | 20240318 | 150500 | 2216751040 | 5690 | 5690 | 5690 | 5690 | 830 |
| 268 | 20240318 | 150400 | 2212028340 | 5690 | 5690 | 5690 | 5690 | 3397 |
| 269 | 20240318 | 150300 | 2192699410 | 5690 | 5690 | 5690 | 5690 | 190 |
| 270 | 20240318 | 150200 | 2191618310 | 5690 | 5690 | 5690 | 5690 | 1150 |
| 271 | 20240318 | 150100 | 2185074810 | 5690 | 5690 | 5690 | 5690 | 43 |
| 272 | 20240318 | 150000 | 2184830140 | 5690 | 5690 | 5690 | 5690 | 0 |
| 273 | 20240318 | 145900 | 2184830140 | 5690 | 5690 | 5690 | 5690 | 44 |
| 274 | 20240318 | 145800 | 2184579780 | 5690 | 5690 | 5690 | 5690 | 0 |
| 275 | 20240318 | 145700 | 2184579780 | 5690 | 5690 | 5690 | 5690 | 1 |
| 276 | 20240318 | 145600 | 2184574090 | 5690 | 5690 | 5690 | 5690 | 20 |
| 277 | 20240318 | 145500 | 2184460290 | 5690 | 5700 | 5700 | 5690 | 397 |
| 278 | 20240318 | 145400 | 2182201290 | 5690 | 5690 | 5690 | 5690 | 43 |
| 279 | 20240318 | 145300 | 2181956620 | 5690 | 5690 | 5690 | 5690 | 100 |
| 280 | 20240318 | 145200 | 2181387620 | 5690 | 5700 | 5700 | 5690 | 3012 |
| 281 | 20240318 | 145100 | 2164249220 | 5700 | 5690 | 5700 | 5690 | 3 |
| 282 | 20240318 | 145000 | 2164232140 | 5690 | 5700 | 5700 | 5690 | 129 |
| 283 | 20240318 | 144900 | 2163497290 | 5700 | 5700 | 5700 | 5700 | 15 |
| 284 | 20240318 | 144800 | 2163411790 | 5690 | 5700 | 5700 | 5690 | 391 |
| 285 | 20240318 | 144700 | 2161184890 | 5700 | 5700 | 5700 | 5700 | 0 |
| 286 | 20240318 | 144600 | 2161184890 | 5700 | 5700 | 5700 | 5700 | 1175 |
| 287 | 20240318 | 144500 | 2154487390 | 5700 | 5690 | 5700 | 5690 | 166 |
| 288 | 20240318 | 144400 | 2153541920 | 5700 | 5700 | 5700 | 5700 | 783 |
| 289 | 20240318 | 144300 | 2149078820 | 5700 | 5700 | 5700 | 5700 | 151 |
| 290 | 20240318 | 144200 | 2148218120 | 5700 | 5690 | 5700 | 5690 | 144 |
| 291 | 20240318 | 144100 | 2147397750 | 5690 | 5690 | 5690 | 5690 | 159 |
| 292 | 20240318 | 144000 | 2146493040 | 5700 | 5690 | 5700 | 5690 | 1058 |
| 293 | 20240318 | 143900 | 2140463010 | 5690 | 5700 | 5700 | 5690 | 72 |
| 294 | 20240318 | 143800 | 2140053320 | 5700 | 5690 | 5700 | 5690 | 138 |
| 295 | 20240318 | 143700 | 2139267600 | 5690 | 5690 | 5690 | 5690 | 37 |
| 296 | 20240318 | 143600 | 2139057070 | 5700 | 5700 | 5700 | 5690 | 146 |
| 297 | 20240318 | 143500 | 2138225380 | 5700 | 5690 | 5700 | 5690 | 339 |
| 298 | 20240318 | 143400 | 2136296460 | 5690 | 5680 | 5690 | 5680 | 75 |
| 299 | 20240318 | 143300 | 2135870450 | 5690 | 5690 | 5690 | 5690 | 272 |
| 300 | 20240318 | 143200 | 2134322770 | 5690 | 5680 | 5690 | 5680 | 287 |
| 301 | 20240318 | 143100 | 2132691540 | 5680 | 5690 | 5690 | 5680 | 306 |
| 302 | 20240318 | 143000 | 2130952400 | 5690 | 5690 | 5690 | 5690 | 5 |
| 303 | 20240318 | 142900 | 2130923950 | 5680 | 5680 | 5680 | 5680 | 0 |
| 304 | 20240318 | 142800 | 2130923950 | 5680 | 5690 | 5690 | 5680 | 181 |
| 305 | 20240318 | 142700 | 2129894090 | 5680 | 5680 | 5680 | 5680 | 126 |
| 306 | 20240318 | 142600 | 2129178410 | 5690 | 5690 | 5690 | 5690 | 497 |
| 307 | 20240318 | 142500 | 2126350480 | 5690 | 5690 | 5690 | 5690 | 130 |
| 308 | 20240318 | 142400 | 2125610780 | 5690 | 5690 | 5690 | 5690 | 0 |
| 309 | 20240318 | 142300 | 2125610780 | 5690 | 5700 | 5700 | 5690 | 454 |
| 310 | 20240318 | 142200 | 2123027510 | 5700 | 5690 | 5700 | 5690 | 151 |
| 311 | 20240318 | 142100 | 2122168310 | 5690 | 5690 | 5690 | 5690 | 1500 |
| 312 | 20240318 | 142000 | 2113633310 | 5680 | 5680 | 5680 | 5680 | 5 |
| 313 | 20240318 | 141900 | 2113604910 | 5680 | 5690 | 5690 | 5680 | 177 |
| 314 | 20240318 | 141800 | 2112598210 | 5690 | 5680 | 5690 | 5680 | 185 |
| 315 | 20240318 | 141700 | 2111547360 | 5680 | 5690 | 5690 | 5680 | 463 |
| 316 | 20240318 | 141600 | 2108916390 | 5690 | 5690 | 5690 | 5690 | 1 |
| 317 | 20240318 | 141500 | 2108910700 | 5690 | 5680 | 5690 | 5680 | 44 |
| 318 | 20240318 | 141400 | 2108660770 | 5690 | 5690 | 5690 | 5690 | 1 |
| 319 | 20240318 | 141300 | 2108655080 | 5690 | 5690 | 5690 | 5690 | 289 |
| 320 | 20240318 | 141200 | 2107010670 | 5690 | 5690 | 5690 | 5690 | 101 |
| 321 | 20240318 | 141100 | 2106435980 | 5690 | 5690 | 5690 | 5690 | 0 |
| 322 | 20240318 | 141000 | 2106435980 | 5690 | 5690 | 5690 | 5690 | 167 |
| 323 | 20240318 | 140900 | 2105485750 | 5690 | 5690 | 5690 | 5690 | 59 |
| 324 | 20240318 | 140800 | 2105150040 | 5690 | 5690 | 5690 | 5670 | 513 |
| 325 | 20240318 | 140700 | 2102239040 | 5680 | 5680 | 5680 | 5680 | 203 |
| 326 | 20240318 | 140600 | 2101086000 | 5680 | 5690 | 5690 | 5680 | 303 |
| 327 | 20240318 | 140500 | 2099362960 | 5690 | 5680 | 5690 | 5680 | 131 |
| 328 | 20240318 | 140400 | 2098617630 | 5680 | 5670 | 5680 | 5670 | 1952 |
| 329 | 20240318 | 140300 | 2087548770 | 5680 | 5670 | 5680 | 5670 | 1134 |
| 330 | 20240318 | 140200 | 2081107750 | 5670 | 5680 | 5680 | 5670 | 304 |
| 331 | 20240318 | 140100 | 2079381070 | 5670 | 5670 | 5670 | 5670 | 365 |
| 332 | 20240318 | 140000 | 2077311520 | 5680 | 5680 | 5680 | 5670 | 62 |
| 333 | 20240318 | 135900 | 2076959770 | 5670 | 5680 | 5680 | 5670 | 566 |
| 334 | 20240318 | 135800 | 2073750270 | 5680 | 5680 | 5680 | 5680 | 215 |
| 335 | 20240318 | 135700 | 2072529070 | 5670 | 5670 | 5670 | 5670 | 5 |
| 336 | 20240318 | 135600 | 2072500720 | 5680 | 5680 | 5680 | 5680 | 278 |
| 337 | 20240318 | 135500 | 2070921680 | 5680 | 5670 | 5680 | 5670 | 983 |
| 338 | 20240318 | 135400 | 2065343620 | 5670 | 5660 | 5670 | 5660 | 696 |
| 339 | 20240318 | 135300 | 2061397730 | 5670 | 5670 | 5670 | 5660 | 427 |
| 340 | 20240318 | 135200 | 2058977540 | 5670 | 5670 | 5670 | 5670 | 0 |
| 341 | 20240318 | 135100 | 2058977540 | 5670 | 5670 | 5670 | 5670 | 189 |
| 342 | 20240318 | 135000 | 2057905910 | 5670 | 5670 | 5670 | 5670 | 80 |
| 343 | 20240318 | 134900 | 2057452310 | 5670 | 5670 | 5670 | 5670 | 1116 |
| 344 | 20240318 | 134800 | 2051124590 | 5670 | 5670 | 5670 | 5660 | 374 |
| 345 | 20240318 | 134700 | 2049006170 | 5670 | 5660 | 5670 | 5660 | 715 |
| 346 | 20240318 | 134600 | 2044952550 | 5670 | 5670 | 5670 | 5660 | 219 |
| 347 | 20240318 | 134500 | 2043711820 | 5670 | 5670 | 5670 | 5670 | 2 |
| 348 | 20240318 | 134400 | 2043700480 | 5660 | 5670 | 5670 | 5660 | 137 |
| 349 | 20240318 | 134300 | 2042923860 | 5670 | 5670 | 5670 | 5670 | 261 |
| 350 | 20240318 | 134200 | 2041443990 | 5670 | 5660 | 5670 | 5650 | 3667 |
| 351 | 20240318 | 134100 | 2020689780 | 5660 | 5660 | 5660 | 5660 | 0 |
| 352 | 20240318 | 134000 | 2020689780 | 5660 | 5660 | 5660 | 5660 | 460 |
| 353 | 20240318 | 133900 | 2018086180 | 5670 | 5670 | 5670 | 5670 | 157 |
| 354 | 20240318 | 133800 | 2017195990 | 5650 | 5660 | 5660 | 5650 | 148 |
| 355 | 20240318 | 133700 | 2016358490 | 5650 | 5660 | 5660 | 5650 | 1660 |
| 356 | 20240318 | 133600 | 2006979390 | 5660 | 5660 | 5660 | 5650 | 2098 |
| 357 | 20240318 | 133500 | 1995106710 | 5660 | 5660 | 5660 | 5660 | 1 |
| 358 | 20240318 | 133400 | 1995101050 | 5670 | 5660 | 5670 | 5660 | 1788 |
| 359 | 20240318 | 133300 | 1984980960 | 5660 | 5650 | 5660 | 5650 | 1457 |
| 360 | 20240318 | 133200 | 1976745260 | 5660 | 5640 | 5660 | 5640 | 686 |
| 361 | 20240318 | 133100 | 1972874440 | 5660 | 5660 | 5660 | 5660 | 1 |
| 362 | 20240318 | 133000 | 1972868780 | 5660 | 5650 | 5660 | 5640 | 2570 |
| 363 | 20240318 | 132900 | 1958347690 | 5650 | 5650 | 5650 | 5650 | 95 |
| 364 | 20240318 | 132800 | 1957810940 | 5650 | 5650 | 5650 | 5640 | 9072 |
| 365 | 20240318 | 132700 | 1906555100 | 5650 | 5660 | 5660 | 5650 | 983 |
| 366 | 20240318 | 132600 | 1901001120 | 5660 | 5660 | 5660 | 5660 | 0 |
| 367 | 20240318 | 132500 | 1901001120 | 5660 | 5660 | 5660 | 5660 | 591 |
| 368 | 20240318 | 132400 | 1897656060 | 5660 | 5670 | 5670 | 5660 | 1336 |
| 369 | 20240318 | 132300 | 1890093520 | 5670 | 5670 | 5670 | 5660 | 1021 |
| 370 | 20240318 | 132200 | 1884314450 | 5670 | 5670 | 5670 | 5670 | 100 |
| 371 | 20240318 | 132100 | 1883747450 | 5660 | 5670 | 5670 | 5660 | 1190 |
| 372 | 20240318 | 132000 | 1877003750 | 5680 | 5680 | 5680 | 5680 | 119 |
| 373 | 20240318 | 131900 | 1876327830 | 5680 | 5670 | 5680 | 5670 | 378 |
| 374 | 20240318 | 131800 | 1874183570 | 5670 | 5650 | 5670 | 5650 | 252 |
| 375 | 20240318 | 131700 | 1872754750 | 5670 | 5670 | 5670 | 5660 | 387 |
| 376 | 20240318 | 131600 | 1870562610 | 5670 | 5670 | 5670 | 5670 | 1 |
| 377 | 20240318 | 131500 | 1870556940 | 5670 | 5650 | 5670 | 5650 | 253 |
| 378 | 20240318 | 131400 | 1869125930 | 5650 | 5650 | 5650 | 5650 | 283 |
| 379 | 20240318 | 131300 | 1867526980 | 5650 | 5660 | 5660 | 5650 | 189 |
| 380 | 20240318 | 131200 | 1866458450 | 5650 | 5650 | 5650 | 5650 | 200 |
| 381 | 20240318 | 131100 | 1865328450 | 5650 | 5670 | 5670 | 5650 | 6572 |
| 382 | 20240318 | 131000 | 1828139840 | 5670 | 5670 | 5670 | 5670 | 100 |
| 383 | 20240318 | 130900 | 1827572840 | 5670 | 5680 | 5680 | 5670 | 201 |
| 384 | 20240318 | 130800 | 1826433150 | 5680 | 5670 | 5680 | 5670 | 220 |
| 385 | 20240318 | 130700 | 1825185650 | 5670 | 5670 | 5670 | 5670 | 10 |
| 386 | 20240318 | 130600 | 1825128950 | 5670 | 5670 | 5670 | 5670 | 43 |
| 387 | 20240318 | 130500 | 1824885140 | 5670 | 5670 | 5670 | 5670 | 0 |
| 388 | 20240318 | 130400 | 1824885140 | 5670 | 5670 | 5670 | 5670 | 0 |
| 389 | 20240318 | 130300 | 1824885140 | 5670 | 5670 | 5670 | 5670 | 134 |
| 390 | 20240318 | 130200 | 1824125360 | 5680 | 5680 | 5680 | 5680 | 2 |
| 391 | 20240318 | 130100 | 1824114000 | 5680 | 5670 | 5680 | 5670 | 589 |
| 392 | 20240318 | 130000 | 1820773000 | 5670 | 5670 | 5670 | 5660 | 895 |
| 393 | 20240318 | 125900 | 1815706530 | 5670 | 5670 | 5670 | 5670 | 558 |
| 394 | 20240318 | 125800 | 1812542670 | 5680 | 5670 | 5680 | 5670 | 779 |
| 395 | 20240318 | 125700 | 1808125730 | 5670 | 5660 | 5670 | 5650 | 663 |
| 396 | 20240318 | 125600 | 1804377130 | 5670 | 5670 | 5670 | 5670 | 150 |
| 397 | 20240318 | 125500 | 1803526630 | 5670 | 5670 | 5670 | 5670 | 5 |
| 398 | 20240318 | 125400 | 1803498280 | 5670 | 5660 | 5670 | 5650 | 262 |
| 399 | 20240318 | 125300 | 1802014140 | 5660 | 5660 | 5660 | 5660 | 324 |
| 400 | 20240318 | 125200 | 1800180300 | 5660 | 5660 | 5660 | 5660 | 62 |
| 401 | 20240318 | 125100 | 1799829380 | 5670 | 5660 | 5670 | 5640 | 27613 |
| 402 | 20240318 | 125000 | 1643792280 | 5670 | 5660 | 5670 | 5660 | 265 |
| 403 | 20240318 | 124900 | 1642290380 | 5670 | 5670 | 5670 | 5660 | 924 |
| 404 | 20240318 | 124800 | 1637052030 | 5680 | 5680 | 5680 | 5680 | 65 |
| 405 | 20240318 | 124700 | 1636682830 | 5680 | 5670 | 5680 | 5660 | 1046 |
| 406 | 20240318 | 124600 | 1630761580 | 5680 | 5680 | 5680 | 5680 | 628 |
| 407 | 20240318 | 124500 | 1627194540 | 5680 | 5680 | 5680 | 5660 | 204 |
| 408 | 20240318 | 124400 | 1626039110 | 5680 | 5670 | 5680 | 5670 | 868 |
| 409 | 20240318 | 124300 | 1621116080 | 5680 | 5670 | 5680 | 5670 | 114 |
| 410 | 20240318 | 124200 | 1620469690 | 5670 | 5670 | 5670 | 5670 | 185 |
| 411 | 20240318 | 124100 | 1619420740 | 5670 | 5680 | 5680 | 5670 | 1175 |
| 412 | 20240318 | 124000 | 1612756520 | 5670 | 5670 | 5670 | 5670 | 802 |
| 413 | 20240318 | 123900 | 1608209180 | 5680 | 5670 | 5680 | 5670 | 2331 |
| 414 | 20240318 | 123800 | 1594992380 | 5660 | 5660 | 5670 | 5660 | 96 |
| 415 | 20240318 | 123700 | 1594448800 | 5660 | 5670 | 5670 | 5660 | 71 |
| 416 | 20240318 | 123600 | 1594046240 | 5670 | 5670 | 5670 | 5670 | 120 |
| 417 | 20240318 | 123500 | 1593365840 | 5660 | 5660 | 5660 | 5660 | 1275 |
| 418 | 20240318 | 123400 | 1586149340 | 5660 | 5660 | 5670 | 5660 | 1651 |
| 419 | 20240318 | 123300 | 1576794680 | 5670 | 5660 | 5670 | 5660 | 1848 |
| 420 | 20240318 | 123200 | 1566331820 | 5660 | 5660 | 5660 | 5660 | 50 |
| 421 | 20240318 | 123100 | 1566048820 | 5660 | 5660 | 5660 | 5660 | 90 |
| 422 | 20240318 | 123000 | 1565539420 | 5660 | 5660 | 5660 | 5660 | 2501 |
| 423 | 20240318 | 122900 | 1551383760 | 5670 | 5670 | 5670 | 5670 | 80 |
| 424 | 20240318 | 122800 | 1550930160 | 5670 | 5670 | 5670 | 5660 | 121 |
| 425 | 20240318 | 122700 | 1550244520 | 5670 | 5670 | 5670 | 5660 | 571 |
| 426 | 20240318 | 122600 | 1547008150 | 5670 | 5670 | 5670 | 5670 | 28 |
| 427 | 20240318 | 122500 | 1546849390 | 5670 | 5670 | 5670 | 5670 | 156 |
| 428 | 20240318 | 122400 | 1545964870 | 5660 | 5670 | 5670 | 5660 | 552 |
| 429 | 20240318 | 122300 | 1542839330 | 5670 | 5660 | 5670 | 5660 | 471 |
| 430 | 20240318 | 122200 | 1540173460 | 5660 | 5660 | 5660 | 5660 | 727 |
| 431 | 20240318 | 122100 | 1536058640 | 5660 | 5660 | 5670 | 5660 | 5936 |
| 432 | 20240318 | 122000 | 1502459880 | 5660 | 5660 | 5660 | 5660 | 2077 |
| 433 | 20240318 | 121900 | 1490704060 | 5660 | 5660 | 5660 | 5660 | 785 |
| 434 | 20240318 | 121800 | 1486260960 | 5660 | 5670 | 5670 | 5660 | 147 |
| 435 | 20240318 | 121700 | 1485427620 | 5660 | 5660 | 5660 | 5660 | 3912 |
| 436 | 20240318 | 121600 | 1463285700 | 5660 | 5660 | 5660 | 5660 | 920 |
| 437 | 20240318 | 121500 | 1458078500 | 5660 | 5660 | 5670 | 5660 | 1440 |
| 438 | 20240318 | 121400 | 1449928000 | 5660 | 5660 | 5660 | 5660 | 43 |
| 439 | 20240318 | 121300 | 1449684620 | 5670 | 5660 | 5670 | 5660 | 298 |
| 440 | 20240318 | 121200 | 1447996520 | 5660 | 5670 | 5670 | 5660 | 1131 |
| 441 | 20240318 | 121100 | 1441587750 | 5670 | 5670 | 5670 | 5670 | 0 |
| 442 | 20240318 | 121000 | 1441587750 | 5670 | 5670 | 5670 | 5670 | 62 |
| 443 | 20240318 | 120900 | 1441236210 | 5670 | 5670 | 5670 | 5670 | 950 |
| 444 | 20240318 | 120800 | 1435849710 | 5670 | 5670 | 5670 | 5670 | 30 |
| 445 | 20240318 | 120700 | 1435679610 | 5670 | 5670 | 5670 | 5670 | 20 |
| 446 | 20240318 | 120600 | 1435566210 | 5670 | 5670 | 5670 | 5670 | 446 |
| 447 | 20240318 | 120500 | 1433037390 | 5680 | 5670 | 5680 | 5670 | 8 |
| 448 | 20240318 | 120400 | 1432991980 | 5670 | 5670 | 5670 | 5670 | 338 |
| 449 | 20240318 | 120300 | 1431075520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 450 | 20240318 | 120200 | 1431075520 | 5670 | 5670 | 5670 | 5670 | 101 |
| 451 | 20240318 | 120100 | 1430502850 | 5670 | 5670 | 5670 | 5670 | 48 |
| 452 | 20240318 | 120000 | 1430230690 | 5670 | 5680 | 5680 | 5670 | 236 |
| 453 | 20240318 | 115900 | 1428891080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 454 | 20240318 | 115800 | 1428891080 | 5680 | 5680 | 5680 | 5680 | 60 |
| 455 | 20240318 | 115700 | 1428550280 | 5670 | 5670 | 5670 | 5670 | 10 |
| 456 | 20240318 | 115600 | 1428493580 | 5670 | 5670 | 5670 | 5670 | 143 |
| 457 | 20240318 | 115500 | 1427682770 | 5670 | 5670 | 5670 | 5670 | 12 |
| 458 | 20240318 | 115400 | 1427614730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 459 | 20240318 | 115300 | 1427614730 | 5660 | 5670 | 5670 | 5660 | 353 |
| 460 | 20240318 | 115200 | 1425615540 | 5670 | 5680 | 5680 | 5670 | 498 |
| 461 | 20240318 | 115100 | 1422791870 | 5670 | 5670 | 5670 | 5670 | 481 |
| 462 | 20240318 | 115000 | 1420064600 | 5670 | 5670 | 5670 | 5670 | 40 |
| 463 | 20240318 | 114900 | 1419837800 | 5670 | 5670 | 5670 | 5670 | 602 |
| 464 | 20240318 | 114800 | 1416424460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 465 | 20240318 | 114700 | 1416424460 | 5680 | 5660 | 5680 | 5660 | 164 |
| 466 | 20240318 | 114600 | 1415493460 | 5670 | 5670 | 5670 | 5670 | 400 |
| 467 | 20240318 | 114500 | 1413225460 | 5660 | 5660 | 5660 | 5660 | 259 |
| 468 | 20240318 | 114400 | 1411759520 | 5670 | 5670 | 5670 | 5670 | 69 |
| 469 | 20240318 | 114300 | 1411368290 | 5670 | 5670 | 5670 | 5660 | 1261 |
| 470 | 20240318 | 114200 | 1404223020 | 5660 | 5660 | 5670 | 5660 | 1182 |
| 471 | 20240318 | 114100 | 1397532150 | 5660 | 5660 | 5660 | 5660 | 1000 |
| 472 | 20240318 | 114000 | 1391872150 | 5660 | 5670 | 5670 | 5660 | 721 |
| 473 | 20240318 | 113900 | 1387790410 | 5670 | 5670 | 5680 | 5660 | 9651 |
| 474 | 20240318 | 113800 | 1333162680 | 5670 | 5670 | 5680 | 5670 | 951 |
| 475 | 20240318 | 113700 | 1327770500 | 5670 | 5670 | 5670 | 5670 | 3698 |
| 476 | 20240318 | 113600 | 1306802840 | 5680 | 5680 | 5680 | 5680 | 1 |
| 477 | 20240318 | 113500 | 1306797160 | 5670 | 5670 | 5670 | 5670 | 243 |
| 478 | 20240318 | 113400 | 1305419350 | 5670 | 5670 | 5670 | 5670 | 152 |
| 479 | 20240318 | 113300 | 1304557510 | 5670 | 5670 | 5670 | 5670 | 600 |
| 480 | 20240318 | 113200 | 1301155510 | 5670 | 5670 | 5670 | 5670 | 1000 |
| 481 | 20240318 | 113100 | 1295485510 | 5680 | 5680 | 5680 | 5680 | 270 |
| 482 | 20240318 | 113000 | 1293951910 | 5680 | 5680 | 5690 | 5680 | 343 |
| 483 | 20240318 | 112900 | 1292003650 | 5680 | 5680 | 5680 | 5680 | 4 |
| 484 | 20240318 | 112800 | 1291980930 | 5680 | 5680 | 5680 | 5680 | 1173 |
| 485 | 20240318 | 112700 | 1285318290 | 5680 | 5680 | 5680 | 5680 | 13 |
| 486 | 20240318 | 112600 | 1285244450 | 5670 | 5680 | 5680 | 5670 | 432 |
| 487 | 20240318 | 112500 | 1282791120 | 5680 | 5680 | 5680 | 5680 | 0 |
| 488 | 20240318 | 112400 | 1282791120 | 5680 | 5680 | 5680 | 5680 | 2009 |
| 489 | 20240318 | 112300 | 1271380000 | 5680 | 5680 | 5690 | 5680 | 211 |
| 490 | 20240318 | 112200 | 1270181410 | 5680 | 5680 | 5680 | 5680 | 89 |
| 491 | 20240318 | 112100 | 1269675890 | 5680 | 5680 | 5680 | 5680 | 6 |
| 492 | 20240318 | 112000 | 1269641810 | 5670 | 5670 | 5670 | 5670 | 252 |
| 493 | 20240318 | 111900 | 1268212970 | 5660 | 5670 | 5680 | 5660 | 2120 |
| 494 | 20240318 | 111800 | 1256209750 | 5670 | 5680 | 5680 | 5670 | 2076 |
| 495 | 20240318 | 111700 | 1244438630 | 5670 | 5670 | 5670 | 5670 | 410 |
| 496 | 20240318 | 111600 | 1242113930 | 5680 | 5680 | 5680 | 5680 | 1477 |
| 497 | 20240318 | 111500 | 1233724570 | 5680 | 5690 | 5690 | 5680 | 335 |
| 498 | 20240318 | 111400 | 1231821450 | 5690 | 5690 | 5690 | 5670 | 116 |
| 499 | 20240318 | 111300 | 1231161490 | 5690 | 5690 | 5690 | 5690 | 7 |
| 500 | 20240318 | 111200 | 1231121660 | 5680 | 5680 | 5680 | 5670 | 883 |
| 501 | 20240318 | 111100 | 1226111860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 502 | 20240318 | 111000 | 1226111860 | 5670 | 5670 | 5670 | 5660 | 1543 |
| 503 | 20240318 | 110900 | 1217373050 | 5670 | 5680 | 5680 | 5670 | 6495 |
| 504 | 20240318 | 110800 | 1180541380 | 5680 | 5680 | 5680 | 5680 | 371 |
| 505 | 20240318 | 110700 | 1178434100 | 5680 | 5680 | 5680 | 5670 | 926 |
| 506 | 20240318 | 110600 | 1173182950 | 5680 | 5690 | 5690 | 5680 | 389 |
| 507 | 20240318 | 110500 | 1170973390 | 5690 | 5690 | 5690 | 5680 | 1251 |
| 508 | 20240318 | 110400 | 1163867640 | 5680 | 5680 | 5680 | 5680 | 100 |
| 509 | 20240318 | 110300 | 1163299640 | 5680 | 5690 | 5690 | 5680 | 843 |
| 510 | 20240318 | 110200 | 1158511340 | 5690 | 5690 | 5690 | 5690 | 354 |
| 511 | 20240318 | 110100 | 1156497080 | 5690 | 5690 | 5690 | 5690 | 0 |
| 512 | 20240318 | 110000 | 1156497080 | 5690 | 5680 | 5690 | 5680 | 143 |
| 513 | 20240318 | 105900 | 1155683840 | 5700 | 5700 | 5700 | 5680 | 1315 |
| 514 | 20240318 | 105800 | 1148214330 | 5700 | 5700 | 5700 | 5700 | 180 |
| 515 | 20240318 | 105700 | 1147188330 | 5700 | 5690 | 5700 | 5690 | 600 |
| 516 | 20240318 | 105600 | 1143768640 | 5690 | 5690 | 5690 | 5690 | 739 |
| 517 | 20240318 | 105500 | 1139563730 | 5690 | 5690 | 5690 | 5690 | 500 |
| 518 | 20240318 | 105400 | 1136718730 | 5690 | 5680 | 5690 | 5680 | 880 |
| 519 | 20240318 | 105300 | 1131719070 | 5670 | 5670 | 5670 | 5670 | 10 |
| 520 | 20240318 | 105200 | 1131662370 | 5670 | 5670 | 5680 | 5670 | 563 |
| 521 | 20240318 | 105100 | 1128467490 | 5680 | 5680 | 5680 | 5670 | 188 |
| 522 | 20240318 | 105000 | 1127400080 | 5680 | 5680 | 5680 | 5680 | 102 |
| 523 | 20240318 | 104900 | 1126820720 | 5680 | 5680 | 5680 | 5680 | 74 |
| 524 | 20240318 | 104800 | 1126400400 | 5680 | 5670 | 5680 | 5670 | 244 |
| 525 | 20240318 | 104700 | 1125016910 | 5680 | 5680 | 5680 | 5680 | 133 |
| 526 | 20240318 | 104600 | 1124261470 | 5680 | 5680 | 5680 | 5680 | 377 |
| 527 | 20240318 | 104500 | 1122120110 | 5680 | 5680 | 5680 | 5670 | 405 |
| 528 | 20240318 | 104400 | 1119820140 | 5670 | 5680 | 5680 | 5670 | 2678 |
| 529 | 20240318 | 104300 | 1104629100 | 5680 | 5680 | 5680 | 5670 | 1345 |
| 530 | 20240318 | 104200 | 1096999910 | 5670 | 5680 | 5680 | 5670 | 2000 |
| 531 | 20240318 | 104100 | 1085657340 | 5690 | 5690 | 5690 | 5680 | 261 |
| 532 | 20240318 | 104000 | 1084174610 | 5690 | 5680 | 5690 | 5680 | 335 |
| 533 | 20240318 | 103900 | 1082270800 | 5680 | 5680 | 5680 | 5670 | 1732 |
| 534 | 20240318 | 103800 | 1072445230 | 5670 | 5670 | 5670 | 5660 | 561 |
| 535 | 20240318 | 103700 | 1069265360 | 5670 | 5670 | 5670 | 5670 | 65 |
| 536 | 20240318 | 103600 | 1068896810 | 5660 | 5670 | 5670 | 5660 | 70 |
| 537 | 20240318 | 103500 | 1068500340 | 5670 | 5670 | 5670 | 5660 | 235 |
| 538 | 20240318 | 103400 | 1067168890 | 5670 | 5670 | 5670 | 5670 | 3350 |
| 539 | 20240318 | 103300 | 1048174390 | 5670 | 5680 | 5680 | 5660 | 10120 |
| 540 | 20240318 | 103200 | 990805290 | 5680 | 5690 | 5690 | 5680 | 1820 |
| 541 | 20240318 | 103100 | 980466970 | 5690 | 5690 | 5690 | 5680 | 1472 |
| 542 | 20240318 | 103000 | 972101290 | 5690 | 5690 | 5690 | 5690 | 619 |
| 543 | 20240318 | 102900 | 968579180 | 5690 | 5690 | 5690 | 5690 | 343 |
| 544 | 20240318 | 102800 | 966627510 | 5690 | 5690 | 5690 | 5680 | 1864 |
| 545 | 20240318 | 102700 | 956023410 | 5690 | 5690 | 5690 | 5690 | 612 |
| 546 | 20240318 | 102600 | 952541130 | 5690 | 5690 | 5690 | 5680 | 315 |
| 547 | 20240318 | 102500 | 950749210 | 5690 | 5690 | 5690 | 5680 | 3117 |
| 548 | 20240318 | 102400 | 933044250 | 5690 | 5680 | 5690 | 5680 | 191 |
| 549 | 20240318 | 102300 | 931957920 | 5690 | 5690 | 5690 | 5680 | 1183 |
| 550 | 20240318 | 102200 | 925227730 | 5690 | 5680 | 5690 | 5680 | 97 |
| 551 | 20240318 | 102100 | 924676560 | 5690 | 5680 | 5690 | 5680 | 572 |
| 552 | 20240318 | 102000 | 921427500 | 5690 | 5680 | 5690 | 5680 | 2352 |
| 553 | 20240318 | 101900 | 908064800 | 5690 | 5680 | 5690 | 5680 | 727 |
| 554 | 20240318 | 101800 | 903928440 | 5680 | 5680 | 5690 | 5680 | 775 |
| 555 | 20240318 | 101700 | 899526240 | 5680 | 5680 | 5690 | 5680 | 599 |
| 556 | 20240318 | 101600 | 896122530 | 5680 | 5680 | 5690 | 5680 | 427 |
| 557 | 20240318 | 101500 | 893697160 | 5680 | 5680 | 5690 | 5680 | 3155 |
| 558 | 20240318 | 101400 | 875776750 | 5690 | 5680 | 5690 | 5680 | 4 |
| 559 | 20240318 | 101300 | 875754020 | 5680 | 5680 | 5680 | 5680 | 532 |
| 560 | 20240318 | 101200 | 872732260 | 5680 | 5680 | 5680 | 5680 | 703 |
| 561 | 20240318 | 101100 | 868739220 | 5680 | 5670 | 5680 | 5670 | 1688 |
| 562 | 20240318 | 101000 | 859165760 | 5670 | 5690 | 5690 | 5670 | 1951 |
| 563 | 20240318 | 100900 | 848094070 | 5680 | 5680 | 5680 | 5680 | 126 |
| 564 | 20240318 | 100800 | 847378390 | 5680 | 5680 | 5680 | 5680 | 487 |
| 565 | 20240318 | 100700 | 844612230 | 5680 | 5680 | 5680 | 5670 | 160 |
| 566 | 20240318 | 100600 | 843703450 | 5680 | 5670 | 5680 | 5670 | 3775 |
| 567 | 20240318 | 100500 | 822269340 | 5680 | 5670 | 5680 | 5670 | 38 |
| 568 | 20240318 | 100400 | 822053510 | 5670 | 5680 | 5680 | 5670 | 4760 |
| 569 | 20240318 | 100300 | 795064080 | 5680 | 5680 | 5680 | 5660 | 4184 |
| 570 | 20240318 | 100200 | 771348710 | 5670 | 5680 | 5690 | 5670 | 4627 |
| 571 | 20240318 | 100100 | 745107550 | 5680 | 5690 | 5690 | 5680 | 6363 |
| 572 | 20240318 | 100000 | 708953030 | 5690 | 5700 | 5700 | 5680 | 22239 |
| 573 | 20240318 | 095900 | 582431090 | 5700 | 5700 | 5710 | 5690 | 3325 |
| 574 | 20240318 | 095800 | 563481440 | 5710 | 5710 | 5710 | 5710 | 85 |
| 575 | 20240318 | 095700 | 562996090 | 5710 | 5700 | 5710 | 5700 | 1537 |
| 576 | 20240318 | 095600 | 554235080 | 5700 | 5690 | 5700 | 5690 | 702 |
| 577 | 20240318 | 095500 | 550235700 | 5690 | 5690 | 5700 | 5690 | 1091 |
| 578 | 20240318 | 095400 | 544027900 | 5680 | 5700 | 5700 | 5680 | 3928 |
| 579 | 20240318 | 095300 | 521684140 | 5700 | 5700 | 5700 | 5700 | 170 |
| 580 | 20240318 | 095200 | 520715140 | 5700 | 5700 | 5700 | 5700 | 5804 |
| 581 | 20240318 | 095100 | 487632340 | 5710 | 5710 | 5710 | 5710 | 1019 |
| 582 | 20240318 | 095000 | 481813850 | 5710 | 5720 | 5720 | 5710 | 5339 |
| 583 | 20240318 | 094900 | 451327000 | 5720 | 5720 | 5730 | 5720 | 433 |
| 584 | 20240318 | 094800 | 448850230 | 5720 | 5730 | 5730 | 5720 | 52 |
| 585 | 20240318 | 094700 | 448552770 | 5710 | 5720 | 5730 | 5710 | 739 |
| 586 | 20240318 | 094600 | 444325370 | 5720 | 5710 | 5720 | 5710 | 337 |
| 587 | 20240318 | 094500 | 442398060 | 5710 | 5710 | 5710 | 5710 | 1095 |
| 588 | 20240318 | 094400 | 436145610 | 5710 | 5720 | 5720 | 5710 | 1239 |
| 589 | 20240318 | 094300 | 429068530 | 5720 | 5730 | 5730 | 5720 | 112 |
| 590 | 20240318 | 094200 | 428427690 | 5730 | 5710 | 5730 | 5710 | 447 |
| 591 | 20240318 | 094100 | 425874480 | 5710 | 5720 | 5730 | 5710 | 1376 |
| 592 | 20240318 | 094000 | 418013740 | 5720 | 5720 | 5730 | 5720 | 199 |
| 593 | 20240318 | 093900 | 416873730 | 5730 | 5710 | 5730 | 5700 | 3074 |
| 594 | 20240318 | 093800 | 399345770 | 5700 | 5710 | 5710 | 5700 | 9785 |
| 595 | 20240318 | 093700 | 343569730 | 5700 | 5720 | 5720 | 5700 | 10535 |
| 596 | 20240318 | 093600 | 283418340 | 5710 | 5720 | 5740 | 5710 | 635 |
| 597 | 20240318 | 093500 | 279786530 | 5720 | 5730 | 5730 | 5720 | 2375 |
| 598 | 20240318 | 093400 | 266201230 | 5730 | 5730 | 5730 | 5730 | 1057 |
| 599 | 20240318 | 093300 | 260144620 | 5730 | 5730 | 5730 | 5730 | 838 |
| 600 | 20240318 | 093200 | 255342880 | 5730 | 5740 | 5740 | 5720 | 2937 |
| 601 | 20240318 | 093100 | 238514430 | 5730 | 5740 | 5740 | 5730 | 629 |
| 602 | 20240318 | 093000 | 234905420 | 5740 | 5740 | 5740 | 5740 | 286 |
| 603 | 20240318 | 092900 | 233263780 | 5740 | 5740 | 5740 | 5730 | 2098 |
| 604 | 20240318 | 092800 | 221221280 | 5740 | 5750 | 5750 | 5740 | 198 |
| 605 | 20240318 | 092700 | 220083780 | 5750 | 5740 | 5750 | 5730 | 3488 |
| 606 | 20240318 | 092600 | 200050450 | 5740 | 5740 | 5740 | 5740 | 1462 |
| 607 | 20240318 | 092500 | 191658570 | 5740 | 5740 | 5740 | 5740 | 82 |
| 608 | 20240318 | 092400 | 191187890 | 5740 | 5740 | 5740 | 5740 | 333 |
| 609 | 20240318 | 092300 | 189276470 | 5740 | 5740 | 5740 | 5730 | 1775 |
| 610 | 20240318 | 092200 | 179097270 | 5740 | 5740 | 5740 | 5730 | 160 |
| 611 | 20240318 | 092100 | 178178890 | 5730 | 5740 | 5740 | 5730 | 213 |
| 612 | 20240318 | 092000 | 176956320 | 5740 | 5740 | 5740 | 5730 | 147 |
| 613 | 20240318 | 091900 | 176112560 | 5730 | 5730 | 5730 | 5730 | 1605 |
| 614 | 20240318 | 091800 | 166915910 | 5730 | 5730 | 5740 | 5730 | 6281 |
| 615 | 20240318 | 091700 | 130924080 | 5730 | 5730 | 5740 | 5730 | 2599 |
| 616 | 20240318 | 091600 | 116031220 | 5740 | 5740 | 5740 | 5740 | 418 |
| 617 | 20240318 | 091500 | 113631900 | 5750 | 5750 | 5750 | 5750 | 1604 |
| 618 | 20240318 | 091400 | 104408900 | 5750 | 5760 | 5760 | 5750 | 406 |
| 619 | 20240318 | 091300 | 102070360 | 5760 | 5760 | 5760 | 5760 | 431 |
| 620 | 20240318 | 091200 | 99587800 | 5750 | 5750 | 5750 | 5750 | 703 |
| 621 | 20240318 | 091100 | 95545550 | 5760 | 5760 | 5760 | 5760 | 220 |
| 622 | 20240318 | 091000 | 94278350 | 5750 | 5740 | 5750 | 5740 | 280 |
| 623 | 20240318 | 090900 | 92668850 | 5740 | 5750 | 5750 | 5730 | 850 |
| 624 | 20240318 | 090800 | 87792570 | 5750 | 5760 | 5760 | 5740 | 782 |
| 625 | 20240318 | 090700 | 83296570 | 5760 | 5760 | 5770 | 5760 | 187 |
| 626 | 20240318 | 090600 | 82219340 | 5750 | 5740 | 5750 | 5740 | 90 |
| 627 | 20240318 | 090500 | 81702170 | 5750 | 5720 | 5750 | 5720 | 174 |
| 628 | 20240318 | 090400 | 80702990 | 5720 | 5750 | 5750 | 5720 | 1396 |
| 629 | 20240318 | 090300 | 72716390 | 5750 | 5750 | 5750 | 5710 | 1872 |
| 630 | 20240318 | 090200 | 62022310 | 5750 | 5710 | 5750 | 5700 | 2715 |
| 631 | 20240318 | 090100 | 46544190 | 5710 | 5720 | 5720 | 5700 | 4285 |
| 632 | 20240318 | 090000 | 22092280 | 5730 | 5750 | 5750 | 5730 | 3798 |