30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 192100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 22480 |
| 3 | 20240319 | 192000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 4 | 20240319 | 191900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 5 | 20240319 | 191800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 6 | 20240319 | 191700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 7 | 20240319 | 191600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 8 | 20240319 | 191500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 9 | 20240319 | 191400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 10 | 20240319 | 191300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 11 | 20240319 | 191200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 12 | 20240319 | 191100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 13 | 20240319 | 191000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 14 | 20240319 | 190900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 15 | 20240319 | 190800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 16 | 20240319 | 190700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 17 | 20240319 | 190600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 18 | 20240319 | 190500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 19 | 20240319 | 190400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 20 | 20240319 | 190300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 21 | 20240319 | 190200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 22 | 20240319 | 190100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 23 | 20240319 | 190000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 24 | 20240319 | 185900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 25 | 20240319 | 185800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 26 | 20240319 | 185700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 27 | 20240319 | 185600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 28 | 20240319 | 185500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 29 | 20240319 | 185400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 30 | 20240319 | 185300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 31 | 20240319 | 185200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 32 | 20240319 | 185100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 22480 |
| 33 | 20240319 | 185000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 34 | 20240319 | 184900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 35 | 20240319 | 184800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 36 | 20240319 | 184700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 37 | 20240319 | 184600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 38 | 20240319 | 184500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 39 | 20240319 | 184400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 40 | 20240319 | 184300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 41 | 20240319 | 184200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 42 | 20240319 | 184100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 43 | 20240319 | 184000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 44 | 20240319 | 183900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 45 | 20240319 | 183800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 46 | 20240319 | 183700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 47 | 20240319 | 183600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 48 | 20240319 | 183500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 49 | 20240319 | 183400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 50 | 20240319 | 183300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 51 | 20240319 | 183200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 52 | 20240319 | 183100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 53 | 20240319 | 183000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 54 | 20240319 | 182900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 55 | 20240319 | 182800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 56 | 20240319 | 182700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 57 | 20240319 | 182600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 58 | 20240319 | 182500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 59 | 20240319 | 182400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 60 | 20240319 | 182300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 61 | 20240319 | 182200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 62 | 20240319 | 182100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 22480 |
| 63 | 20240319 | 182000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 64 | 20240319 | 181900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 65 | 20240319 | 181800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 66 | 20240319 | 181700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 67 | 20240319 | 181600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 68 | 20240319 | 181500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 69 | 20240319 | 181400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 70 | 20240319 | 181300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 71 | 20240319 | 181200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 72 | 20240319 | 181100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 73 | 20240319 | 181000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 74 | 20240319 | 180900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 75 | 20240319 | 180800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 76 | 20240319 | 180700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 77 | 20240319 | 180600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 78 | 20240319 | 180500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 79 | 20240319 | 180400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 80 | 20240319 | 180300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 81 | 20240319 | 180200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 82 | 20240319 | 180100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 83 | 20240319 | 180000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 84 | 20240319 | 175900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 85 | 20240319 | 175800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 86 | 20240319 | 175700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 87 | 20240319 | 175600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 88 | 20240319 | 175500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 89 | 20240319 | 175400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 90 | 20240319 | 175300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 91 | 20240319 | 175200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 92 | 20240319 | 175100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 22480 |
| 93 | 20240319 | 175000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 94 | 20240319 | 174900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 95 | 20240319 | 174800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 96 | 20240319 | 174700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 97 | 20240319 | 174600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 98 | 20240319 | 174500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 99 | 20240319 | 174400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 100 | 20240319 | 174300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 101 | 20240319 | 174200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 102 | 20240319 | 174100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 103 | 20240319 | 174000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 104 | 20240319 | 173900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 105 | 20240319 | 173800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 106 | 20240319 | 173700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 107 | 20240319 | 173600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 108 | 20240319 | 173500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 109 | 20240319 | 173400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 110 | 20240319 | 173300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 111 | 20240319 | 173200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 112 | 20240319 | 173100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 113 | 20240319 | 173000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 114 | 20240319 | 172900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 115 | 20240319 | 172800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 116 | 20240319 | 172700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 117 | 20240319 | 172600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 118 | 20240319 | 172500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 119 | 20240319 | 172400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 120 | 20240319 | 172300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 121 | 20240319 | 172200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 122 | 20240319 | 172100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 22480 |
| 123 | 20240319 | 172000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 124 | 20240319 | 171900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 125 | 20240319 | 171800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 126 | 20240319 | 171700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 127 | 20240319 | 171600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 128 | 20240319 | 171500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 129 | 20240319 | 171400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 130 | 20240319 | 171300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 131 | 20240319 | 171200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 132 | 20240319 | 171100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 133 | 20240319 | 171000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 134 | 20240319 | 170900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 135 | 20240319 | 170800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 136 | 20240319 | 170700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 137 | 20240319 | 170600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 138 | 20240319 | 170500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 139 | 20240319 | 170400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 140 | 20240319 | 170300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 141 | 20240319 | 170200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 142 | 20240319 | 170100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 143 | 20240319 | 170000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 144 | 20240319 | 165900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 145 | 20240319 | 165800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 146 | 20240319 | 165700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 147 | 20240319 | 165600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 148 | 20240319 | 165500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 149 | 20240319 | 165400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 150 | 20240319 | 165300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 151 | 20240319 | 165200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 152 | 20240319 | 165100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 22480 |
| 153 | 20240319 | 165000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 154 | 20240319 | 164900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 155 | 20240319 | 164800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 156 | 20240319 | 164700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 157 | 20240319 | 164600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 158 | 20240319 | 164500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 159 | 20240319 | 164400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 160 | 20240319 | 164300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 161 | 20240319 | 164200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 162 | 20240319 | 164100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 163 | 20240319 | 164000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 164 | 20240319 | 163900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 165 | 20240319 | 163800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 166 | 20240319 | 163700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 167 | 20240319 | 163600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 168 | 20240319 | 163500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 169 | 20240319 | 163400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 170 | 20240319 | 163300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 171 | 20240319 | 163200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 172 | 20240319 | 163100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 173 | 20240319 | 163000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 174 | 20240319 | 162900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 175 | 20240319 | 162800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 176 | 20240319 | 162700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 177 | 20240319 | 162600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 178 | 20240319 | 162500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 179 | 20240319 | 162400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 180 | 20240319 | 162300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 181 | 20240319 | 162200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 182 | 20240319 | 162100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 22480 |
| 183 | 20240319 | 162000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 184 | 20240319 | 161900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 185 | 20240319 | 161800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 186 | 20240319 | 161700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 187 | 20240319 | 161600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 188 | 20240319 | 161500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 189 | 20240319 | 161400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 190 | 20240319 | 161300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 191 | 20240319 | 161200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 192 | 20240319 | 161100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 193 | 20240319 | 161000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 194 | 20240319 | 160900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 195 | 20240319 | 160800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 196 | 20240319 | 160700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 197 | 20240319 | 160600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 198 | 20240319 | 160500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 199 | 20240319 | 160400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 200 | 20240319 | 160300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 201 | 20240319 | 160200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 202 | 20240319 | 160100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 203 | 20240319 | 160000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 204 | 20240319 | 155900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 205 | 20240319 | 155800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 206 | 20240319 | 155700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 207 | 20240319 | 155600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 208 | 20240319 | 155500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 209 | 20240319 | 155400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 210 | 20240319 | 155300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 211 | 20240319 | 155200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 212 | 20240319 | 155100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 22480 |
| 213 | 20240319 | 155000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 214 | 20240319 | 154900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 215 | 20240319 | 154800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 216 | 20240319 | 154700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 217 | 20240319 | 154600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 218 | 20240319 | 154500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 219 | 20240319 | 154400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 220 | 20240319 | 154300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 221 | 20240319 | 154200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 222 | 20240319 | 154100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 223 | 20240319 | 154000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 224 | 20240319 | 153900 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 225 | 20240319 | 153800 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 226 | 20240319 | 153700 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 227 | 20240319 | 153600 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 228 | 20240319 | 153500 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 229 | 20240319 | 153400 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 230 | 20240319 | 153300 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 231 | 20240319 | 153200 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 232 | 20240319 | 153100 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 233 | 20240319 | 153000 | 15069551880 | 5750 | 5750 | 5750 | 5750 | 22480 |
| 234 | 20240319 | 152900 | 14940291880 | 5730 | 5730 | 5730 | 5730 | 0 |
| 235 | 20240319 | 152800 | 14940291880 | 5730 | 5730 | 5730 | 5730 | 0 |
| 236 | 20240319 | 152700 | 14940291880 | 5730 | 5730 | 5730 | 5730 | 0 |
| 237 | 20240319 | 152600 | 14940291880 | 5730 | 5730 | 5730 | 5730 | 0 |
| 238 | 20240319 | 152500 | 14940291880 | 5730 | 5730 | 5730 | 5730 | 0 |
| 239 | 20240319 | 152400 | 14940291880 | 5730 | 5730 | 5730 | 5730 | 0 |
| 240 | 20240319 | 152300 | 14940291880 | 5730 | 5730 | 5730 | 5730 | 0 |
| 241 | 20240319 | 152200 | 14940291880 | 5730 | 5730 | 5730 | 5730 | 0 |
| 242 | 20240319 | 152100 | 14940291880 | 5730 | 5730 | 5730 | 5730 | 0 |
| 243 | 20240319 | 152000 | 14940291880 | 5730 | 5730 | 5730 | 5730 | 0 |
| 244 | 20240319 | 151900 | 14940291880 | 5730 | 5720 | 5730 | 5700 | 9953 |
| 245 | 20240319 | 151800 | 14883416010 | 5750 | 5740 | 5760 | 5700 | 16296 |
| 246 | 20240319 | 151700 | 14790205610 | 5750 | 5760 | 5780 | 5740 | 7845 |
| 247 | 20240319 | 151600 | 14745031350 | 5750 | 5780 | 5790 | 5740 | 8417 |
| 248 | 20240319 | 151500 | 14696527980 | 5780 | 5750 | 5790 | 5740 | 10369 |
| 249 | 20240319 | 151400 | 14636832190 | 5760 | 5760 | 5760 | 5740 | 1941 |
| 250 | 20240319 | 151300 | 14625665890 | 5750 | 5770 | 5780 | 5740 | 10257 |
| 251 | 20240319 | 151200 | 14566621990 | 5770 | 5790 | 5790 | 5760 | 6314 |
| 252 | 20240319 | 151100 | 14530195840 | 5790 | 5780 | 5810 | 5750 | 14083 |
| 253 | 20240319 | 151000 | 14448964230 | 5790 | 5800 | 5830 | 5760 | 7841 |
| 254 | 20240319 | 150900 | 14403545760 | 5830 | 5850 | 5850 | 5760 | 14478 |
| 255 | 20240319 | 150800 | 14319438160 | 5850 | 5850 | 5850 | 5800 | 11950 |
| 256 | 20240319 | 150700 | 14249816080 | 5850 | 5830 | 5870 | 5830 | 5641 |
| 257 | 20240319 | 150600 | 14216817050 | 5830 | 5860 | 5880 | 5830 | 7597 |
| 258 | 20240319 | 150500 | 14172305780 | 5850 | 5860 | 5890 | 5840 | 10223 |
| 259 | 20240319 | 150400 | 14112488520 | 5860 | 5940 | 5940 | 5850 | 25459 |
| 260 | 20240319 | 150300 | 13962218190 | 5940 | 5920 | 5980 | 5920 | 44370 |
| 261 | 20240319 | 150200 | 13698590130 | 5960 | 5830 | 5960 | 5810 | 49464 |
| 262 | 20240319 | 150100 | 13406612810 | 5800 | 5770 | 5840 | 5770 | 17532 |
| 263 | 20240319 | 150000 | 13304706640 | 5780 | 5750 | 5790 | 5750 | 3220 |
| 264 | 20240319 | 145900 | 13286104980 | 5760 | 5730 | 5760 | 5700 | 15223 |
| 265 | 20240319 | 145800 | 13199069810 | 5730 | 5750 | 5750 | 5730 | 2903 |
| 266 | 20240319 | 145700 | 13182423090 | 5750 | 5740 | 5760 | 5730 | 4267 |
| 267 | 20240319 | 145600 | 13157967550 | 5750 | 5780 | 5790 | 5750 | 3011 |
| 268 | 20240319 | 145500 | 13140629250 | 5780 | 5760 | 5780 | 5730 | 4159 |
| 269 | 20240319 | 145400 | 13116766330 | 5760 | 5740 | 5800 | 5730 | 9641 |
| 270 | 20240319 | 145300 | 13061262560 | 5740 | 5750 | 5770 | 5710 | 14765 |
| 271 | 20240319 | 145200 | 12976612450 | 5750 | 5830 | 5830 | 5730 | 14073 |
| 272 | 20240319 | 145100 | 12895516190 | 5830 | 5790 | 5840 | 5750 | 6696 |
| 273 | 20240319 | 145000 | 12856746090 | 5760 | 5840 | 5840 | 5750 | 11380 |
| 274 | 20240319 | 144900 | 12790893970 | 5820 | 5810 | 5850 | 5730 | 18503 |
| 275 | 20240319 | 144800 | 12683972180 | 5780 | 5900 | 5930 | 5760 | 39497 |
| 276 | 20240319 | 144700 | 12454045450 | 5900 | 5890 | 5940 | 5860 | 9290 |
| 277 | 20240319 | 144600 | 12399238100 | 5890 | 5870 | 5900 | 5820 | 9073 |
| 278 | 20240319 | 144500 | 12346085130 | 5870 | 5870 | 5940 | 5860 | 32571 |
| 279 | 20240319 | 144400 | 12153606630 | 5870 | 5930 | 5950 | 5860 | 20838 |
| 280 | 20240319 | 144300 | 12030651100 | 5910 | 5940 | 6000 | 5900 | 90926 |
| 281 | 20240319 | 144200 | 11490001180 | 5950 | 5840 | 5960 | 5820 | 53677 |
| 282 | 20240319 | 144100 | 11174961930 | 5840 | 5860 | 5880 | 5800 | 14739 |
| 283 | 20240319 | 144000 | 11089022560 | 5860 | 5840 | 5890 | 5820 | 22525 |
| 284 | 20240319 | 143900 | 10957031180 | 5840 | 5820 | 5920 | 5790 | 40158 |
| 285 | 20240319 | 143800 | 10721622150 | 5830 | 5840 | 5880 | 5790 | 30866 |
| 286 | 20240319 | 143700 | 10541070010 | 5800 | 5830 | 5840 | 5780 | 23655 |
| 287 | 20240319 | 143600 | 10403740270 | 5830 | 5700 | 5830 | 5700 | 17987 |
| 288 | 20240319 | 143500 | 10299641570 | 5710 | 5710 | 5720 | 5700 | 2877 |
| 289 | 20240319 | 143400 | 10283211190 | 5700 | 5680 | 5710 | 5670 | 7574 |
| 290 | 20240319 | 143300 | 10240137220 | 5690 | 5680 | 5700 | 5670 | 5763 |
| 291 | 20240319 | 143200 | 10207362360 | 5690 | 5670 | 5690 | 5630 | 32309 |
| 292 | 20240319 | 143100 | 10024906190 | 5650 | 5700 | 5720 | 5650 | 26521 |
| 293 | 20240319 | 143000 | 9874350060 | 5730 | 5730 | 5730 | 5690 | 9558 |
| 294 | 20240319 | 142900 | 9819819420 | 5720 | 5710 | 5730 | 5700 | 14459 |
| 295 | 20240319 | 142800 | 9737314720 | 5730 | 5740 | 5770 | 5710 | 15573 |
| 296 | 20240319 | 142700 | 9648026510 | 5750 | 5740 | 5750 | 5730 | 8711 |
| 297 | 20240319 | 142600 | 9598041810 | 5730 | 5730 | 5750 | 5710 | 13763 |
| 298 | 20240319 | 142500 | 9519273240 | 5730 | 5750 | 5770 | 5700 | 43417 |
| 299 | 20240319 | 142400 | 9270828040 | 5760 | 5840 | 5860 | 5740 | 44920 |
| 300 | 20240319 | 142300 | 9010773360 | 5840 | 5870 | 5870 | 5810 | 22642 |
| 301 | 20240319 | 142200 | 8878622790 | 5870 | 5900 | 5900 | 5850 | 16847 |
| 302 | 20240319 | 142100 | 8779577720 | 5900 | 5830 | 5920 | 5820 | 30734 |
| 303 | 20240319 | 142000 | 8599262640 | 5830 | 5890 | 5890 | 5830 | 13572 |
| 304 | 20240319 | 141900 | 8519818720 | 5890 | 5890 | 5910 | 5830 | 36739 |
| 305 | 20240319 | 141800 | 8304093350 | 5890 | 5920 | 5930 | 5850 | 39735 |
| 306 | 20240319 | 141700 | 8069945680 | 5930 | 6000 | 6010 | 5910 | 49401 |
| 307 | 20240319 | 141600 | 7775788600 | 6010 | 6050 | 6070 | 5960 | 25431 |
| 308 | 20240319 | 141500 | 7623219180 | 6050 | 6010 | 6090 | 5970 | 68848 |
| 309 | 20240319 | 141400 | 7208435650 | 5990 | 6080 | 6080 | 5970 | 58299 |
| 310 | 20240319 | 141300 | 6857311660 | 6050 | 6150 | 6240 | 6020 | 129113 |
| 311 | 20240319 | 141200 | 6066807420 | 6140 | 6140 | 6200 | 6090 | 132032 |
| 312 | 20240319 | 141100 | 5253581120 | 6140 | 6080 | 6180 | 6050 | 165713 |
| 313 | 20240319 | 141000 | 4237525840 | 6080 | 6110 | 6150 | 6050 | 153926 |
| 314 | 20240319 | 140900 | 3298155480 | 6090 | 6090 | 6090 | 6090 | 0 |
| 315 | 20240319 | 140800 | 3298155480 | 6090 | 6070 | 6090 | 6020 | 76751 |
| 316 | 20240319 | 140700 | 2832573920 | 6070 | 5830 | 6070 | 5800 | 146379 |
| 317 | 20240319 | 140600 | 1957274780 | 5830 | 5810 | 5830 | 5750 | 8546 |
| 318 | 20240319 | 140500 | 1907833990 | 5820 | 5750 | 5820 | 5690 | 18446 |
| 319 | 20240319 | 140400 | 1801781400 | 5750 | 5860 | 5870 | 5750 | 19717 |
| 320 | 20240319 | 140300 | 1687431880 | 5860 | 5830 | 5860 | 5810 | 7517 |
| 321 | 20240319 | 140200 | 1643559830 | 5840 | 5870 | 5900 | 5830 | 19773 |
| 322 | 20240319 | 140100 | 1527704190 | 5890 | 5920 | 5920 | 5830 | 42764 |
| 323 | 20240319 | 140000 | 1276385640 | 5920 | 5810 | 5920 | 5770 | 49927 |
| 324 | 20240319 | 135900 | 983561680 | 5790 | 5830 | 5830 | 5760 | 16744 |
| 325 | 20240319 | 135800 | 886472700 | 5800 | 5640 | 5920 | 5640 | 54476 |
| 326 | 20240319 | 135700 | 571343840 | 5630 | 5630 | 5640 | 5630 | 1753 |
| 327 | 20240319 | 135600 | 561469450 | 5630 | 5600 | 5630 | 5600 | 1302 |
| 328 | 20240319 | 135500 | 554177350 | 5590 | 5630 | 5640 | 5590 | 1487 |
| 329 | 20240319 | 135400 | 545844760 | 5630 | 5630 | 5650 | 5630 | 811 |
| 330 | 20240319 | 135300 | 541273870 | 5610 | 5650 | 5660 | 5610 | 1195 |
| 331 | 20240319 | 135200 | 534562060 | 5660 | 5620 | 5670 | 5600 | 6585 |
| 332 | 20240319 | 135100 | 497409620 | 5620 | 5510 | 5650 | 5510 | 5988 |
| 333 | 20240319 | 135000 | 463824290 | 5510 | 5500 | 5510 | 5500 | 750 |
| 334 | 20240319 | 134900 | 459692910 | 5500 | 5480 | 5500 | 5480 | 610 |
| 335 | 20240319 | 134800 | 456343110 | 5490 | 5490 | 5490 | 5490 | 500 |
| 336 | 20240319 | 134700 | 453598110 | 5490 | 5490 | 5490 | 5490 | 120 |
| 337 | 20240319 | 134600 | 452939310 | 5490 | 5490 | 5490 | 5490 | 201 |
| 338 | 20240319 | 134500 | 451835820 | 5530 | 5530 | 5530 | 5530 | 0 |
| 339 | 20240319 | 134400 | 451835820 | 5530 | 5480 | 5530 | 5480 | 1865 |
| 340 | 20240319 | 134300 | 441573720 | 5470 | 5470 | 5470 | 5470 | 257 |
| 341 | 20240319 | 134200 | 440167930 | 5460 | 5460 | 5460 | 5460 | 0 |
| 342 | 20240319 | 134100 | 440167930 | 5460 | 5460 | 5460 | 5460 | 0 |
| 343 | 20240319 | 134000 | 440167930 | 5460 | 5460 | 5460 | 5460 | 0 |
| 344 | 20240319 | 133900 | 440167930 | 5460 | 5460 | 5460 | 5460 | 5 |
| 345 | 20240319 | 133800 | 440140630 | 5460 | 5460 | 5460 | 5460 | 0 |
| 346 | 20240319 | 133700 | 440140630 | 5460 | 5460 | 5460 | 5460 | 20 |
| 347 | 20240319 | 133600 | 440031430 | 5460 | 5460 | 5460 | 5460 | 0 |
| 348 | 20240319 | 133500 | 440031430 | 5460 | 5460 | 5460 | 5460 | 1 |
| 349 | 20240319 | 133400 | 440025970 | 5470 | 5470 | 5470 | 5470 | 0 |
| 350 | 20240319 | 133300 | 440025970 | 5470 | 5470 | 5470 | 5470 | 0 |
| 351 | 20240319 | 133200 | 440025970 | 5470 | 5470 | 5470 | 5470 | 300 |
| 352 | 20240319 | 133100 | 438384970 | 5460 | 5460 | 5460 | 5460 | 227 |
| 353 | 20240319 | 133000 | 437145550 | 5460 | 5470 | 5470 | 5460 | 4 |
| 354 | 20240319 | 132900 | 437123690 | 5480 | 5480 | 5480 | 5480 | 13 |
| 355 | 20240319 | 132800 | 437052450 | 5480 | 5480 | 5480 | 5480 | 0 |
| 356 | 20240319 | 132700 | 437052450 | 5480 | 5480 | 5480 | 5480 | 0 |
| 357 | 20240319 | 132600 | 437052450 | 5480 | 5480 | 5480 | 5480 | 1 |
| 358 | 20240319 | 132500 | 437046970 | 5460 | 5460 | 5460 | 5460 | 0 |
| 359 | 20240319 | 132400 | 437046970 | 5460 | 5460 | 5460 | 5460 | 5 |
| 360 | 20240319 | 132300 | 437019670 | 5460 | 5460 | 5460 | 5460 | 0 |
| 361 | 20240319 | 132200 | 437019670 | 5460 | 5460 | 5460 | 5460 | 0 |
| 362 | 20240319 | 132100 | 437019670 | 5460 | 5480 | 5480 | 5460 | 4810 |
| 363 | 20240319 | 132000 | 410737420 | 5480 | 5480 | 5480 | 5480 | 0 |
| 364 | 20240319 | 131900 | 410737420 | 5480 | 5480 | 5480 | 5480 | 0 |
| 365 | 20240319 | 131800 | 410737420 | 5480 | 5480 | 5480 | 5480 | 0 |
| 366 | 20240319 | 131700 | 410737420 | 5480 | 5480 | 5480 | 5480 | 4 |
| 367 | 20240319 | 131600 | 410715500 | 5480 | 5480 | 5480 | 5480 | 38 |
| 368 | 20240319 | 131500 | 410507260 | 5480 | 5480 | 5480 | 5480 | 0 |
| 369 | 20240319 | 131400 | 410507260 | 5480 | 5480 | 5480 | 5480 | 0 |
| 370 | 20240319 | 131300 | 410507260 | 5480 | 5480 | 5480 | 5480 | 1 |
| 371 | 20240319 | 131200 | 410501780 | 5480 | 5480 | 5480 | 5480 | 470 |
| 372 | 20240319 | 131100 | 407926180 | 5480 | 5480 | 5480 | 5480 | 1 |
| 373 | 20240319 | 131000 | 407920700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 374 | 20240319 | 130900 | 407920700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 375 | 20240319 | 130800 | 407920700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 376 | 20240319 | 130700 | 407920700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 377 | 20240319 | 130600 | 407920700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 378 | 20240319 | 130500 | 407920700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 379 | 20240319 | 130400 | 407920700 | 5490 | 5460 | 5490 | 5460 | 9 |
| 380 | 20240319 | 130300 | 407871320 | 5460 | 5460 | 5460 | 5460 | 170 |
| 381 | 20240319 | 130200 | 406943120 | 5470 | 5470 | 5470 | 5470 | 342 |
| 382 | 20240319 | 130100 | 405072380 | 5470 | 5470 | 5470 | 5470 | 0 |
| 383 | 20240319 | 130000 | 405072380 | 5470 | 5470 | 5470 | 5470 | 20 |
| 384 | 20240319 | 125900 | 404962980 | 5470 | 5470 | 5470 | 5470 | 0 |
| 385 | 20240319 | 125800 | 404962980 | 5470 | 5470 | 5470 | 5470 | 93 |
| 386 | 20240319 | 125700 | 404454270 | 5470 | 5470 | 5470 | 5470 | 23 |
| 387 | 20240319 | 125600 | 404328460 | 5470 | 5470 | 5470 | 5470 | 0 |
| 388 | 20240319 | 125500 | 404328460 | 5470 | 5470 | 5470 | 5470 | 70 |
| 389 | 20240319 | 125400 | 403945560 | 5470 | 5480 | 5480 | 5470 | 100 |
| 390 | 20240319 | 125300 | 403398410 | 5480 | 5480 | 5480 | 5480 | 0 |
| 391 | 20240319 | 125200 | 403398410 | 5480 | 5480 | 5480 | 5480 | 0 |
| 392 | 20240319 | 125100 | 403398410 | 5480 | 5480 | 5480 | 5480 | 0 |
| 393 | 20240319 | 125000 | 403398410 | 5480 | 5480 | 5480 | 5480 | 35 |
| 394 | 20240319 | 124900 | 403206610 | 5480 | 5480 | 5480 | 5480 | 1 |
| 395 | 20240319 | 124800 | 403201130 | 5490 | 5490 | 5490 | 5490 | 0 |
| 396 | 20240319 | 124700 | 403201130 | 5490 | 5490 | 5490 | 5490 | 0 |
| 397 | 20240319 | 124600 | 403201130 | 5490 | 5480 | 5490 | 5470 | 1550 |
| 398 | 20240319 | 124500 | 394722470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 399 | 20240319 | 124400 | 394722470 | 5500 | 5500 | 5500 | 5500 | 1 |
| 400 | 20240319 | 124300 | 394716970 | 5470 | 5470 | 5470 | 5470 | 0 |
| 401 | 20240319 | 124200 | 394716970 | 5470 | 5470 | 5470 | 5470 | 0 |
| 402 | 20240319 | 124100 | 394716970 | 5470 | 5490 | 5490 | 5470 | 112 |
| 403 | 20240319 | 124000 | 394103730 | 5500 | 5500 | 5500 | 5500 | 1 |
| 404 | 20240319 | 123900 | 394098230 | 5470 | 5480 | 5480 | 5470 | 110 |
| 405 | 20240319 | 123800 | 393496430 | 5480 | 5480 | 5480 | 5480 | 0 |
| 406 | 20240319 | 123700 | 393496430 | 5480 | 5480 | 5480 | 5480 | 10 |
| 407 | 20240319 | 123600 | 393441630 | 5480 | 5480 | 5480 | 5480 | 0 |
| 408 | 20240319 | 123500 | 393441630 | 5480 | 5470 | 5480 | 5470 | 182 |
| 409 | 20240319 | 123400 | 392446040 | 5480 | 5480 | 5480 | 5480 | 1 |
| 410 | 20240319 | 123300 | 392440560 | 5480 | 5480 | 5480 | 5480 | 474 |
| 411 | 20240319 | 123200 | 389843040 | 5480 | 5480 | 5480 | 5480 | 0 |
| 412 | 20240319 | 123100 | 389843040 | 5480 | 5480 | 5480 | 5480 | 0 |
| 413 | 20240319 | 123000 | 389843040 | 5480 | 5480 | 5480 | 5480 | 0 |
| 414 | 20240319 | 122900 | 389843040 | 5480 | 5480 | 5480 | 5480 | 0 |
| 415 | 20240319 | 122800 | 389843040 | 5480 | 5490 | 5490 | 5480 | 250 |
| 416 | 20240319 | 122700 | 388472940 | 5520 | 5520 | 5520 | 5520 | 0 |
| 417 | 20240319 | 122600 | 388472940 | 5520 | 5520 | 5520 | 5520 | 0 |
| 418 | 20240319 | 122500 | 388472940 | 5520 | 5490 | 5520 | 5490 | 1000 |
| 419 | 20240319 | 122400 | 382964750 | 5480 | 5480 | 5480 | 5480 | 0 |
| 420 | 20240319 | 122300 | 382964750 | 5480 | 5480 | 5480 | 5480 | 0 |
| 421 | 20240319 | 122200 | 382964750 | 5480 | 5480 | 5480 | 5480 | 0 |
| 422 | 20240319 | 122100 | 382964750 | 5480 | 5480 | 5480 | 5480 | 0 |
| 423 | 20240319 | 122000 | 382964750 | 5480 | 5480 | 5480 | 5480 | 0 |
| 424 | 20240319 | 121900 | 382964750 | 5480 | 5480 | 5480 | 5480 | 227 |
| 425 | 20240319 | 121800 | 381720790 | 5470 | 5470 | 5470 | 5470 | 0 |
| 426 | 20240319 | 121700 | 381720790 | 5470 | 5470 | 5470 | 5470 | 0 |
| 427 | 20240319 | 121600 | 381720790 | 5470 | 5470 | 5470 | 5470 | 0 |
| 428 | 20240319 | 121500 | 381720790 | 5470 | 5470 | 5470 | 5470 | 0 |
| 429 | 20240319 | 121400 | 381720790 | 5470 | 5480 | 5480 | 5470 | 1039 |
| 430 | 20240319 | 121300 | 376027420 | 5480 | 5480 | 5480 | 5480 | 1 |
| 431 | 20240319 | 121200 | 376021940 | 5490 | 5490 | 5490 | 5490 | 0 |
| 432 | 20240319 | 121100 | 376021940 | 5490 | 5490 | 5490 | 5490 | 0 |
| 433 | 20240319 | 121000 | 376021940 | 5490 | 5490 | 5490 | 5490 | 0 |
| 434 | 20240319 | 120900 | 376021940 | 5490 | 5490 | 5490 | 5490 | 2 |
| 435 | 20240319 | 120800 | 376010960 | 5480 | 5480 | 5480 | 5480 | 0 |
| 436 | 20240319 | 120700 | 376010960 | 5480 | 5490 | 5490 | 5480 | 8 |
| 437 | 20240319 | 120600 | 375967070 | 5490 | 5490 | 5490 | 5490 | 501 |
| 438 | 20240319 | 120500 | 373216580 | 5480 | 5480 | 5480 | 5480 | 238 |
| 439 | 20240319 | 120400 | 371912340 | 5480 | 5480 | 5480 | 5480 | 0 |
| 440 | 20240319 | 120300 | 371912340 | 5480 | 5480 | 5480 | 5480 | 0 |
| 441 | 20240319 | 120200 | 371912340 | 5480 | 5480 | 5480 | 5480 | 168 |
| 442 | 20240319 | 120100 | 370991700 | 5480 | 5480 | 5480 | 5480 | 0 |
| 443 | 20240319 | 120000 | 370991700 | 5480 | 5480 | 5480 | 5480 | 0 |
| 444 | 20240319 | 115900 | 370991700 | 5480 | 5480 | 5480 | 5480 | 86 |
| 445 | 20240319 | 115800 | 370520420 | 5490 | 5490 | 5490 | 5490 | 0 |
| 446 | 20240319 | 115700 | 370520420 | 5490 | 5500 | 5500 | 5490 | 848 |
| 447 | 20240319 | 115600 | 365864880 | 5500 | 5500 | 5500 | 5500 | 0 |
| 448 | 20240319 | 115500 | 365864880 | 5500 | 5490 | 5500 | 5490 | 17 |
| 449 | 20240319 | 115400 | 365771390 | 5490 | 5490 | 5490 | 5490 | 19 |
| 450 | 20240319 | 115300 | 365667080 | 5490 | 5500 | 5500 | 5490 | 1230 |
| 451 | 20240319 | 115200 | 358912870 | 5510 | 5510 | 5510 | 5510 | 0 |
| 452 | 20240319 | 115100 | 358912870 | 5510 | 5500 | 5510 | 5500 | 113 |
| 453 | 20240319 | 115000 | 358291350 | 5510 | 5510 | 5510 | 5510 | 0 |
| 454 | 20240319 | 114900 | 358291350 | 5510 | 5510 | 5510 | 5510 | 20 |
| 455 | 20240319 | 114800 | 358181150 | 5520 | 5520 | 5520 | 5520 | 140 |
| 456 | 20240319 | 114700 | 357408350 | 5510 | 5510 | 5510 | 5510 | 42 |
| 457 | 20240319 | 114600 | 357176930 | 5510 | 5510 | 5510 | 5510 | 20 |
| 458 | 20240319 | 114500 | 357066730 | 5490 | 5490 | 5490 | 5490 | 0 |
| 459 | 20240319 | 114400 | 357066730 | 5490 | 5490 | 5490 | 5490 | 0 |
| 460 | 20240319 | 114300 | 357066730 | 5490 | 5490 | 5490 | 5490 | 0 |
| 461 | 20240319 | 114200 | 357066730 | 5490 | 5490 | 5490 | 5490 | 0 |
| 462 | 20240319 | 114100 | 357066730 | 5490 | 5490 | 5490 | 5490 | 23 |
| 463 | 20240319 | 114000 | 356940460 | 5490 | 5490 | 5490 | 5490 | 638 |
| 464 | 20240319 | 113900 | 353437840 | 5490 | 5490 | 5490 | 5490 | 1319 |
| 465 | 20240319 | 113800 | 346196530 | 5480 | 5480 | 5480 | 5480 | 0 |
| 466 | 20240319 | 113700 | 346196530 | 5480 | 5480 | 5480 | 5480 | 384 |
| 467 | 20240319 | 113600 | 344092210 | 5480 | 5480 | 5480 | 5480 | 15 |
| 468 | 20240319 | 113500 | 344010010 | 5490 | 5490 | 5490 | 5490 | 0 |
| 469 | 20240319 | 113400 | 344010010 | 5490 | 5490 | 5490 | 5490 | 1 |
| 470 | 20240319 | 113300 | 344004520 | 5490 | 5490 | 5490 | 5490 | 1 |
| 471 | 20240319 | 113200 | 343999030 | 5470 | 5470 | 5470 | 5470 | 0 |
| 472 | 20240319 | 113100 | 343999030 | 5470 | 5470 | 5470 | 5470 | 0 |
| 473 | 20240319 | 113000 | 343999030 | 5470 | 5470 | 5470 | 5470 | 219 |
| 474 | 20240319 | 112900 | 342801100 | 5470 | 5470 | 5470 | 5470 | 100 |
| 475 | 20240319 | 112800 | 342254100 | 5480 | 5480 | 5480 | 5480 | 0 |
| 476 | 20240319 | 112700 | 342254100 | 5480 | 5480 | 5480 | 5480 | 1226 |
| 477 | 20240319 | 112600 | 335535620 | 5480 | 5490 | 5490 | 5480 | 101 |
| 478 | 20240319 | 112500 | 334982130 | 5480 | 5490 | 5490 | 5480 | 104 |
| 479 | 20240319 | 112400 | 334412200 | 5490 | 5490 | 5490 | 5490 | 51 |
| 480 | 20240319 | 112300 | 334132210 | 5490 | 5490 | 5490 | 5490 | 5 |
| 481 | 20240319 | 112200 | 334104760 | 5490 | 5490 | 5490 | 5490 | 159 |
| 482 | 20240319 | 112100 | 333231850 | 5510 | 5510 | 5510 | 5510 | 15 |
| 483 | 20240319 | 112000 | 333149200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 484 | 20240319 | 111900 | 333149200 | 5510 | 5510 | 5510 | 5510 | 10 |
| 485 | 20240319 | 111800 | 333094100 | 5490 | 5490 | 5490 | 5490 | 50 |
| 486 | 20240319 | 111700 | 332819600 | 5490 | 5490 | 5490 | 5490 | 50 |
| 487 | 20240319 | 111600 | 332545100 | 5510 | 5510 | 5510 | 5510 | 0 |
| 488 | 20240319 | 111500 | 332545100 | 5510 | 5510 | 5510 | 5510 | 1 |
| 489 | 20240319 | 111400 | 332539590 | 5490 | 5500 | 5500 | 5490 | 100 |
| 490 | 20240319 | 111300 | 331990380 | 5500 | 5500 | 5500 | 5500 | 0 |
| 491 | 20240319 | 111200 | 331990380 | 5500 | 5500 | 5500 | 5500 | 185 |
| 492 | 20240319 | 111100 | 330972880 | 5500 | 5500 | 5500 | 5500 | 20 |
| 493 | 20240319 | 111000 | 330862880 | 5500 | 5500 | 5500 | 5500 | 24 |
| 494 | 20240319 | 110900 | 330730880 | 5500 | 5500 | 5500 | 5500 | 0 |
| 495 | 20240319 | 110800 | 330730880 | 5500 | 5500 | 5500 | 5500 | 431 |
| 496 | 20240319 | 110700 | 328360380 | 5500 | 5490 | 5500 | 5490 | 96 |
| 497 | 20240319 | 110600 | 327832660 | 5490 | 5490 | 5490 | 5490 | 9 |
| 498 | 20240319 | 110500 | 327783250 | 5480 | 5480 | 5480 | 5480 | 0 |
| 499 | 20240319 | 110400 | 327783250 | 5480 | 5480 | 5480 | 5480 | 52 |
| 500 | 20240319 | 110300 | 327498290 | 5490 | 5490 | 5490 | 5490 | 0 |
| 501 | 20240319 | 110200 | 327498290 | 5490 | 5490 | 5490 | 5490 | 1 |
| 502 | 20240319 | 110100 | 327492800 | 5480 | 5470 | 5480 | 5470 | 288 |
| 503 | 20240319 | 110000 | 325916510 | 5470 | 5470 | 5470 | 5470 | 0 |
| 504 | 20240319 | 105900 | 325916510 | 5470 | 5470 | 5470 | 5470 | 0 |
| 505 | 20240319 | 105800 | 325916510 | 5470 | 5480 | 5480 | 5470 | 9 |
| 506 | 20240319 | 105700 | 325867230 | 5480 | 5470 | 5480 | 5470 | 3 |
| 507 | 20240319 | 105600 | 325850800 | 5470 | 5470 | 5470 | 5470 | 250 |
| 508 | 20240319 | 105500 | 324483300 | 5470 | 5470 | 5470 | 5470 | 0 |
| 509 | 20240319 | 105400 | 324483300 | 5470 | 5470 | 5470 | 5470 | 0 |
| 510 | 20240319 | 105300 | 324483300 | 5470 | 5470 | 5470 | 5470 | 80 |
| 511 | 20240319 | 105200 | 324045700 | 5470 | 5480 | 5480 | 5470 | 368 |
| 512 | 20240319 | 105100 | 322030720 | 5480 | 5480 | 5480 | 5480 | 0 |
| 513 | 20240319 | 105000 | 322030720 | 5480 | 5480 | 5480 | 5480 | 0 |
| 514 | 20240319 | 104900 | 322030720 | 5480 | 5480 | 5480 | 5480 | 218 |
| 515 | 20240319 | 104800 | 320836080 | 5480 | 5480 | 5480 | 5480 | 721 |
| 516 | 20240319 | 104700 | 316885000 | 5490 | 5490 | 5490 | 5490 | 1 |
| 517 | 20240319 | 104600 | 316879510 | 5470 | 5470 | 5470 | 5470 | 12 |
| 518 | 20240319 | 104500 | 316813870 | 5470 | 5480 | 5480 | 5470 | 101 |
| 519 | 20240319 | 104400 | 316261380 | 5470 | 5470 | 5470 | 5470 | 0 |
| 520 | 20240319 | 104300 | 316261380 | 5470 | 5470 | 5470 | 5470 | 0 |
| 521 | 20240319 | 104200 | 316261380 | 5470 | 5470 | 5470 | 5470 | 0 |
| 522 | 20240319 | 104100 | 316261380 | 5470 | 5480 | 5480 | 5470 | 153 |
| 523 | 20240319 | 104000 | 315424350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 524 | 20240319 | 103900 | 315424350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 525 | 20240319 | 103800 | 315424350 | 5470 | 5470 | 5470 | 5470 | 154 |
| 526 | 20240319 | 103700 | 314581970 | 5470 | 5470 | 5470 | 5470 | 0 |
| 527 | 20240319 | 103600 | 314581970 | 5470 | 5470 | 5470 | 5470 | 19 |
| 528 | 20240319 | 103500 | 314478040 | 5470 | 5470 | 5470 | 5470 | 0 |
| 529 | 20240319 | 103400 | 314478040 | 5470 | 5470 | 5470 | 5470 | 346 |
| 530 | 20240319 | 103300 | 312585420 | 5480 | 5480 | 5480 | 5480 | 7 |
| 531 | 20240319 | 103200 | 312547060 | 5470 | 5470 | 5470 | 5470 | 0 |
| 532 | 20240319 | 103100 | 312547060 | 5470 | 5480 | 5480 | 5470 | 50 |
| 533 | 20240319 | 103000 | 312273260 | 5470 | 5470 | 5470 | 5470 | 1 |
| 534 | 20240319 | 102900 | 312267790 | 5470 | 5470 | 5470 | 5470 | 0 |
| 535 | 20240319 | 102800 | 312267790 | 5470 | 5470 | 5470 | 5470 | 759 |
| 536 | 20240319 | 102700 | 308116060 | 5480 | 5490 | 5490 | 5480 | 425 |
| 537 | 20240319 | 102600 | 305787020 | 5480 | 5480 | 5480 | 5480 | 43 |
| 538 | 20240319 | 102500 | 305551380 | 5480 | 5480 | 5480 | 5480 | 0 |
| 539 | 20240319 | 102400 | 305551380 | 5480 | 5480 | 5480 | 5480 | 736 |
| 540 | 20240319 | 102300 | 301518100 | 5490 | 5490 | 5490 | 5490 | 48 |
| 541 | 20240319 | 102200 | 301254580 | 5490 | 5490 | 5490 | 5490 | 706 |
| 542 | 20240319 | 102100 | 297378640 | 5490 | 5490 | 5490 | 5490 | 0 |
| 543 | 20240319 | 102000 | 297378640 | 5490 | 5490 | 5490 | 5490 | 1 |
| 544 | 20240319 | 101900 | 297373150 | 5490 | 5490 | 5490 | 5490 | 44 |
| 545 | 20240319 | 101800 | 297131590 | 5490 | 5490 | 5490 | 5490 | 87 |
| 546 | 20240319 | 101700 | 296653960 | 5490 | 5490 | 5490 | 5490 | 514 |
| 547 | 20240319 | 101600 | 293832100 | 5490 | 5490 | 5490 | 5490 | 0 |
| 548 | 20240319 | 101500 | 293832100 | 5490 | 5490 | 5490 | 5490 | 54 |
| 549 | 20240319 | 101400 | 293535640 | 5510 | 5510 | 5510 | 5510 | 643 |
| 550 | 20240319 | 101300 | 289992710 | 5510 | 5500 | 5510 | 5500 | 27 |
| 551 | 20240319 | 101200 | 289843960 | 5500 | 5490 | 5500 | 5490 | 200 |
| 552 | 20240319 | 101100 | 288744960 | 5490 | 5490 | 5490 | 5490 | 0 |
| 553 | 20240319 | 101000 | 288744960 | 5490 | 5490 | 5490 | 5490 | 200 |
| 554 | 20240319 | 100900 | 287646960 | 5490 | 5490 | 5490 | 5490 | 0 |
| 555 | 20240319 | 100800 | 287646960 | 5490 | 5490 | 5490 | 5490 | 418 |
| 556 | 20240319 | 100700 | 285352140 | 5490 | 5490 | 5490 | 5490 | 29 |
| 557 | 20240319 | 100600 | 285192930 | 5490 | 5490 | 5490 | 5490 | 105 |
| 558 | 20240319 | 100500 | 284616480 | 5480 | 5480 | 5480 | 5480 | 3 |
| 559 | 20240319 | 100400 | 284600040 | 5480 | 5500 | 5500 | 5480 | 129 |
| 560 | 20240319 | 100300 | 283892360 | 5490 | 5490 | 5500 | 5490 | 386 |
| 561 | 20240319 | 100200 | 281772930 | 5490 | 5490 | 5490 | 5490 | 91 |
| 562 | 20240319 | 100100 | 281273340 | 5480 | 5480 | 5480 | 5480 | 500 |
| 563 | 20240319 | 100000 | 278533340 | 5480 | 5480 | 5480 | 5480 | 0 |
| 564 | 20240319 | 095900 | 278533340 | 5480 | 5470 | 5490 | 5470 | 157 |
| 565 | 20240319 | 095800 | 277673030 | 5480 | 5480 | 5480 | 5480 | 1860 |
| 566 | 20240319 | 095700 | 267480230 | 5490 | 5490 | 5490 | 5490 | 190 |
| 567 | 20240319 | 095600 | 266437130 | 5490 | 5500 | 5500 | 5490 | 87 |
| 568 | 20240319 | 095500 | 265958830 | 5500 | 5490 | 5500 | 5490 | 461 |
| 569 | 20240319 | 095400 | 263427930 | 5500 | 5490 | 5500 | 5490 | 838 |
| 570 | 20240319 | 095300 | 258822880 | 5490 | 5500 | 5500 | 5490 | 261 |
| 571 | 20240319 | 095200 | 257388380 | 5500 | 5510 | 5510 | 5500 | 4 |
| 572 | 20240319 | 095100 | 257366350 | 5510 | 5500 | 5510 | 5500 | 153 |
| 573 | 20240319 | 095000 | 256524750 | 5510 | 5510 | 5510 | 5510 | 2 |
| 574 | 20240319 | 094900 | 256513730 | 5510 | 5510 | 5510 | 5510 | 21 |
| 575 | 20240319 | 094800 | 256398020 | 5500 | 5500 | 5500 | 5500 | 142 |
| 576 | 20240319 | 094700 | 255617020 | 5490 | 5490 | 5490 | 5490 | 0 |
| 577 | 20240319 | 094600 | 255617020 | 5490 | 5490 | 5490 | 5490 | 0 |
| 578 | 20240319 | 094500 | 255617020 | 5490 | 5490 | 5490 | 5490 | 0 |
| 579 | 20240319 | 094400 | 255617020 | 5490 | 5490 | 5490 | 5490 | 0 |
| 580 | 20240319 | 094300 | 255617020 | 5490 | 5490 | 5490 | 5490 | 5 |
| 581 | 20240319 | 094200 | 255589570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 582 | 20240319 | 094100 | 255589570 | 5490 | 5490 | 5500 | 5490 | 280 |
| 583 | 20240319 | 094000 | 254052270 | 5490 | 5490 | 5490 | 5470 | 3169 |
| 584 | 20240319 | 093900 | 236694240 | 5500 | 5510 | 5510 | 5500 | 354 |
| 585 | 20240319 | 093800 | 234746620 | 5500 | 5500 | 5500 | 5500 | 250 |
| 586 | 20240319 | 093700 | 233371620 | 5490 | 5490 | 5490 | 5490 | 816 |
| 587 | 20240319 | 093600 | 228891780 | 5480 | 5490 | 5490 | 5480 | 235 |
| 588 | 20240319 | 093500 | 227601850 | 5490 | 5490 | 5490 | 5490 | 38 |
| 589 | 20240319 | 093400 | 227393230 | 5490 | 5490 | 5490 | 5490 | 256 |
| 590 | 20240319 | 093300 | 225987790 | 5490 | 5470 | 5490 | 5470 | 68 |
| 591 | 20240319 | 093200 | 225615670 | 5470 | 5480 | 5480 | 5470 | 2147 |
| 592 | 20240319 | 093100 | 213864370 | 5480 | 5480 | 5480 | 5470 | 1147 |
| 593 | 20240319 | 093000 | 207584770 | 5500 | 5480 | 5500 | 5480 | 150 |
| 594 | 20240319 | 092900 | 206762570 | 5480 | 5480 | 5480 | 5480 | 0 |
| 595 | 20240319 | 092800 | 206762570 | 5480 | 5490 | 5490 | 5480 | 211 |
| 596 | 20240319 | 092700 | 205606120 | 5500 | 5480 | 5500 | 5470 | 473 |
| 597 | 20240319 | 092600 | 203016860 | 5500 | 5540 | 5540 | 5480 | 6066 |
| 598 | 20240319 | 092500 | 169586660 | 5550 | 5550 | 5550 | 5550 | 10 |
| 599 | 20240319 | 092400 | 169531160 | 5560 | 5540 | 5560 | 5530 | 75 |
| 600 | 20240319 | 092300 | 169114620 | 5540 | 5540 | 5540 | 5540 | 1139 |
| 601 | 20240319 | 092200 | 162804560 | 5540 | 5540 | 5540 | 5540 | 15 |
| 602 | 20240319 | 092100 | 162721460 | 5540 | 5540 | 5540 | 5540 | 200 |
| 603 | 20240319 | 092000 | 161613460 | 5540 | 5540 | 5540 | 5540 | 107 |
| 604 | 20240319 | 091900 | 161020680 | 5540 | 5540 | 5540 | 5540 | 90 |
| 605 | 20240319 | 091800 | 160522080 | 5540 | 5560 | 5560 | 5530 | 5390 |
| 606 | 20240319 | 091700 | 130662230 | 5560 | 5560 | 5560 | 5560 | 0 |
| 607 | 20240319 | 091600 | 130662230 | 5560 | 5560 | 5560 | 5560 | 0 |
| 608 | 20240319 | 091500 | 130662230 | 5560 | 5610 | 5610 | 5560 | 1473 |
| 609 | 20240319 | 091400 | 122451020 | 5610 | 5590 | 5610 | 5590 | 209 |
| 610 | 20240319 | 091300 | 121282190 | 5600 | 5610 | 5610 | 5590 | 2092 |
| 611 | 20240319 | 091200 | 109572700 | 5610 | 5610 | 5610 | 5610 | 554 |
| 612 | 20240319 | 091100 | 106464760 | 5610 | 5610 | 5610 | 5610 | 155 |
| 613 | 20240319 | 091000 | 105595210 | 5610 | 5630 | 5630 | 5610 | 1972 |
| 614 | 20240319 | 090900 | 94515260 | 5630 | 5620 | 5650 | 5620 | 290 |
| 615 | 20240319 | 090800 | 92880690 | 5600 | 5620 | 5620 | 5600 | 621 |
| 616 | 20240319 | 090700 | 89403010 | 5620 | 5590 | 5620 | 5580 | 268 |
| 617 | 20240319 | 090600 | 87904580 | 5630 | 5680 | 5680 | 5600 | 24 |
| 618 | 20240319 | 090500 | 87769850 | 5640 | 5560 | 5720 | 5560 | 2794 |
| 619 | 20240319 | 090400 | 72130680 | 5560 | 5530 | 5560 | 5530 | 830 |
| 620 | 20240319 | 090300 | 67540690 | 5550 | 5530 | 5550 | 5530 | 164 |
| 621 | 20240319 | 090200 | 66633750 | 5560 | 5540 | 5560 | 5530 | 3211 |
| 622 | 20240319 | 090100 | 48872180 | 5570 | 5570 | 5570 | 5570 | 0 |
| 623 | 20240319 | 090000 | 48872180 | 5570 | 5540 | 5580 | 5540 | 8820 |