29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 185000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 12338 |
| 3 | 20240319 | 184900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 4 | 20240319 | 184800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 5 | 20240319 | 184700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 6 | 20240319 | 184600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 7 | 20240319 | 184500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 8 | 20240319 | 184400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 9 | 20240319 | 184300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 10 | 20240319 | 184200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 11 | 20240319 | 184100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 12 | 20240319 | 184000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 13 | 20240319 | 183900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 14 | 20240319 | 183800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 15 | 20240319 | 183700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 16 | 20240319 | 183600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 17 | 20240319 | 183500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 18 | 20240319 | 183400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 19 | 20240319 | 183300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 20 | 20240319 | 183200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 21 | 20240319 | 183100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 22 | 20240319 | 183000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 23 | 20240319 | 182900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 24 | 20240319 | 182800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 25 | 20240319 | 182700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 26 | 20240319 | 182600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 27 | 20240319 | 182500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 28 | 20240319 | 182400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 29 | 20240319 | 182300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 30 | 20240319 | 182200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 31 | 20240319 | 182100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 32 | 20240319 | 182000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 12338 |
| 33 | 20240319 | 181900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 34 | 20240319 | 181800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 35 | 20240319 | 181700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 36 | 20240319 | 181600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 37 | 20240319 | 181500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 38 | 20240319 | 181400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 39 | 20240319 | 181300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 40 | 20240319 | 181200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 41 | 20240319 | 181100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 42 | 20240319 | 181000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 43 | 20240319 | 180900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 44 | 20240319 | 180800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 45 | 20240319 | 180700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 46 | 20240319 | 180600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 47 | 20240319 | 180500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 48 | 20240319 | 180400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 49 | 20240319 | 180300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 50 | 20240319 | 180200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 51 | 20240319 | 180100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 52 | 20240319 | 180000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 53 | 20240319 | 175900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 54 | 20240319 | 175800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 55 | 20240319 | 175700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 56 | 20240319 | 175600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 57 | 20240319 | 175500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 58 | 20240319 | 175400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 59 | 20240319 | 175300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 60 | 20240319 | 175200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 61 | 20240319 | 175100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 62 | 20240319 | 175000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 12338 |
| 63 | 20240319 | 174900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 64 | 20240319 | 174800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 65 | 20240319 | 174700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 66 | 20240319 | 174600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 67 | 20240319 | 174500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 68 | 20240319 | 174400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 69 | 20240319 | 174300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 70 | 20240319 | 174200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 71 | 20240319 | 174100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 72 | 20240319 | 174000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 73 | 20240319 | 173900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 74 | 20240319 | 173800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 75 | 20240319 | 173700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 76 | 20240319 | 173600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 77 | 20240319 | 173500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 78 | 20240319 | 173400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 79 | 20240319 | 173300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 80 | 20240319 | 173200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 81 | 20240319 | 173100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 82 | 20240319 | 173000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 83 | 20240319 | 172900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 84 | 20240319 | 172800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 85 | 20240319 | 172700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 86 | 20240319 | 172600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 87 | 20240319 | 172500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 88 | 20240319 | 172400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 89 | 20240319 | 172300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 90 | 20240319 | 172200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 91 | 20240319 | 172100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 92 | 20240319 | 172000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 12338 |
| 93 | 20240319 | 171900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 94 | 20240319 | 171800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 95 | 20240319 | 171700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 96 | 20240319 | 171600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 97 | 20240319 | 171500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 98 | 20240319 | 171400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 99 | 20240319 | 171300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 100 | 20240319 | 171200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 101 | 20240319 | 171100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 102 | 20240319 | 171000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 103 | 20240319 | 170900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 104 | 20240319 | 170800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 105 | 20240319 | 170700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 106 | 20240319 | 170600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 107 | 20240319 | 170500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 108 | 20240319 | 170400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 109 | 20240319 | 170300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 110 | 20240319 | 170200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 111 | 20240319 | 170100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 112 | 20240319 | 170000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 113 | 20240319 | 165900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 114 | 20240319 | 165800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 115 | 20240319 | 165700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 116 | 20240319 | 165600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 117 | 20240319 | 165500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 118 | 20240319 | 165400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 119 | 20240319 | 165300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 120 | 20240319 | 165200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 121 | 20240319 | 165100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 122 | 20240319 | 165000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 12338 |
| 123 | 20240319 | 164900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 124 | 20240319 | 164800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 125 | 20240319 | 164700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 126 | 20240319 | 164600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 127 | 20240319 | 164500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 128 | 20240319 | 164400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 129 | 20240319 | 164300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 130 | 20240319 | 164200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 131 | 20240319 | 164100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 132 | 20240319 | 164000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 133 | 20240319 | 163900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 134 | 20240319 | 163800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 135 | 20240319 | 163700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 136 | 20240319 | 163600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 137 | 20240319 | 163500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 138 | 20240319 | 163400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 139 | 20240319 | 163300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 140 | 20240319 | 163200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 141 | 20240319 | 163100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 142 | 20240319 | 163000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 143 | 20240319 | 162900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 144 | 20240319 | 162800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 145 | 20240319 | 162700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 146 | 20240319 | 162600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 147 | 20240319 | 162500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 148 | 20240319 | 162400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 149 | 20240319 | 162300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 150 | 20240319 | 162200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 151 | 20240319 | 162100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 152 | 20240319 | 162000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 12338 |
| 153 | 20240319 | 161900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 154 | 20240319 | 161800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 155 | 20240319 | 161700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 156 | 20240319 | 161600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 157 | 20240319 | 161500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 158 | 20240319 | 161400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 159 | 20240319 | 161300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 160 | 20240319 | 161200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 161 | 20240319 | 161100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 162 | 20240319 | 161000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 163 | 20240319 | 160900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 164 | 20240319 | 160800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 165 | 20240319 | 160700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 166 | 20240319 | 160600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 167 | 20240319 | 160500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 168 | 20240319 | 160400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 169 | 20240319 | 160300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 170 | 20240319 | 160200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 171 | 20240319 | 160100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 172 | 20240319 | 160000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 173 | 20240319 | 155900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 174 | 20240319 | 155800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 175 | 20240319 | 155700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 176 | 20240319 | 155600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 177 | 20240319 | 155500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 178 | 20240319 | 155400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 179 | 20240319 | 155300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 180 | 20240319 | 155200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 181 | 20240319 | 155100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 182 | 20240319 | 155000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 12338 |
| 183 | 20240319 | 154900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 184 | 20240319 | 154800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 185 | 20240319 | 154700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 186 | 20240319 | 154600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 187 | 20240319 | 154500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 188 | 20240319 | 154400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 189 | 20240319 | 154300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 190 | 20240319 | 154200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 191 | 20240319 | 154100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 192 | 20240319 | 154000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 193 | 20240319 | 153900 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 194 | 20240319 | 153800 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 195 | 20240319 | 153700 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 196 | 20240319 | 153600 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 197 | 20240319 | 153500 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 198 | 20240319 | 153400 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 199 | 20240319 | 153300 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 200 | 20240319 | 153200 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 201 | 20240319 | 153100 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 202 | 20240319 | 153000 | 1949425380 | 5900 | 5900 | 5900 | 5900 | 12338 |
| 203 | 20240319 | 152900 | 1876631180 | 5930 | 5930 | 5930 | 5930 | 0 |
| 204 | 20240319 | 152800 | 1876631180 | 5930 | 5930 | 5930 | 5930 | 0 |
| 205 | 20240319 | 152700 | 1876631180 | 5930 | 5930 | 5930 | 5930 | 0 |
| 206 | 20240319 | 152600 | 1876631180 | 5930 | 5930 | 5930 | 5930 | 0 |
| 207 | 20240319 | 152500 | 1876631180 | 5930 | 5930 | 5930 | 5930 | 0 |
| 208 | 20240319 | 152400 | 1876631180 | 5930 | 5930 | 5930 | 5930 | 0 |
| 209 | 20240319 | 152300 | 1876631180 | 5930 | 5930 | 5930 | 5930 | 0 |
| 210 | 20240319 | 152200 | 1876631180 | 5930 | 5930 | 5930 | 5930 | 0 |
| 211 | 20240319 | 152100 | 1876631180 | 5930 | 5930 | 5930 | 5930 | 0 |
| 212 | 20240319 | 152000 | 1876631180 | 5930 | 5930 | 5930 | 5930 | 0 |
| 213 | 20240319 | 151900 | 1876631180 | 5930 | 5910 | 5930 | 5900 | 4127 |
| 214 | 20240319 | 151800 | 1852258470 | 5920 | 5920 | 5920 | 5910 | 388 |
| 215 | 20240319 | 151700 | 1849965260 | 5920 | 5930 | 5930 | 5910 | 1433 |
| 216 | 20240319 | 151600 | 1841493070 | 5930 | 5920 | 5930 | 5920 | 2054 |
| 217 | 20240319 | 151500 | 1829332960 | 5930 | 5920 | 5930 | 5920 | 417 |
| 218 | 20240319 | 151400 | 1826860910 | 5920 | 5930 | 5930 | 5920 | 717 |
| 219 | 20240319 | 151300 | 1822616240 | 5930 | 5920 | 5930 | 5920 | 166 |
| 220 | 20240319 | 151200 | 1821631920 | 5920 | 5920 | 5920 | 5920 | 0 |
| 221 | 20240319 | 151100 | 1821631920 | 5920 | 5910 | 5920 | 5910 | 175 |
| 222 | 20240319 | 151000 | 1820596120 | 5910 | 5930 | 5930 | 5910 | 1710 |
| 223 | 20240319 | 150900 | 1810475340 | 5930 | 5910 | 5930 | 5910 | 5107 |
| 224 | 20240319 | 150800 | 1780291690 | 5920 | 5910 | 5920 | 5910 | 3233 |
| 225 | 20240319 | 150700 | 1761154530 | 5910 | 5900 | 5910 | 5900 | 136 |
| 226 | 20240319 | 150600 | 1760352110 | 5910 | 5910 | 5910 | 5910 | 67 |
| 227 | 20240319 | 150500 | 1759956140 | 5910 | 5910 | 5910 | 5910 | 366 |
| 228 | 20240319 | 150400 | 1757793080 | 5910 | 5920 | 5920 | 5890 | 4313 |
| 229 | 20240319 | 150300 | 1732333820 | 5920 | 5920 | 5920 | 5920 | 10 |
| 230 | 20240319 | 150200 | 1732274620 | 5920 | 5930 | 5930 | 5920 | 88 |
| 231 | 20240319 | 150100 | 1731752810 | 5930 | 5930 | 5930 | 5930 | 8 |
| 232 | 20240319 | 150000 | 1731705370 | 5940 | 5920 | 5940 | 5920 | 355 |
| 233 | 20240319 | 145900 | 1729599410 | 5920 | 5920 | 5920 | 5920 | 143 |
| 234 | 20240319 | 145800 | 1728752850 | 5930 | 5930 | 5930 | 5930 | 19 |
| 235 | 20240319 | 145700 | 1728640180 | 5930 | 5920 | 5930 | 5920 | 1231 |
| 236 | 20240319 | 145600 | 1721352630 | 5920 | 5920 | 5920 | 5910 | 166 |
| 237 | 20240319 | 145500 | 1720370920 | 5920 | 5920 | 5920 | 5920 | 312 |
| 238 | 20240319 | 145400 | 1718523880 | 5910 | 5910 | 5910 | 5910 | 0 |
| 239 | 20240319 | 145300 | 1718523880 | 5910 | 5900 | 5910 | 5890 | 4720 |
| 240 | 20240319 | 145200 | 1690675590 | 5900 | 5900 | 5900 | 5900 | 15 |
| 241 | 20240319 | 145100 | 1690587090 | 5900 | 5910 | 5910 | 5900 | 2239 |
| 242 | 20240319 | 145000 | 1677376980 | 5910 | 5910 | 5910 | 5910 | 278 |
| 243 | 20240319 | 144900 | 1675734000 | 5910 | 5910 | 5910 | 5910 | 508 |
| 244 | 20240319 | 144800 | 1672731720 | 5900 | 5900 | 5900 | 5900 | 17 |
| 245 | 20240319 | 144700 | 1672631420 | 5900 | 5900 | 5900 | 5900 | 5 |
| 246 | 20240319 | 144600 | 1672601920 | 5910 | 5910 | 5910 | 5910 | 100 |
| 247 | 20240319 | 144500 | 1672010920 | 5900 | 5900 | 5900 | 5900 | 0 |
| 248 | 20240319 | 144400 | 1672010920 | 5900 | 5900 | 5900 | 5900 | 0 |
| 249 | 20240319 | 144300 | 1672010920 | 5900 | 5900 | 5900 | 5900 | 329 |
| 250 | 20240319 | 144200 | 1670069820 | 5900 | 5900 | 5900 | 5900 | 0 |
| 251 | 20240319 | 144100 | 1670069820 | 5900 | 5900 | 5900 | 5900 | 0 |
| 252 | 20240319 | 144000 | 1670069820 | 5900 | 5900 | 5900 | 5900 | 0 |
| 253 | 20240319 | 143900 | 1670069820 | 5900 | 5900 | 5900 | 5900 | 1100 |
| 254 | 20240319 | 143800 | 1663579820 | 5900 | 5900 | 5900 | 5900 | 131 |
| 255 | 20240319 | 143700 | 1662806920 | 5900 | 5900 | 5900 | 5900 | 207 |
| 256 | 20240319 | 143600 | 1661585620 | 5910 | 5910 | 5910 | 5910 | 118 |
| 257 | 20240319 | 143500 | 1660888240 | 5920 | 5920 | 5920 | 5920 | 50 |
| 258 | 20240319 | 143400 | 1660592240 | 5920 | 5910 | 5920 | 5910 | 645 |
| 259 | 20240319 | 143300 | 1656778410 | 5920 | 5920 | 5920 | 5920 | 2 |
| 260 | 20240319 | 143200 | 1656766570 | 5910 | 5910 | 5910 | 5910 | 1000 |
| 261 | 20240319 | 143100 | 1650856570 | 5890 | 5900 | 5900 | 5890 | 789 |
| 262 | 20240319 | 143000 | 1646202570 | 5890 | 5890 | 5890 | 5890 | 257 |
| 263 | 20240319 | 142900 | 1644688840 | 5900 | 5900 | 5900 | 5900 | 415 |
| 264 | 20240319 | 142800 | 1642240340 | 5900 | 5910 | 5910 | 5900 | 507 |
| 265 | 20240319 | 142700 | 1639244420 | 5920 | 5920 | 5920 | 5920 | 717 |
| 266 | 20240319 | 142600 | 1634999780 | 5910 | 5910 | 5910 | 5910 | 30 |
| 267 | 20240319 | 142500 | 1634822480 | 5950 | 5930 | 5950 | 5930 | 170 |
| 268 | 20240319 | 142400 | 1633813240 | 5910 | 5910 | 5910 | 5910 | 0 |
| 269 | 20240319 | 142300 | 1633813240 | 5910 | 5910 | 5910 | 5910 | 84 |
| 270 | 20240319 | 142200 | 1633316800 | 5920 | 5920 | 5920 | 5920 | 20 |
| 271 | 20240319 | 142100 | 1633198400 | 5920 | 5900 | 5920 | 5900 | 3657 |
| 272 | 20240319 | 142000 | 1611582100 | 5900 | 5900 | 5900 | 5900 | 0 |
| 273 | 20240319 | 141900 | 1611582100 | 5900 | 5900 | 5900 | 5900 | 50 |
| 274 | 20240319 | 141800 | 1611287100 | 5920 | 5950 | 5950 | 5920 | 667 |
| 275 | 20240319 | 141700 | 1607335460 | 5950 | 5950 | 5950 | 5950 | 6 |
| 276 | 20240319 | 141600 | 1607299760 | 5950 | 5890 | 5950 | 5890 | 2368 |
| 277 | 20240319 | 141500 | 1593246520 | 5880 | 5880 | 5880 | 5880 | 50 |
| 278 | 20240319 | 141400 | 1592952520 | 5880 | 5880 | 5880 | 5880 | 153 |
| 279 | 20240319 | 141300 | 1592052880 | 5880 | 5880 | 5880 | 5880 | 8 |
| 280 | 20240319 | 141200 | 1592005840 | 5890 | 5890 | 5890 | 5890 | 879 |
| 281 | 20240319 | 141100 | 1586828530 | 5890 | 5890 | 5890 | 5890 | 0 |
| 282 | 20240319 | 141000 | 1586828530 | 5890 | 5890 | 5890 | 5890 | 8 |
| 283 | 20240319 | 140900 | 1586781410 | 5870 | 5870 | 5870 | 5870 | 49 |
| 284 | 20240319 | 140800 | 1586493780 | 5890 | 5890 | 5890 | 5890 | 10 |
| 285 | 20240319 | 140700 | 1586434880 | 5870 | 5870 | 5870 | 5870 | 1 |
| 286 | 20240319 | 140600 | 1586429010 | 5880 | 5870 | 5880 | 5870 | 1209 |
| 287 | 20240319 | 140500 | 1579322090 | 5880 | 5880 | 5890 | 5880 | 424 |
| 288 | 20240319 | 140400 | 1576828940 | 5880 | 5880 | 5880 | 5880 | 78 |
| 289 | 20240319 | 140300 | 1576370300 | 5880 | 5890 | 5890 | 5880 | 246 |
| 290 | 20240319 | 140200 | 1574923760 | 5900 | 5880 | 5900 | 5880 | 174 |
| 291 | 20240319 | 140100 | 1573900560 | 5880 | 5880 | 5880 | 5880 | 2055 |
| 292 | 20240319 | 140000 | 1561817160 | 5880 | 5880 | 5880 | 5880 | 0 |
| 293 | 20240319 | 135900 | 1561817160 | 5880 | 5880 | 5880 | 5880 | 745 |
| 294 | 20240319 | 135800 | 1557436560 | 5920 | 5920 | 5920 | 5920 | 0 |
| 295 | 20240319 | 135700 | 1557436560 | 5920 | 5920 | 5920 | 5920 | 10 |
| 296 | 20240319 | 135600 | 1557377360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 297 | 20240319 | 135500 | 1557377360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 298 | 20240319 | 135400 | 1557377360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 299 | 20240319 | 135300 | 1557377360 | 5920 | 5920 | 5920 | 5920 | 171 |
| 300 | 20240319 | 135200 | 1556365040 | 5880 | 5880 | 5880 | 5880 | 86 |
| 301 | 20240319 | 135100 | 1555859360 | 5880 | 5880 | 5880 | 5880 | 78 |
| 302 | 20240319 | 135000 | 1555400720 | 5880 | 5880 | 5880 | 5880 | 301 |
| 303 | 20240319 | 134900 | 1553630840 | 5920 | 5870 | 5920 | 5870 | 81 |
| 304 | 20240319 | 134800 | 1553155320 | 5880 | 5900 | 5900 | 5880 | 2244 |
| 305 | 20240319 | 134700 | 1539946970 | 5900 | 5900 | 5900 | 5900 | 48 |
| 306 | 20240319 | 134600 | 1539663770 | 5910 | 5910 | 5910 | 5910 | 0 |
| 307 | 20240319 | 134500 | 1539663770 | 5910 | 5910 | 5910 | 5910 | 0 |
| 308 | 20240319 | 134400 | 1539663770 | 5910 | 5900 | 5910 | 5900 | 400 |
| 309 | 20240319 | 134300 | 1537299780 | 5900 | 5900 | 5900 | 5900 | 1553 |
| 310 | 20240319 | 134200 | 1528137080 | 5900 | 5900 | 5900 | 5900 | 1691 |
| 311 | 20240319 | 134100 | 1518160180 | 5920 | 5900 | 5920 | 5900 | 241 |
| 312 | 20240319 | 134000 | 1516737780 | 5900 | 5920 | 5920 | 5900 | 712 |
| 313 | 20240319 | 133900 | 1512526950 | 5920 | 5930 | 5930 | 5920 | 87 |
| 314 | 20240319 | 133800 | 1512011300 | 5930 | 5930 | 5930 | 5930 | 0 |
| 315 | 20240319 | 133700 | 1512011300 | 5930 | 5930 | 5930 | 5930 | 0 |
| 316 | 20240319 | 133600 | 1512011300 | 5930 | 5930 | 5930 | 5930 | 0 |
| 317 | 20240319 | 133500 | 1512011300 | 5930 | 5930 | 5930 | 5930 | 14 |
| 318 | 20240319 | 133400 | 1511928280 | 5930 | 5930 | 5930 | 5930 | 0 |
| 319 | 20240319 | 133300 | 1511928280 | 5930 | 5930 | 5930 | 5930 | 242 |
| 320 | 20240319 | 133200 | 1510493220 | 5930 | 5930 | 5930 | 5930 | 37 |
| 321 | 20240319 | 133100 | 1510273810 | 5930 | 5930 | 5930 | 5930 | 1 |
| 322 | 20240319 | 133000 | 1510267880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 323 | 20240319 | 132900 | 1510267880 | 5900 | 5900 | 5900 | 5900 | 60 |
| 324 | 20240319 | 132800 | 1509913880 | 5900 | 5900 | 5900 | 5900 | 50 |
| 325 | 20240319 | 132700 | 1509618880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 326 | 20240319 | 132600 | 1509618880 | 5900 | 5900 | 5900 | 5900 | 1000 |
| 327 | 20240319 | 132500 | 1503718880 | 5880 | 5900 | 5900 | 5880 | 1693 |
| 328 | 20240319 | 132400 | 1493746470 | 5900 | 5910 | 5930 | 5900 | 2004 |
| 329 | 20240319 | 132300 | 1481919670 | 5910 | 5910 | 5910 | 5910 | 12 |
| 330 | 20240319 | 132200 | 1481848750 | 5910 | 5920 | 5920 | 5910 | 855 |
| 331 | 20240319 | 132100 | 1476789890 | 5920 | 5910 | 5920 | 5910 | 19 |
| 332 | 20240319 | 132000 | 1476677510 | 5900 | 5900 | 5900 | 5900 | 30 |
| 333 | 20240319 | 131900 | 1476500510 | 5890 | 5880 | 5890 | 5870 | 1521 |
| 334 | 20240319 | 131800 | 1467551940 | 5870 | 5880 | 5880 | 5870 | 1100 |
| 335 | 20240319 | 131700 | 1461094300 | 5880 | 5880 | 5880 | 5880 | 3319 |
| 336 | 20240319 | 131600 | 1441578580 | 5880 | 5890 | 5890 | 5880 | 143 |
| 337 | 20240319 | 131500 | 1440736790 | 5890 | 5890 | 5890 | 5890 | 116 |
| 338 | 20240319 | 131400 | 1440053550 | 5880 | 5890 | 5890 | 5880 | 205 |
| 339 | 20240319 | 131300 | 1438847700 | 5890 | 5900 | 5900 | 5890 | 353 |
| 340 | 20240319 | 131200 | 1436767000 | 5910 | 5910 | 5910 | 5910 | 0 |
| 341 | 20240319 | 131100 | 1436767000 | 5910 | 5910 | 5910 | 5910 | 0 |
| 342 | 20240319 | 131000 | 1436767000 | 5910 | 5910 | 5910 | 5910 | 0 |
| 343 | 20240319 | 130900 | 1436767000 | 5910 | 5910 | 5910 | 5910 | 0 |
| 344 | 20240319 | 130800 | 1436767000 | 5910 | 5910 | 5910 | 5910 | 0 |
| 345 | 20240319 | 130700 | 1436767000 | 5910 | 5910 | 5910 | 5910 | 35 |
| 346 | 20240319 | 130600 | 1436560150 | 5880 | 5890 | 5890 | 5880 | 1700 |
| 347 | 20240319 | 130500 | 1426562280 | 5880 | 5880 | 5880 | 5880 | 0 |
| 348 | 20240319 | 130400 | 1426562280 | 5880 | 5880 | 5880 | 5880 | 29 |
| 349 | 20240319 | 130300 | 1426391760 | 5880 | 5880 | 5880 | 5880 | 381 |
| 350 | 20240319 | 130200 | 1424151480 | 5880 | 5880 | 5880 | 5880 | 0 |
| 351 | 20240319 | 130100 | 1424151480 | 5880 | 5890 | 5890 | 5880 | 756 |
| 352 | 20240319 | 130000 | 1419700960 | 5900 | 5900 | 5900 | 5900 | 830 |
| 353 | 20240319 | 125900 | 1414803960 | 5900 | 5890 | 5900 | 5890 | 511 |
| 354 | 20240319 | 125800 | 1411794060 | 5870 | 5890 | 5890 | 5870 | 701 |
| 355 | 20240319 | 125700 | 1407669970 | 5900 | 5890 | 5900 | 5890 | 461 |
| 356 | 20240319 | 125600 | 1404951680 | 5890 | 5900 | 5900 | 5890 | 176 |
| 357 | 20240319 | 125500 | 1403913290 | 5920 | 5920 | 5920 | 5920 | 1 |
| 358 | 20240319 | 125400 | 1403907370 | 5890 | 5890 | 5890 | 5890 | 0 |
| 359 | 20240319 | 125300 | 1403907370 | 5890 | 5890 | 5890 | 5890 | 50 |
| 360 | 20240319 | 125200 | 1403612870 | 5890 | 5890 | 5890 | 5890 | 338 |
| 361 | 20240319 | 125100 | 1401622050 | 5890 | 5890 | 5890 | 5890 | 56 |
| 362 | 20240319 | 125000 | 1401292210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 363 | 20240319 | 124900 | 1401292210 | 5930 | 5880 | 5930 | 5880 | 765 |
| 364 | 20240319 | 124800 | 1396793410 | 5890 | 5900 | 5900 | 5890 | 1400 |
| 365 | 20240319 | 124700 | 1388544700 | 5910 | 5920 | 5920 | 5910 | 1400 |
| 366 | 20240319 | 124600 | 1380261900 | 5920 | 5940 | 5940 | 5920 | 482 |
| 367 | 20240319 | 124500 | 1377408440 | 5930 | 5930 | 5930 | 5930 | 233 |
| 368 | 20240319 | 124400 | 1376026750 | 5930 | 5920 | 5930 | 5920 | 31 |
| 369 | 20240319 | 124300 | 1375843220 | 5920 | 5920 | 5920 | 5920 | 10 |
| 370 | 20240319 | 124200 | 1375784020 | 5920 | 5920 | 5920 | 5920 | 100 |
| 371 | 20240319 | 124100 | 1375192020 | 5920 | 5920 | 5920 | 5920 | 0 |
| 372 | 20240319 | 124000 | 1375192020 | 5920 | 5920 | 5920 | 5920 | 2 |
| 373 | 20240319 | 123900 | 1375180180 | 5900 | 5900 | 5900 | 5900 | 95 |
| 374 | 20240319 | 123800 | 1374619680 | 5890 | 5900 | 5900 | 5890 | 6 |
| 375 | 20240319 | 123700 | 1374584290 | 5890 | 5890 | 5890 | 5890 | 0 |
| 376 | 20240319 | 123600 | 1374584290 | 5890 | 5890 | 5890 | 5890 | 349 |
| 377 | 20240319 | 123500 | 1372528680 | 5880 | 5880 | 5880 | 5880 | 604 |
| 378 | 20240319 | 123400 | 1368977160 | 5880 | 5870 | 5880 | 5870 | 2242 |
| 379 | 20240319 | 123300 | 1355804200 | 5870 | 5870 | 5870 | 5860 | 442 |
| 380 | 20240319 | 123200 | 1353210160 | 5860 | 5870 | 5870 | 5860 | 4330 |
| 381 | 20240319 | 123100 | 1327809560 | 5880 | 5890 | 5890 | 5870 | 4405 |
| 382 | 20240319 | 123000 | 1301875940 | 5900 | 5900 | 5900 | 5900 | 38 |
| 383 | 20240319 | 122900 | 1301651740 | 5890 | 5900 | 5900 | 5890 | 2919 |
| 384 | 20240319 | 122800 | 1284431630 | 5910 | 5900 | 5910 | 5900 | 580 |
| 385 | 20240319 | 122700 | 1281005370 | 5910 | 5910 | 5910 | 5910 | 10 |
| 386 | 20240319 | 122600 | 1280946270 | 5910 | 5910 | 5910 | 5910 | 0 |
| 387 | 20240319 | 122500 | 1280946270 | 5910 | 5910 | 5910 | 5910 | 990 |
| 388 | 20240319 | 122400 | 1275095370 | 5910 | 5950 | 5950 | 5910 | 100 |
| 389 | 20240319 | 122300 | 1274504330 | 5920 | 5920 | 5920 | 5920 | 2054 |
| 390 | 20240319 | 122200 | 1262344650 | 5920 | 5920 | 5920 | 5920 | 0 |
| 391 | 20240319 | 122100 | 1262344650 | 5920 | 5920 | 5920 | 5920 | 280 |
| 392 | 20240319 | 122000 | 1260687050 | 5920 | 5920 | 5920 | 5920 | 300 |
| 393 | 20240319 | 121900 | 1258911050 | 5920 | 5920 | 5920 | 5920 | 0 |
| 394 | 20240319 | 121800 | 1258911050 | 5920 | 5920 | 5920 | 5920 | 31 |
| 395 | 20240319 | 121700 | 1258727530 | 5910 | 5910 | 5910 | 5910 | 0 |
| 396 | 20240319 | 121600 | 1258727530 | 5910 | 5910 | 5910 | 5910 | 171 |
| 397 | 20240319 | 121500 | 1257716920 | 5910 | 5910 | 5910 | 5910 | 614 |
| 398 | 20240319 | 121400 | 1254088180 | 5910 | 5910 | 5910 | 5910 | 20 |
| 399 | 20240319 | 121300 | 1253969980 | 5920 | 5920 | 5920 | 5920 | 428 |
| 400 | 20240319 | 121200 | 1251436220 | 5910 | 5910 | 5910 | 5910 | 0 |
| 401 | 20240319 | 121100 | 1251436220 | 5910 | 5910 | 5910 | 5910 | 1 |
| 402 | 20240319 | 121000 | 1251430310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 403 | 20240319 | 120900 | 1251430310 | 5910 | 5910 | 5910 | 5910 | 1396 |
| 404 | 20240319 | 120800 | 1243179950 | 5910 | 5910 | 5910 | 5910 | 1223 |
| 405 | 20240319 | 120700 | 1235952020 | 5910 | 5910 | 5910 | 5910 | 0 |
| 406 | 20240319 | 120600 | 1235952020 | 5910 | 5920 | 5920 | 5910 | 1678 |
| 407 | 20240319 | 120500 | 1226019340 | 5920 | 5920 | 5920 | 5920 | 0 |
| 408 | 20240319 | 120400 | 1226019340 | 5920 | 5920 | 5920 | 5920 | 6 |
| 409 | 20240319 | 120300 | 1225983820 | 5920 | 5920 | 5920 | 5920 | 83 |
| 410 | 20240319 | 120200 | 1225492460 | 5920 | 5920 | 5920 | 5920 | 216 |
| 411 | 20240319 | 120100 | 1224213740 | 5920 | 5920 | 5920 | 5920 | 0 |
| 412 | 20240319 | 120000 | 1224213740 | 5920 | 5920 | 5920 | 5920 | 0 |
| 413 | 20240319 | 115900 | 1224213740 | 5920 | 5930 | 5930 | 5920 | 3017 |
| 414 | 20240319 | 115800 | 1206339880 | 5920 | 5920 | 5920 | 5920 | 392 |
| 415 | 20240319 | 115700 | 1204019240 | 5920 | 5920 | 5920 | 5920 | 1051 |
| 416 | 20240319 | 115600 | 1197797320 | 5910 | 5910 | 5910 | 5910 | 84 |
| 417 | 20240319 | 115500 | 1197300880 | 5910 | 5910 | 5910 | 5910 | 4 |
| 418 | 20240319 | 115400 | 1197277240 | 5900 | 5910 | 5910 | 5900 | 2130 |
| 419 | 20240319 | 115300 | 1184693940 | 5920 | 5930 | 5930 | 5920 | 1357 |
| 420 | 20240319 | 115200 | 1176655500 | 5930 | 5930 | 5930 | 5930 | 0 |
| 421 | 20240319 | 115100 | 1176655500 | 5930 | 5930 | 5930 | 5930 | 767 |
| 422 | 20240319 | 115000 | 1172107190 | 5930 | 5940 | 5940 | 5930 | 353 |
| 423 | 20240319 | 114900 | 1170010400 | 5930 | 5930 | 5930 | 5930 | 0 |
| 424 | 20240319 | 114800 | 1170010400 | 5930 | 5930 | 5930 | 5930 | 0 |
| 425 | 20240319 | 114700 | 1170010400 | 5930 | 5930 | 5930 | 5930 | 1626 |
| 426 | 20240319 | 114600 | 1160368220 | 5930 | 5930 | 5930 | 5930 | 195 |
| 427 | 20240319 | 114500 | 1159211870 | 5920 | 5920 | 5920 | 5920 | 0 |
| 428 | 20240319 | 114400 | 1159211870 | 5920 | 5920 | 5920 | 5920 | 2 |
| 429 | 20240319 | 114300 | 1159200030 | 5920 | 5920 | 5920 | 5920 | 15 |
| 430 | 20240319 | 114200 | 1159111230 | 5920 | 5940 | 5940 | 5920 | 1147 |
| 431 | 20240319 | 114100 | 1152312240 | 5930 | 5920 | 5930 | 5920 | 217 |
| 432 | 20240319 | 114000 | 1151025680 | 5920 | 5930 | 5930 | 5920 | 114 |
| 433 | 20240319 | 113900 | 1150350790 | 5930 | 5920 | 5930 | 5920 | 373 |
| 434 | 20240319 | 113800 | 1148139400 | 5930 | 5920 | 5930 | 5920 | 43 |
| 435 | 20240319 | 113700 | 1147884810 | 5900 | 5910 | 5910 | 5900 | 1776 |
| 436 | 20240319 | 113600 | 1137396210 | 5900 | 5940 | 5940 | 5900 | 2463 |
| 437 | 20240319 | 113500 | 1122842200 | 5920 | 5930 | 5930 | 5920 | 4094 |
| 438 | 20240319 | 113400 | 1098584360 | 5930 | 5940 | 5940 | 5930 | 2360 |
| 439 | 20240319 | 113300 | 1084566500 | 5950 | 5950 | 5950 | 5950 | 5 |
| 440 | 20240319 | 113200 | 1084536750 | 5950 | 5960 | 5960 | 5950 | 745 |
| 441 | 20240319 | 113100 | 1080102310 | 5960 | 5960 | 5960 | 5960 | 0 |
| 442 | 20240319 | 113000 | 1080102310 | 5960 | 5960 | 5960 | 5960 | 1328 |
| 443 | 20240319 | 112900 | 1072187430 | 5970 | 5970 | 5970 | 5970 | 0 |
| 444 | 20240319 | 112800 | 1072187430 | 5970 | 5970 | 5970 | 5970 | 117 |
| 445 | 20240319 | 112700 | 1071488940 | 5970 | 5970 | 5970 | 5970 | 137 |
| 446 | 20240319 | 112600 | 1070671050 | 5960 | 5970 | 5970 | 5960 | 1173 |
| 447 | 20240319 | 112500 | 1063677740 | 5970 | 5970 | 5970 | 5970 | 2 |
| 448 | 20240319 | 112400 | 1063665800 | 5960 | 5970 | 5970 | 5960 | 210 |
| 449 | 20240319 | 112300 | 1062413500 | 5960 | 5970 | 5970 | 5960 | 443 |
| 450 | 20240319 | 112200 | 1059769110 | 5970 | 5970 | 5970 | 5970 | 550 |
| 451 | 20240319 | 112100 | 1056485610 | 5970 | 5970 | 5970 | 5970 | 505 |
| 452 | 20240319 | 112000 | 1053470760 | 5970 | 5970 | 5970 | 5970 | 0 |
| 453 | 20240319 | 111900 | 1053470760 | 5970 | 5970 | 5970 | 5970 | 445 |
| 454 | 20240319 | 111800 | 1050814110 | 5970 | 5970 | 5970 | 5970 | 150 |
| 455 | 20240319 | 111700 | 1049918610 | 5970 | 5970 | 5970 | 5970 | 176 |
| 456 | 20240319 | 111600 | 1048867890 | 5960 | 5950 | 5960 | 5950 | 148 |
| 457 | 20240319 | 111500 | 1047986010 | 5950 | 5950 | 5950 | 5950 | 70 |
| 458 | 20240319 | 111400 | 1047569510 | 5950 | 5950 | 5950 | 5950 | 500 |
| 459 | 20240319 | 111300 | 1044594510 | 5950 | 5950 | 5950 | 5950 | 26 |
| 460 | 20240319 | 111200 | 1044439810 | 5950 | 5950 | 5950 | 5950 | 0 |
| 461 | 20240319 | 111100 | 1044439810 | 5950 | 5950 | 5950 | 5950 | 0 |
| 462 | 20240319 | 111000 | 1044439810 | 5950 | 5950 | 5950 | 5950 | 56 |
| 463 | 20240319 | 110900 | 1044106610 | 5950 | 5950 | 5950 | 5950 | 2000 |
| 464 | 20240319 | 110800 | 1032206610 | 5950 | 5950 | 5950 | 5950 | 32 |
| 465 | 20240319 | 110700 | 1032016210 | 5950 | 5950 | 5970 | 5950 | 146 |
| 466 | 20240319 | 110600 | 1031146750 | 5950 | 5950 | 5950 | 5950 | 6 |
| 467 | 20240319 | 110500 | 1031111050 | 5960 | 5960 | 5960 | 5960 | 73 |
| 468 | 20240319 | 110400 | 1030675970 | 5950 | 5950 | 5950 | 5950 | 0 |
| 469 | 20240319 | 110300 | 1030675970 | 5950 | 5950 | 5950 | 5950 | 182 |
| 470 | 20240319 | 110200 | 1029593070 | 5950 | 5950 | 5950 | 5950 | 1 |
| 471 | 20240319 | 110100 | 1029587120 | 5930 | 5930 | 5930 | 5930 | 111 |
| 472 | 20240319 | 110000 | 1028928890 | 5950 | 5930 | 5950 | 5930 | 345 |
| 473 | 20240319 | 105900 | 1026883000 | 5950 | 5960 | 5960 | 5930 | 1007 |
| 474 | 20240319 | 105800 | 1020903980 | 5950 | 5950 | 5950 | 5950 | 202 |
| 475 | 20240319 | 105700 | 1019702080 | 5940 | 5940 | 5940 | 5940 | 256 |
| 476 | 20240319 | 105600 | 1018181440 | 5940 | 5950 | 5950 | 5940 | 246 |
| 477 | 20240319 | 105500 | 1016717750 | 5950 | 5940 | 5950 | 5930 | 1270 |
| 478 | 20240319 | 105400 | 1009184920 | 5940 | 5960 | 5960 | 5940 | 1000 |
| 479 | 20240319 | 105300 | 1003234830 | 5980 | 5980 | 5980 | 5980 | 156 |
| 480 | 20240319 | 105200 | 1002301950 | 5980 | 5980 | 5980 | 5980 | 700 |
| 481 | 20240319 | 105100 | 998115950 | 5980 | 5990 | 5990 | 5960 | 335 |
| 482 | 20240319 | 105000 | 996110820 | 5990 | 5990 | 5990 | 5990 | 105 |
| 483 | 20240319 | 104900 | 995481870 | 5990 | 6000 | 6000 | 5960 | 1013 |
| 484 | 20240319 | 104800 | 989444120 | 5960 | 5950 | 6040 | 5950 | 4882 |
| 485 | 20240319 | 104700 | 960212390 | 5930 | 5930 | 5930 | 5930 | 500 |
| 486 | 20240319 | 104600 | 957247390 | 5930 | 5950 | 5950 | 5930 | 940 |
| 487 | 20240319 | 104500 | 951662030 | 5960 | 5950 | 5960 | 5950 | 548 |
| 488 | 20240319 | 104400 | 948396420 | 5960 | 5960 | 5960 | 5960 | 1 |
| 489 | 20240319 | 104300 | 948390460 | 5960 | 5960 | 5960 | 5960 | 1 |
| 490 | 20240319 | 104200 | 948384500 | 5950 | 5930 | 5950 | 5930 | 1007 |
| 491 | 20240319 | 104100 | 942409910 | 5930 | 5930 | 5940 | 5910 | 1601 |
| 492 | 20240319 | 104000 | 932941760 | 5940 | 5940 | 5940 | 5910 | 485 |
| 493 | 20240319 | 103900 | 930074330 | 5910 | 5930 | 5940 | 5910 | 2579 |
| 494 | 20240319 | 103800 | 914795270 | 5960 | 5950 | 5960 | 5920 | 2273 |
| 495 | 20240319 | 103700 | 901301990 | 5950 | 5970 | 5970 | 5950 | 555 |
| 496 | 20240319 | 103600 | 897999700 | 5950 | 5950 | 5950 | 5950 | 200 |
| 497 | 20240319 | 103500 | 896809700 | 5980 | 5970 | 5980 | 5950 | 1613 |
| 498 | 20240319 | 103400 | 887188470 | 6000 | 6000 | 6000 | 6000 | 1 |
| 499 | 20240319 | 103300 | 887182470 | 6010 | 6010 | 6010 | 6010 | 0 |
| 500 | 20240319 | 103200 | 887182470 | 6010 | 5970 | 6010 | 5970 | 501 |
| 501 | 20240319 | 103100 | 884191460 | 5970 | 5970 | 5970 | 5970 | 490 |
| 502 | 20240319 | 103000 | 881266160 | 5970 | 5970 | 5970 | 5960 | 706 |
| 503 | 20240319 | 102900 | 877053210 | 5990 | 5980 | 5990 | 5960 | 1291 |
| 504 | 20240319 | 102800 | 869346780 | 5980 | 6010 | 6010 | 5980 | 5240 |
| 505 | 20240319 | 102700 | 837929150 | 6000 | 6000 | 6000 | 6000 | 4 |
| 506 | 20240319 | 102600 | 837905150 | 6010 | 6010 | 6010 | 6010 | 0 |
| 507 | 20240319 | 102500 | 837905150 | 6010 | 6000 | 6010 | 6000 | 2452 |
| 508 | 20240319 | 102400 | 823187130 | 6000 | 6000 | 6000 | 6000 | 55 |
| 509 | 20240319 | 102300 | 822857130 | 6000 | 6000 | 6000 | 6000 | 107 |
| 510 | 20240319 | 102200 | 822215130 | 6010 | 6020 | 6020 | 6010 | 602 |
| 511 | 20240319 | 102100 | 818592840 | 6020 | 6020 | 6020 | 6020 | 818 |
| 512 | 20240319 | 102000 | 813668480 | 6020 | 6030 | 6030 | 6020 | 245 |
| 513 | 20240319 | 101900 | 812192730 | 6020 | 6020 | 6020 | 6020 | 766 |
| 514 | 20240319 | 101800 | 807581410 | 6020 | 6010 | 6020 | 6010 | 384 |
| 515 | 20240319 | 101700 | 805271350 | 6010 | 6010 | 6010 | 6010 | 23 |
| 516 | 20240319 | 101600 | 805133120 | 6000 | 6010 | 6010 | 6000 | 874 |
| 517 | 20240319 | 101500 | 799880890 | 6010 | 6010 | 6010 | 6010 | 1 |
| 518 | 20240319 | 101400 | 799874880 | 6010 | 6010 | 6020 | 6010 | 203 |
| 519 | 20240319 | 101300 | 798654550 | 6010 | 6010 | 6020 | 6010 | 60 |
| 520 | 20240319 | 101200 | 798293940 | 6010 | 6010 | 6010 | 6010 | 0 |
| 521 | 20240319 | 101100 | 798293940 | 6010 | 6010 | 6010 | 6010 | 150 |
| 522 | 20240319 | 101000 | 797392440 | 6000 | 6010 | 6010 | 6000 | 114 |
| 523 | 20240319 | 100900 | 796708420 | 6010 | 6010 | 6010 | 6010 | 0 |
| 524 | 20240319 | 100800 | 796708420 | 6010 | 6010 | 6010 | 6010 | 20 |
| 525 | 20240319 | 100700 | 796588220 | 6000 | 6020 | 6020 | 6000 | 272 |
| 526 | 20240319 | 100600 | 794953300 | 6020 | 6010 | 6020 | 6010 | 52 |
| 527 | 20240319 | 100500 | 794640770 | 6020 | 6010 | 6020 | 6010 | 71 |
| 528 | 20240319 | 100400 | 794213850 | 6010 | 6010 | 6010 | 6010 | 672 |
| 529 | 20240319 | 100300 | 790175130 | 6020 | 6020 | 6020 | 6020 | 332 |
| 530 | 20240319 | 100200 | 788176490 | 6020 | 6030 | 6030 | 6020 | 73 |
| 531 | 20240319 | 100100 | 787737020 | 6030 | 6020 | 6030 | 6020 | 8 |
| 532 | 20240319 | 100000 | 787688790 | 6010 | 6010 | 6010 | 6010 | 71 |
| 533 | 20240319 | 095900 | 787262080 | 6020 | 6010 | 6020 | 6010 | 321 |
| 534 | 20240319 | 095800 | 785330780 | 6010 | 6010 | 6030 | 6010 | 1392 |
| 535 | 20240319 | 095700 | 776961950 | 5990 | 6000 | 6000 | 5980 | 1014 |
| 536 | 20240319 | 095600 | 770885730 | 6000 | 6020 | 6020 | 6000 | 322 |
| 537 | 20240319 | 095500 | 768953280 | 6030 | 6030 | 6040 | 6010 | 2011 |
| 538 | 20240319 | 095400 | 756851110 | 6020 | 6030 | 6060 | 6020 | 4754 |
| 539 | 20240319 | 095300 | 728092300 | 6030 | 6030 | 6030 | 6020 | 791 |
| 540 | 20240319 | 095200 | 723324260 | 6020 | 6010 | 6030 | 5990 | 2313 |
| 541 | 20240319 | 095100 | 709421400 | 6000 | 5970 | 6010 | 5970 | 4087 |
| 542 | 20240319 | 095000 | 684927540 | 5960 | 5950 | 5960 | 5940 | 2712 |
| 543 | 20240319 | 094900 | 668774790 | 5950 | 5950 | 5950 | 5940 | 1814 |
| 544 | 20240319 | 094800 | 657981500 | 5950 | 5950 | 5950 | 5950 | 268 |
| 545 | 20240319 | 094700 | 656386900 | 5950 | 5960 | 5960 | 5950 | 302 |
| 546 | 20240319 | 094600 | 654589990 | 5960 | 5960 | 5960 | 5950 | 382 |
| 547 | 20240319 | 094500 | 652315570 | 5960 | 5970 | 5970 | 5950 | 1166 |
| 548 | 20240319 | 094400 | 645367140 | 5960 | 5990 | 5990 | 5960 | 1122 |
| 549 | 20240319 | 094300 | 638657950 | 5980 | 5970 | 5980 | 5970 | 1810 |
| 550 | 20240319 | 094200 | 627844210 | 5960 | 5930 | 5960 | 5930 | 3068 |
| 551 | 20240319 | 094100 | 609594210 | 5920 | 5950 | 5950 | 5920 | 2101 |
| 552 | 20240319 | 094000 | 597153310 | 5950 | 5930 | 5950 | 5930 | 421 |
| 553 | 20240319 | 093900 | 594656560 | 5930 | 5920 | 5930 | 5910 | 639 |
| 554 | 20240319 | 093800 | 590872230 | 5920 | 5930 | 5930 | 5920 | 333 |
| 555 | 20240319 | 093700 | 588900540 | 5910 | 5910 | 5920 | 5910 | 1683 |
| 556 | 20240319 | 093600 | 578938420 | 5920 | 5890 | 5920 | 5890 | 1711 |
| 557 | 20240319 | 093500 | 568860600 | 5890 | 5890 | 5920 | 5890 | 1134 |
| 558 | 20240319 | 093400 | 562166300 | 5890 | 5910 | 5920 | 5880 | 5343 |
| 559 | 20240319 | 093300 | 530644320 | 5920 | 5920 | 5920 | 5920 | 67 |
| 560 | 20240319 | 093200 | 530247680 | 5920 | 5940 | 5940 | 5920 | 703 |
| 561 | 20240319 | 093100 | 526082340 | 5940 | 5920 | 5960 | 5910 | 2445 |
| 562 | 20240319 | 093000 | 511594630 | 5920 | 5920 | 5920 | 5920 | 232 |
| 563 | 20240319 | 092900 | 510221190 | 5920 | 5950 | 5960 | 5920 | 3336 |
| 564 | 20240319 | 092800 | 490409090 | 5950 | 5950 | 5950 | 5950 | 101 |
| 565 | 20240319 | 092700 | 489808140 | 5950 | 5930 | 5950 | 5930 | 695 |
| 566 | 20240319 | 092600 | 485681700 | 5920 | 5930 | 5930 | 5910 | 340 |
| 567 | 20240319 | 092500 | 483668570 | 5900 | 5880 | 5910 | 5880 | 1812 |
| 568 | 20240319 | 092400 | 472974070 | 5880 | 5930 | 5930 | 5880 | 2471 |
| 569 | 20240319 | 092300 | 458412840 | 5930 | 5940 | 5950 | 5860 | 20040 |
| 570 | 20240319 | 092200 | 340234570 | 5940 | 5960 | 5960 | 5920 | 3746 |
| 571 | 20240319 | 092100 | 317979230 | 5980 | 5970 | 5980 | 5950 | 2419 |
| 572 | 20240319 | 092000 | 303542500 | 5970 | 5950 | 5970 | 5920 | 5131 |
| 573 | 20240319 | 091900 | 273064340 | 5950 | 5980 | 5980 | 5950 | 10255 |
| 574 | 20240319 | 091800 | 211957630 | 5990 | 5990 | 6000 | 5990 | 728 |
| 575 | 20240319 | 091700 | 207596860 | 5990 | 5990 | 6010 | 5990 | 573 |
| 576 | 20240319 | 091600 | 204162570 | 6000 | 6000 | 6000 | 6000 | 214 |
| 577 | 20240319 | 091500 | 202878570 | 5990 | 6000 | 6000 | 5980 | 1186 |
| 578 | 20240319 | 091400 | 195772610 | 6010 | 6010 | 6010 | 6010 | 223 |
| 579 | 20240319 | 091300 | 194432380 | 6010 | 6020 | 6040 | 6000 | 535 |
| 580 | 20240319 | 091200 | 191213830 | 6020 | 6010 | 6020 | 5990 | 1897 |
| 581 | 20240319 | 091100 | 179838820 | 6010 | 6030 | 6030 | 6010 | 518 |
| 582 | 20240319 | 091000 | 176722070 | 6030 | 6030 | 6030 | 6030 | 476 |
| 583 | 20240319 | 090900 | 173851790 | 6030 | 6010 | 6030 | 6000 | 1163 |
| 584 | 20240319 | 090800 | 166857340 | 5990 | 6010 | 6010 | 5980 | 2617 |
| 585 | 20240319 | 090700 | 151187440 | 6000 | 6000 | 6020 | 6000 | 514 |
| 586 | 20240319 | 090600 | 148103340 | 6000 | 6000 | 6000 | 6000 | 1469 |
| 587 | 20240319 | 090500 | 139289340 | 6000 | 6020 | 6020 | 5990 | 6339 |
| 588 | 20240319 | 090400 | 101237510 | 6030 | 6050 | 6050 | 6020 | 3879 |
| 589 | 20240319 | 090300 | 77821950 | 6060 | 6060 | 6060 | 6050 | 2026 |
| 590 | 20240319 | 090200 | 65558370 | 6070 | 6050 | 6070 | 6050 | 1495 |
| 591 | 20240319 | 090100 | 56493700 | 6050 | 6030 | 6070 | 6030 | 4779 |
| 592 | 20240319 | 090000 | 27575270 | 6030 | 6020 | 6040 | 6020 | 4576 |