31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 192300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 5496 |
| 3 | 20240320 | 192200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 4 | 20240320 | 192100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 5 | 20240320 | 192000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 6 | 20240320 | 191900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 7 | 20240320 | 191800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 8 | 20240320 | 191700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 9 | 20240320 | 191600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 10 | 20240320 | 191500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 11 | 20240320 | 191400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 12 | 20240320 | 191300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 13 | 20240320 | 191200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 14 | 20240320 | 191100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 15 | 20240320 | 191000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 16 | 20240320 | 190900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 17 | 20240320 | 190800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 18 | 20240320 | 190700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 19 | 20240320 | 190600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 20 | 20240320 | 190500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 21 | 20240320 | 190400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 22 | 20240320 | 190300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 23 | 20240320 | 190200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 24 | 20240320 | 190100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 25 | 20240320 | 190000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 26 | 20240320 | 185900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 27 | 20240320 | 185800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 28 | 20240320 | 185700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 29 | 20240320 | 185600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 30 | 20240320 | 185500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 31 | 20240320 | 185400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 32 | 20240320 | 185300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 5496 |
| 33 | 20240320 | 185200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 34 | 20240320 | 185100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 35 | 20240320 | 185000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 36 | 20240320 | 184900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 37 | 20240320 | 184800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 38 | 20240320 | 184700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 39 | 20240320 | 184600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 40 | 20240320 | 184500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 41 | 20240320 | 184400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 42 | 20240320 | 184300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 43 | 20240320 | 184200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 44 | 20240320 | 184100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 45 | 20240320 | 184000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 46 | 20240320 | 183900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 47 | 20240320 | 183800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 48 | 20240320 | 183700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 49 | 20240320 | 183600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 50 | 20240320 | 183500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 51 | 20240320 | 183400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 52 | 20240320 | 183300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 53 | 20240320 | 183200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 54 | 20240320 | 183100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 55 | 20240320 | 183000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 56 | 20240320 | 182900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 57 | 20240320 | 182800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 58 | 20240320 | 182700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 59 | 20240320 | 182600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 60 | 20240320 | 182500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 61 | 20240320 | 182400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 62 | 20240320 | 182300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 5496 |
| 63 | 20240320 | 182200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 64 | 20240320 | 182100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 65 | 20240320 | 182000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 66 | 20240320 | 181900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 67 | 20240320 | 181800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 68 | 20240320 | 181700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 69 | 20240320 | 181600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 70 | 20240320 | 181500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 71 | 20240320 | 181400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 72 | 20240320 | 181300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 73 | 20240320 | 181200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 74 | 20240320 | 181100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 75 | 20240320 | 181000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 76 | 20240320 | 180900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 77 | 20240320 | 180800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 78 | 20240320 | 180700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 79 | 20240320 | 180600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 80 | 20240320 | 180500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 81 | 20240320 | 180400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 82 | 20240320 | 180300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 83 | 20240320 | 180200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 84 | 20240320 | 180100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 85 | 20240320 | 180000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 86 | 20240320 | 175900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 87 | 20240320 | 175800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 88 | 20240320 | 175700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 89 | 20240320 | 175600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 90 | 20240320 | 175500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 91 | 20240320 | 175400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 92 | 20240320 | 175300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 5496 |
| 93 | 20240320 | 175200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 94 | 20240320 | 175100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 95 | 20240320 | 175000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 96 | 20240320 | 174900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 97 | 20240320 | 174800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 98 | 20240320 | 174700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 99 | 20240320 | 174600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 100 | 20240320 | 174500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 101 | 20240320 | 174400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 102 | 20240320 | 174300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 103 | 20240320 | 174200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 104 | 20240320 | 174100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 105 | 20240320 | 174000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 106 | 20240320 | 173900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 107 | 20240320 | 173800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 108 | 20240320 | 173700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 109 | 20240320 | 173600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 110 | 20240320 | 173500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 111 | 20240320 | 173400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 112 | 20240320 | 173300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 113 | 20240320 | 173200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 114 | 20240320 | 173100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 115 | 20240320 | 173000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 116 | 20240320 | 172900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 117 | 20240320 | 172800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 118 | 20240320 | 172700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 119 | 20240320 | 172600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 120 | 20240320 | 172500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 121 | 20240320 | 172400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 122 | 20240320 | 172300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 5496 |
| 123 | 20240320 | 172200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 124 | 20240320 | 172100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 125 | 20240320 | 172000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 126 | 20240320 | 171900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 127 | 20240320 | 171800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 128 | 20240320 | 171700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 129 | 20240320 | 171600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 130 | 20240320 | 171500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 131 | 20240320 | 171400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 132 | 20240320 | 171300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 133 | 20240320 | 171200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 134 | 20240320 | 171100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 135 | 20240320 | 171000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 136 | 20240320 | 170900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 137 | 20240320 | 170800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 138 | 20240320 | 170700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 139 | 20240320 | 170600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 140 | 20240320 | 170500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 141 | 20240320 | 170400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 142 | 20240320 | 170300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 143 | 20240320 | 170200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 144 | 20240320 | 170100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 145 | 20240320 | 170000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 146 | 20240320 | 165900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 147 | 20240320 | 165800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 148 | 20240320 | 165700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 149 | 20240320 | 165600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 150 | 20240320 | 165500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 151 | 20240320 | 165400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 152 | 20240320 | 165300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 5496 |
| 153 | 20240320 | 165200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 154 | 20240320 | 165100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 155 | 20240320 | 165000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 156 | 20240320 | 164900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 157 | 20240320 | 164800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 158 | 20240320 | 164700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 159 | 20240320 | 164600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 160 | 20240320 | 164500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 161 | 20240320 | 164400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 162 | 20240320 | 164300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 163 | 20240320 | 164200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 164 | 20240320 | 164100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 165 | 20240320 | 164000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 166 | 20240320 | 163900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 167 | 20240320 | 163800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 168 | 20240320 | 163700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 169 | 20240320 | 163600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 170 | 20240320 | 163500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 171 | 20240320 | 163400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 172 | 20240320 | 163300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 173 | 20240320 | 163200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 174 | 20240320 | 163100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 175 | 20240320 | 163000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 176 | 20240320 | 162900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 177 | 20240320 | 162800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 178 | 20240320 | 162700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 179 | 20240320 | 162600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 180 | 20240320 | 162500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 181 | 20240320 | 162400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 182 | 20240320 | 162300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 5496 |
| 183 | 20240320 | 162200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 184 | 20240320 | 162100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 185 | 20240320 | 162000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 186 | 20240320 | 161900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 187 | 20240320 | 161800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 188 | 20240320 | 161700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 189 | 20240320 | 161600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 190 | 20240320 | 161500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 191 | 20240320 | 161400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 192 | 20240320 | 161300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 193 | 20240320 | 161200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20240320 | 161100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20240320 | 161000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20240320 | 160900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 197 | 20240320 | 160800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 198 | 20240320 | 160700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 199 | 20240320 | 160600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 200 | 20240320 | 160500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 201 | 20240320 | 160400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 202 | 20240320 | 160300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 203 | 20240320 | 160200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 204 | 20240320 | 160100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 205 | 20240320 | 160000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 206 | 20240320 | 155900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 207 | 20240320 | 155800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 208 | 20240320 | 155700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 209 | 20240320 | 155600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 210 | 20240320 | 155500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 211 | 20240320 | 155400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 212 | 20240320 | 155300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 5496 |
| 213 | 20240320 | 155200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 214 | 20240320 | 155100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 215 | 20240320 | 155000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 216 | 20240320 | 154900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 217 | 20240320 | 154800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 218 | 20240320 | 154700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 219 | 20240320 | 154600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 220 | 20240320 | 154500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 221 | 20240320 | 154400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 222 | 20240320 | 154300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 223 | 20240320 | 154200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 224 | 20240320 | 154100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 225 | 20240320 | 154000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 226 | 20240320 | 153900 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 227 | 20240320 | 153800 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 228 | 20240320 | 153700 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 229 | 20240320 | 153600 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 230 | 20240320 | 153500 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 231 | 20240320 | 153400 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 232 | 20240320 | 153300 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 233 | 20240320 | 153200 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 234 | 20240320 | 153100 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 235 | 20240320 | 153000 | 2641919050 | 6790 | 6790 | 6790 | 6790 | 5496 |
| 236 | 20240320 | 152900 | 2604601210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 237 | 20240320 | 152800 | 2604601210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 238 | 20240320 | 152700 | 2604601210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 239 | 20240320 | 152600 | 2604601210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 240 | 20240320 | 152500 | 2604601210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 241 | 20240320 | 152400 | 2604601210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 242 | 20240320 | 152300 | 2604601210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 243 | 20240320 | 152200 | 2604601210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 244 | 20240320 | 152100 | 2604601210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 245 | 20240320 | 152000 | 2604601210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 246 | 20240320 | 151900 | 2604601210 | 6830 | 6830 | 6830 | 6780 | 1462 |
| 247 | 20240320 | 151800 | 2594665710 | 6790 | 6830 | 6840 | 6790 | 6501 |
| 248 | 20240320 | 151700 | 2550439180 | 6830 | 6820 | 6830 | 6820 | 708 |
| 249 | 20240320 | 151600 | 2545607040 | 6820 | 6820 | 6820 | 6820 | 444 |
| 250 | 20240320 | 151500 | 2542578960 | 6820 | 6830 | 6850 | 6820 | 434 |
| 251 | 20240320 | 151400 | 2539614770 | 6830 | 6830 | 6840 | 6830 | 227 |
| 252 | 20240320 | 151300 | 2538063890 | 6850 | 6850 | 6850 | 6850 | 121 |
| 253 | 20240320 | 151200 | 2537235040 | 6850 | 6830 | 6850 | 6830 | 198 |
| 254 | 20240320 | 151100 | 2535881280 | 6840 | 6840 | 6840 | 6840 | 51 |
| 255 | 20240320 | 151000 | 2535532440 | 6840 | 6840 | 6840 | 6840 | 753 |
| 256 | 20240320 | 150900 | 2530381920 | 6840 | 6850 | 6860 | 6840 | 1506 |
| 257 | 20240320 | 150800 | 2520066070 | 6860 | 6850 | 6860 | 6850 | 40 |
| 258 | 20240320 | 150700 | 2519791820 | 6860 | 6850 | 6870 | 6850 | 63 |
| 259 | 20240320 | 150600 | 2519359300 | 6840 | 6870 | 6870 | 6840 | 1399 |
| 260 | 20240320 | 150500 | 2509768570 | 6870 | 6880 | 6880 | 6870 | 304 |
| 261 | 20240320 | 150400 | 2507679580 | 6890 | 6890 | 6900 | 6890 | 820 |
| 262 | 20240320 | 150300 | 2502029680 | 6900 | 6900 | 6900 | 6900 | 620 |
| 263 | 20240320 | 150200 | 2497751680 | 6900 | 6890 | 6900 | 6890 | 221 |
| 264 | 20240320 | 150100 | 2496228980 | 6870 | 6890 | 6900 | 6870 | 330 |
| 265 | 20240320 | 150000 | 2493953330 | 6900 | 6900 | 6900 | 6890 | 3 |
| 266 | 20240320 | 145900 | 2493932640 | 6900 | 6910 | 6910 | 6900 | 151 |
| 267 | 20240320 | 145800 | 2492890640 | 6900 | 6860 | 6910 | 6850 | 6521 |
| 268 | 20240320 | 145700 | 2447942090 | 6870 | 6870 | 6870 | 6870 | 44 |
| 269 | 20240320 | 145600 | 2447639810 | 6880 | 6880 | 6880 | 6880 | 0 |
| 270 | 20240320 | 145500 | 2447639810 | 6880 | 6880 | 6880 | 6860 | 565 |
| 271 | 20240320 | 145400 | 2443762450 | 6880 | 6860 | 6880 | 6860 | 78 |
| 272 | 20240320 | 145300 | 2443225930 | 6880 | 6870 | 6880 | 6860 | 714 |
| 273 | 20240320 | 145200 | 2438322860 | 6870 | 6870 | 6870 | 6850 | 1407 |
| 274 | 20240320 | 145100 | 2428683970 | 6860 | 6870 | 6870 | 6860 | 106 |
| 275 | 20240320 | 145000 | 2427956750 | 6860 | 6860 | 6870 | 6850 | 655 |
| 276 | 20240320 | 144900 | 2423463480 | 6870 | 6870 | 6870 | 6870 | 4 |
| 277 | 20240320 | 144800 | 2423436000 | 6870 | 6850 | 6870 | 6850 | 101 |
| 278 | 20240320 | 144700 | 2422744130 | 6850 | 6870 | 6870 | 6850 | 1574 |
| 279 | 20240320 | 144600 | 2411951800 | 6880 | 6880 | 6880 | 6870 | 1290 |
| 280 | 20240320 | 144500 | 2403089000 | 6880 | 6880 | 6880 | 6860 | 370 |
| 281 | 20240320 | 144400 | 2400550730 | 6880 | 6890 | 6890 | 6850 | 1745 |
| 282 | 20240320 | 144300 | 2388583000 | 6890 | 6890 | 6890 | 6890 | 20 |
| 283 | 20240320 | 144200 | 2388445200 | 6890 | 6890 | 6890 | 6880 | 216 |
| 284 | 20240320 | 144100 | 2386958160 | 6890 | 6880 | 6890 | 6870 | 419 |
| 285 | 20240320 | 144000 | 2384077590 | 6890 | 6890 | 6890 | 6880 | 13 |
| 286 | 20240320 | 143900 | 2383988030 | 6890 | 6890 | 6890 | 6890 | 1 |
| 287 | 20240320 | 143800 | 2383981140 | 6880 | 6890 | 6890 | 6880 | 121 |
| 288 | 20240320 | 143700 | 2383148450 | 6880 | 6890 | 6890 | 6880 | 633 |
| 289 | 20240320 | 143600 | 2378791450 | 6890 | 6890 | 6890 | 6890 | 2 |
| 290 | 20240320 | 143500 | 2378777670 | 6860 | 6880 | 6880 | 6860 | 326 |
| 291 | 20240320 | 143400 | 2376538390 | 6890 | 6890 | 6890 | 6890 | 221 |
| 292 | 20240320 | 143300 | 2375015700 | 6900 | 6900 | 6900 | 6900 | 982 |
| 293 | 20240320 | 143200 | 2368239900 | 6900 | 6900 | 6900 | 6890 | 536 |
| 294 | 20240320 | 143100 | 2364541530 | 6900 | 6870 | 6900 | 6870 | 2296 |
| 295 | 20240320 | 143000 | 2348726780 | 6870 | 6870 | 6870 | 6870 | 145 |
| 296 | 20240320 | 142900 | 2347730630 | 6860 | 6860 | 6860 | 6860 | 261 |
| 297 | 20240320 | 142800 | 2345940170 | 6850 | 6850 | 6850 | 6850 | 100 |
| 298 | 20240320 | 142700 | 2345255170 | 6870 | 6870 | 6870 | 6870 | 0 |
| 299 | 20240320 | 142600 | 2345255170 | 6870 | 6870 | 6870 | 6870 | 6 |
| 300 | 20240320 | 142500 | 2345213950 | 6870 | 6870 | 6870 | 6870 | 2 |
| 301 | 20240320 | 142400 | 2345200210 | 6850 | 6850 | 6860 | 6850 | 133 |
| 302 | 20240320 | 142300 | 2344288260 | 6870 | 6850 | 6870 | 6840 | 921 |
| 303 | 20240320 | 142200 | 2337979460 | 6850 | 6850 | 6850 | 6850 | 280 |
| 304 | 20240320 | 142100 | 2336061460 | 6860 | 6860 | 6860 | 6860 | 15 |
| 305 | 20240320 | 142000 | 2335958560 | 6870 | 6870 | 6870 | 6870 | 0 |
| 306 | 20240320 | 141900 | 2335958560 | 6870 | 6870 | 6870 | 6850 | 32 |
| 307 | 20240320 | 141800 | 2335739320 | 6880 | 6850 | 6880 | 6830 | 301 |
| 308 | 20240320 | 141700 | 2333679350 | 6880 | 6850 | 6880 | 6850 | 201 |
| 309 | 20240320 | 141600 | 2332302470 | 6850 | 6860 | 6860 | 6850 | 105 |
| 310 | 20240320 | 141500 | 2331582220 | 6860 | 6860 | 6860 | 6860 | 51 |
| 311 | 20240320 | 141400 | 2331232360 | 6860 | 6880 | 6880 | 6860 | 101 |
| 312 | 20240320 | 141300 | 2330539480 | 6850 | 6860 | 6860 | 6850 | 726 |
| 313 | 20240320 | 141200 | 2325565000 | 6880 | 6860 | 6880 | 6860 | 113 |
| 314 | 20240320 | 141100 | 2324789800 | 6860 | 6880 | 6880 | 6860 | 801 |
| 315 | 20240320 | 141000 | 2319288560 | 6880 | 6880 | 6880 | 6880 | 12 |
| 316 | 20240320 | 140900 | 2319206000 | 6890 | 6890 | 6890 | 6890 | 76 |
| 317 | 20240320 | 140800 | 2318682360 | 6890 | 6890 | 6890 | 6890 | 316 |
| 318 | 20240320 | 140700 | 2316505120 | 6890 | 6860 | 6890 | 6860 | 292 |
| 319 | 20240320 | 140600 | 2314501540 | 6870 | 6870 | 6870 | 6870 | 10 |
| 320 | 20240320 | 140500 | 2314432840 | 6870 | 6870 | 6870 | 6870 | 94 |
| 321 | 20240320 | 140400 | 2313787060 | 6890 | 6880 | 6890 | 6880 | 202 |
| 322 | 20240320 | 140300 | 2312397280 | 6880 | 6900 | 6900 | 6880 | 493 |
| 323 | 20240320 | 140200 | 2308998920 | 6900 | 6850 | 6900 | 6850 | 423 |
| 324 | 20240320 | 140100 | 2306084520 | 6880 | 6880 | 6880 | 6860 | 72 |
| 325 | 20240320 | 140000 | 2305589180 | 6880 | 6880 | 6890 | 6870 | 143 |
| 326 | 20240320 | 135900 | 2304605160 | 6880 | 6850 | 6890 | 6850 | 603 |
| 327 | 20240320 | 135800 | 2300474540 | 6860 | 6880 | 6880 | 6860 | 441 |
| 328 | 20240320 | 135700 | 2297444540 | 6890 | 6850 | 6890 | 6850 | 4294 |
| 329 | 20240320 | 135600 | 2267978020 | 6850 | 6790 | 6850 | 6780 | 2976 |
| 330 | 20240320 | 135500 | 2247624910 | 6810 | 6830 | 6830 | 6780 | 6602 |
| 331 | 20240320 | 135400 | 2202826620 | 6850 | 6850 | 6850 | 6850 | 1 |
| 332 | 20240320 | 135300 | 2202819770 | 6840 | 6840 | 6840 | 6840 | 17 |
| 333 | 20240320 | 135200 | 2202703490 | 6830 | 6850 | 6850 | 6830 | 451 |
| 334 | 20240320 | 135100 | 2199622530 | 6840 | 6860 | 6860 | 6840 | 11 |
| 335 | 20240320 | 135000 | 2199547270 | 6850 | 6860 | 6860 | 6850 | 16 |
| 336 | 20240320 | 134900 | 2199437610 | 6830 | 6830 | 6860 | 6830 | 144 |
| 337 | 20240320 | 134800 | 2198453220 | 6820 | 6850 | 6860 | 6820 | 343 |
| 338 | 20240320 | 134700 | 2196108550 | 6860 | 6860 | 6860 | 6860 | 0 |
| 339 | 20240320 | 134600 | 2196108550 | 6860 | 6850 | 6860 | 6850 | 6 |
| 340 | 20240320 | 134500 | 2196067400 | 6860 | 6860 | 6860 | 6860 | 22 |
| 341 | 20240320 | 134400 | 2195916480 | 6870 | 6850 | 6870 | 6850 | 668 |
| 342 | 20240320 | 134300 | 2191335460 | 6860 | 6830 | 6860 | 6830 | 1171 |
| 343 | 20240320 | 134200 | 2183319540 | 6830 | 6830 | 6830 | 6830 | 1 |
| 344 | 20240320 | 134100 | 2183312710 | 6800 | 6810 | 6810 | 6800 | 375 |
| 345 | 20240320 | 134000 | 2180760960 | 6820 | 6830 | 6830 | 6820 | 1104 |
| 346 | 20240320 | 133900 | 2173221650 | 6820 | 6820 | 6820 | 6820 | 0 |
| 347 | 20240320 | 133800 | 2173221650 | 6820 | 6850 | 6850 | 6820 | 261 |
| 348 | 20240320 | 133700 | 2171437460 | 6850 | 6840 | 6850 | 6840 | 41 |
| 349 | 20240320 | 133600 | 2171156620 | 6850 | 6830 | 6850 | 6830 | 875 |
| 350 | 20240320 | 133500 | 2165179980 | 6830 | 6830 | 6830 | 6830 | 274 |
| 351 | 20240320 | 133400 | 2163308560 | 6830 | 6830 | 6830 | 6830 | 0 |
| 352 | 20240320 | 133300 | 2163308560 | 6830 | 6830 | 6830 | 6830 | 0 |
| 353 | 20240320 | 133200 | 2163308560 | 6830 | 6830 | 6830 | 6830 | 100 |
| 354 | 20240320 | 133100 | 2162625560 | 6830 | 6830 | 6830 | 6830 | 188 |
| 355 | 20240320 | 133000 | 2161341520 | 6840 | 6840 | 6840 | 6840 | 200 |
| 356 | 20240320 | 132900 | 2159973520 | 6850 | 6850 | 6850 | 6850 | 0 |
| 357 | 20240320 | 132800 | 2159973520 | 6850 | 6850 | 6850 | 6850 | 1 |
| 358 | 20240320 | 132700 | 2159966670 | 6850 | 6850 | 6850 | 6850 | 1 |
| 359 | 20240320 | 132600 | 2159959820 | 6840 | 6840 | 6840 | 6840 | 69 |
| 360 | 20240320 | 132500 | 2159487860 | 6860 | 6860 | 6860 | 6860 | 0 |
| 361 | 20240320 | 132400 | 2159487860 | 6860 | 6850 | 6860 | 6850 | 120 |
| 362 | 20240320 | 132300 | 2158665700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 363 | 20240320 | 132200 | 2158665700 | 6850 | 6850 | 6850 | 6830 | 81 |
| 364 | 20240320 | 132100 | 2158112130 | 6850 | 6850 | 6850 | 6850 | 70 |
| 365 | 20240320 | 132000 | 2157632630 | 6850 | 6830 | 6850 | 6830 | 432 |
| 366 | 20240320 | 131900 | 2154674510 | 6830 | 6830 | 6850 | 6810 | 235 |
| 367 | 20240320 | 131800 | 2153070150 | 6830 | 6830 | 6830 | 6830 | 115 |
| 368 | 20240320 | 131700 | 2152284700 | 6830 | 6830 | 6830 | 6830 | 0 |
| 369 | 20240320 | 131600 | 2152284700 | 6830 | 6820 | 6830 | 6820 | 455 |
| 370 | 20240320 | 131500 | 2149181450 | 6820 | 6810 | 6840 | 6810 | 141 |
| 371 | 20240320 | 131400 | 2148221110 | 6810 | 6840 | 6840 | 6810 | 77 |
| 372 | 20240320 | 131300 | 2147695070 | 6840 | 6840 | 6840 | 6840 | 0 |
| 373 | 20240320 | 131200 | 2147695070 | 6840 | 6840 | 6840 | 6840 | 3 |
| 374 | 20240320 | 131100 | 2147674550 | 6840 | 6840 | 6840 | 6840 | 2 |
| 375 | 20240320 | 131000 | 2147660870 | 6840 | 6840 | 6840 | 6840 | 21 |
| 376 | 20240320 | 130900 | 2147517230 | 6810 | 6820 | 6820 | 6810 | 633 |
| 377 | 20240320 | 130800 | 2143205120 | 6840 | 6840 | 6840 | 6840 | 0 |
| 378 | 20240320 | 130700 | 2143205120 | 6840 | 6840 | 6840 | 6840 | 0 |
| 379 | 20240320 | 130600 | 2143205120 | 6840 | 6840 | 6840 | 6800 | 560 |
| 380 | 20240320 | 130500 | 2139395230 | 6810 | 6810 | 6810 | 6810 | 0 |
| 381 | 20240320 | 130400 | 2139395230 | 6810 | 6810 | 6810 | 6810 | 362 |
| 382 | 20240320 | 130300 | 2136930010 | 6810 | 6840 | 6840 | 6810 | 2290 |
| 383 | 20240320 | 130200 | 2121315170 | 6840 | 6870 | 6870 | 6840 | 1106 |
| 384 | 20240320 | 130100 | 2113732810 | 6900 | 6900 | 6900 | 6900 | 1 |
| 385 | 20240320 | 130000 | 2113725910 | 6910 | 6910 | 6910 | 6910 | 0 |
| 386 | 20240320 | 125900 | 2113725910 | 6910 | 6910 | 6910 | 6910 | 0 |
| 387 | 20240320 | 125800 | 2113725910 | 6910 | 6870 | 6910 | 6870 | 47 |
| 388 | 20240320 | 125700 | 2113402620 | 6860 | 6880 | 6880 | 6860 | 1818 |
| 389 | 20240320 | 125600 | 2100931120 | 6870 | 6880 | 6880 | 6870 | 350 |
| 390 | 20240320 | 125500 | 2098526020 | 6910 | 6910 | 6910 | 6910 | 0 |
| 391 | 20240320 | 125400 | 2098526020 | 6910 | 6910 | 6910 | 6910 | 876 |
| 392 | 20240320 | 125300 | 2092472860 | 6880 | 6910 | 6910 | 6880 | 194 |
| 393 | 20240320 | 125200 | 2091133820 | 6920 | 6900 | 6920 | 6900 | 382 |
| 394 | 20240320 | 125100 | 2088495000 | 6900 | 6900 | 6900 | 6900 | 353 |
| 395 | 20240320 | 125000 | 2086059300 | 6920 | 6880 | 6920 | 6860 | 987 |
| 396 | 20240320 | 124900 | 2079276860 | 6880 | 6910 | 6910 | 6880 | 44 |
| 397 | 20240320 | 124800 | 2078974100 | 6900 | 6910 | 6920 | 6900 | 135 |
| 398 | 20240320 | 124700 | 2078041250 | 6900 | 6900 | 6900 | 6900 | 69 |
| 399 | 20240320 | 124600 | 2077565150 | 6910 | 6910 | 6910 | 6910 | 3 |
| 400 | 20240320 | 124500 | 2077544420 | 6900 | 6880 | 6900 | 6880 | 199 |
| 401 | 20240320 | 124400 | 2076175020 | 6880 | 6880 | 6880 | 6860 | 664 |
| 402 | 20240320 | 124300 | 2071615750 | 6880 | 6880 | 6880 | 6880 | 78 |
| 403 | 20240320 | 124200 | 2071079110 | 6920 | 6920 | 6920 | 6920 | 0 |
| 404 | 20240320 | 124100 | 2071079110 | 6920 | 6890 | 6920 | 6880 | 373 |
| 405 | 20240320 | 124000 | 2068502190 | 6920 | 6890 | 6920 | 6890 | 55 |
| 406 | 20240320 | 123900 | 2068123160 | 6890 | 6890 | 6890 | 6890 | 463 |
| 407 | 20240320 | 123800 | 2064933090 | 6900 | 6900 | 6900 | 6900 | 0 |
| 408 | 20240320 | 123700 | 2064933090 | 6900 | 6910 | 6920 | 6900 | 1550 |
| 409 | 20240320 | 123600 | 2054237440 | 6900 | 6900 | 6900 | 6900 | 0 |
| 410 | 20240320 | 123500 | 2054237440 | 6900 | 6900 | 6920 | 6900 | 133 |
| 411 | 20240320 | 123400 | 2053318240 | 6900 | 6910 | 6910 | 6900 | 279 |
| 412 | 20240320 | 123300 | 2051390860 | 6930 | 6930 | 6930 | 6930 | 883 |
| 413 | 20240320 | 123200 | 2045271670 | 6940 | 6920 | 6940 | 6920 | 634 |
| 414 | 20240320 | 123100 | 2040874270 | 6920 | 6920 | 6920 | 6890 | 831 |
| 415 | 20240320 | 123000 | 2035129980 | 6920 | 6940 | 6940 | 6920 | 477 |
| 416 | 20240320 | 122900 | 2031822600 | 6950 | 6920 | 6950 | 6920 | 1513 |
| 417 | 20240320 | 122800 | 2021311380 | 6940 | 6930 | 6940 | 6930 | 112 |
| 418 | 20240320 | 122700 | 2020535040 | 6930 | 6930 | 6940 | 6930 | 508 |
| 419 | 20240320 | 122600 | 2017013700 | 6920 | 6930 | 6940 | 6920 | 553 |
| 420 | 20240320 | 122500 | 2013181410 | 6940 | 6960 | 6960 | 6940 | 1221 |
| 421 | 20240320 | 122400 | 2004696130 | 6960 | 6930 | 6960 | 6920 | 6094 |
| 422 | 20240320 | 122300 | 1962438380 | 6930 | 6940 | 6940 | 6930 | 1250 |
| 423 | 20240320 | 122200 | 1953773660 | 6940 | 6900 | 6940 | 6900 | 2476 |
| 424 | 20240320 | 122100 | 1936619790 | 6900 | 6890 | 6900 | 6870 | 497 |
| 425 | 20240320 | 122000 | 1933192060 | 6890 | 6890 | 6890 | 6890 | 70 |
| 426 | 20240320 | 121900 | 1932709760 | 6880 | 6900 | 6900 | 6880 | 461 |
| 427 | 20240320 | 121800 | 1929530920 | 6900 | 6900 | 6900 | 6900 | 1188 |
| 428 | 20240320 | 121700 | 1921333720 | 6910 | 6910 | 6910 | 6910 | 2 |
| 429 | 20240320 | 121600 | 1921319900 | 6900 | 6890 | 6900 | 6880 | 1078 |
| 430 | 20240320 | 121500 | 1913888530 | 6880 | 6890 | 6890 | 6880 | 644 |
| 431 | 20240320 | 121400 | 1909457020 | 6900 | 6900 | 6900 | 6900 | 1 |
| 432 | 20240320 | 121300 | 1909450120 | 6890 | 6890 | 6890 | 6890 | 282 |
| 433 | 20240320 | 121200 | 1907507140 | 6900 | 6900 | 6900 | 6900 | 35 |
| 434 | 20240320 | 121100 | 1907265640 | 6900 | 6900 | 6900 | 6900 | 1 |
| 435 | 20240320 | 121000 | 1907258740 | 6900 | 6900 | 6900 | 6900 | 0 |
| 436 | 20240320 | 120900 | 1907258740 | 6900 | 6900 | 6900 | 6900 | 0 |
| 437 | 20240320 | 120800 | 1907258740 | 6900 | 6900 | 6900 | 6900 | 0 |
| 438 | 20240320 | 120700 | 1907258740 | 6900 | 6880 | 6900 | 6880 | 617 |
| 439 | 20240320 | 120600 | 1903013760 | 6890 | 6900 | 6900 | 6890 | 378 |
| 440 | 20240320 | 120500 | 1900406050 | 6910 | 6900 | 6920 | 6900 | 817 |
| 441 | 20240320 | 120400 | 1894764380 | 6910 | 6890 | 6910 | 6890 | 720 |
| 442 | 20240320 | 120300 | 1889798070 | 6890 | 6890 | 6890 | 6890 | 3 |
| 443 | 20240320 | 120200 | 1889777400 | 6890 | 6890 | 6890 | 6890 | 32 |
| 444 | 20240320 | 120100 | 1889556920 | 6890 | 6890 | 6890 | 6890 | 1 |
| 445 | 20240320 | 120000 | 1889550030 | 6900 | 6900 | 6900 | 6900 | 66 |
| 446 | 20240320 | 115900 | 1889094630 | 6900 | 6900 | 6900 | 6900 | 697 |
| 447 | 20240320 | 115800 | 1884285330 | 6910 | 6910 | 6910 | 6910 | 102 |
| 448 | 20240320 | 115700 | 1883580510 | 6910 | 6890 | 6910 | 6890 | 749 |
| 449 | 20240320 | 115600 | 1878410250 | 6900 | 6900 | 6900 | 6900 | 221 |
| 450 | 20240320 | 115500 | 1876885350 | 6900 | 6890 | 6900 | 6890 | 13 |
| 451 | 20240320 | 115400 | 1876795750 | 6880 | 6880 | 6880 | 6880 | 157 |
| 452 | 20240320 | 115300 | 1875715590 | 6900 | 6870 | 6900 | 6870 | 9 |
| 453 | 20240320 | 115200 | 1875653520 | 6900 | 6900 | 6900 | 6900 | 112 |
| 454 | 20240320 | 115100 | 1874880720 | 6900 | 6900 | 6900 | 6900 | 0 |
| 455 | 20240320 | 115000 | 1874880720 | 6900 | 6890 | 6900 | 6890 | 114 |
| 456 | 20240320 | 114900 | 1874095120 | 6900 | 6900 | 6900 | 6900 | 0 |
| 457 | 20240320 | 114800 | 1874095120 | 6900 | 6880 | 6900 | 6880 | 2 |
| 458 | 20240320 | 114700 | 1874081340 | 6860 | 6890 | 6890 | 6860 | 3652 |
| 459 | 20240320 | 114600 | 1848988120 | 6900 | 6900 | 6900 | 6900 | 78 |
| 460 | 20240320 | 114500 | 1848449920 | 6910 | 6910 | 6920 | 6910 | 259 |
| 461 | 20240320 | 114400 | 1846660140 | 6880 | 6910 | 6910 | 6880 | 156 |
| 462 | 20240320 | 114300 | 1845582520 | 6880 | 6900 | 6900 | 6880 | 99 |
| 463 | 20240320 | 114200 | 1844901070 | 6910 | 6890 | 6910 | 6880 | 39 |
| 464 | 20240320 | 114100 | 1844632500 | 6910 | 6910 | 6910 | 6910 | 1 |
| 465 | 20240320 | 114000 | 1844625590 | 6920 | 6920 | 6920 | 6920 | 0 |
| 466 | 20240320 | 113900 | 1844625590 | 6920 | 6920 | 6920 | 6920 | 0 |
| 467 | 20240320 | 113800 | 1844625590 | 6920 | 6900 | 6920 | 6890 | 656 |
| 468 | 20240320 | 113700 | 1840105330 | 6890 | 6900 | 6900 | 6890 | 502 |
| 469 | 20240320 | 113600 | 1836646430 | 6900 | 6880 | 6930 | 6880 | 5219 |
| 470 | 20240320 | 113500 | 1800598940 | 6890 | 6880 | 6890 | 6880 | 196 |
| 471 | 20240320 | 113400 | 1799250440 | 6880 | 6890 | 6890 | 6880 | 226 |
| 472 | 20240320 | 113300 | 1797695370 | 6880 | 6880 | 6890 | 6880 | 1423 |
| 473 | 20240320 | 113200 | 1787899900 | 6880 | 6880 | 6880 | 6880 | 380 |
| 474 | 20240320 | 113100 | 1785285500 | 6880 | 6880 | 6880 | 6880 | 70 |
| 475 | 20240320 | 113000 | 1784803900 | 6900 | 6900 | 6900 | 6900 | 0 |
| 476 | 20240320 | 112900 | 1784803900 | 6900 | 6900 | 6900 | 6890 | 796 |
| 477 | 20240320 | 112800 | 1779314500 | 6900 | 6910 | 6910 | 6900 | 619 |
| 478 | 20240320 | 112700 | 1775040220 | 6910 | 6910 | 6910 | 6870 | 594 |
| 479 | 20240320 | 112600 | 1770954460 | 6900 | 6900 | 6920 | 6900 | 111 |
| 480 | 20240320 | 112500 | 1770186760 | 6920 | 6920 | 6920 | 6920 | 2158 |
| 481 | 20240320 | 112400 | 1755253400 | 6920 | 6890 | 6920 | 6890 | 4247 |
| 482 | 20240320 | 112300 | 1725894970 | 6870 | 6870 | 6870 | 6870 | 200 |
| 483 | 20240320 | 112200 | 1724520970 | 6900 | 6890 | 6900 | 6890 | 438 |
| 484 | 20240320 | 112100 | 1721499070 | 6870 | 6890 | 6890 | 6870 | 110 |
| 485 | 20240320 | 112000 | 1720742380 | 6890 | 6890 | 6890 | 6890 | 3 |
| 486 | 20240320 | 111900 | 1720721710 | 6890 | 6890 | 6890 | 6890 | 37 |
| 487 | 20240320 | 111800 | 1720466780 | 6870 | 6880 | 6880 | 6870 | 1000 |
| 488 | 20240320 | 111700 | 1713596690 | 6880 | 6880 | 6880 | 6880 | 56 |
| 489 | 20240320 | 111600 | 1713211410 | 6880 | 6880 | 6880 | 6880 | 474 |
| 490 | 20240320 | 111500 | 1709950290 | 6880 | 6880 | 6890 | 6880 | 2411 |
| 491 | 20240320 | 111400 | 1693360070 | 6880 | 6860 | 6880 | 6860 | 1200 |
| 492 | 20240320 | 111300 | 1685108070 | 6860 | 6860 | 6860 | 6860 | 0 |
| 493 | 20240320 | 111200 | 1685108070 | 6860 | 6890 | 6890 | 6860 | 502 |
| 494 | 20240320 | 111100 | 1681664290 | 6860 | 6870 | 6870 | 6860 | 837 |
| 495 | 20240320 | 111000 | 1675916710 | 6870 | 6870 | 6870 | 6870 | 28 |
| 496 | 20240320 | 110900 | 1675724350 | 6870 | 6870 | 6870 | 6870 | 50 |
| 497 | 20240320 | 110800 | 1675380850 | 6870 | 6870 | 6870 | 6870 | 0 |
| 498 | 20240320 | 110700 | 1675380850 | 6870 | 6880 | 6880 | 6870 | 61 |
| 499 | 20240320 | 110600 | 1674961680 | 6880 | 6900 | 6900 | 6880 | 307 |
| 500 | 20240320 | 110500 | 1672849460 | 6900 | 6870 | 6910 | 6870 | 631 |
| 501 | 20240320 | 110400 | 1668502130 | 6840 | 6850 | 6850 | 6840 | 303 |
| 502 | 20240320 | 110300 | 1666427540 | 6850 | 6850 | 6850 | 6850 | 60 |
| 503 | 20240320 | 110200 | 1666016540 | 6850 | 6860 | 6860 | 6850 | 93 |
| 504 | 20240320 | 110100 | 1665379320 | 6870 | 6870 | 6870 | 6870 | 32 |
| 505 | 20240320 | 110000 | 1665159480 | 6890 | 6890 | 6890 | 6890 | 1900 |
| 506 | 20240320 | 105900 | 1652068480 | 6890 | 6900 | 6910 | 6890 | 3180 |
| 507 | 20240320 | 105800 | 1630121770 | 6900 | 6880 | 6900 | 6880 | 834 |
| 508 | 20240320 | 105700 | 1624374870 | 6910 | 6910 | 6910 | 6910 | 18 |
| 509 | 20240320 | 105600 | 1624250490 | 6920 | 6890 | 6920 | 6890 | 2665 |
| 510 | 20240320 | 105500 | 1605840370 | 6860 | 6860 | 6860 | 6860 | 1 |
| 511 | 20240320 | 105400 | 1605833510 | 6900 | 6900 | 6900 | 6900 | 0 |
| 512 | 20240320 | 105300 | 1605833510 | 6900 | 6900 | 6900 | 6900 | 150 |
| 513 | 20240320 | 105200 | 1604798510 | 6860 | 6890 | 6900 | 6860 | 436 |
| 514 | 20240320 | 105100 | 1601791650 | 6890 | 6880 | 6890 | 6860 | 881 |
| 515 | 20240320 | 105000 | 1595721600 | 6850 | 6850 | 6850 | 6850 | 303 |
| 516 | 20240320 | 104900 | 1593646050 | 6850 | 6850 | 6850 | 6850 | 32 |
| 517 | 20240320 | 104800 | 1593426850 | 6890 | 6880 | 6890 | 6880 | 939 |
| 518 | 20240320 | 104700 | 1586960190 | 6880 | 6880 | 6880 | 6880 | 24 |
| 519 | 20240320 | 104600 | 1586795070 | 6880 | 6870 | 6880 | 6870 | 760 |
| 520 | 20240320 | 104500 | 1581570020 | 6870 | 6870 | 6870 | 6870 | 618 |
| 521 | 20240320 | 104400 | 1577324360 | 6860 | 6860 | 6870 | 6860 | 879 |
| 522 | 20240320 | 104300 | 1571291420 | 6860 | 6860 | 6860 | 6860 | 100 |
| 523 | 20240320 | 104200 | 1570605420 | 6850 | 6870 | 6870 | 6840 | 429 |
| 524 | 20240320 | 104100 | 1567662450 | 6870 | 6840 | 6870 | 6830 | 718 |
| 525 | 20240320 | 104000 | 1562738280 | 6840 | 6830 | 6840 | 6830 | 173 |
| 526 | 20240320 | 103900 | 1561556430 | 6800 | 6820 | 6820 | 6800 | 45 |
| 527 | 20240320 | 103800 | 1561250330 | 6820 | 6810 | 6820 | 6810 | 582 |
| 528 | 20240320 | 103700 | 1557281100 | 6810 | 6810 | 6810 | 6810 | 10 |
| 529 | 20240320 | 103600 | 1557213000 | 6810 | 6800 | 6810 | 6800 | 642 |
| 530 | 20240320 | 103500 | 1552844400 | 6800 | 6800 | 6800 | 6800 | 155 |
| 531 | 20240320 | 103400 | 1551790400 | 6760 | 6780 | 6780 | 6760 | 1494 |
| 532 | 20240320 | 103300 | 1541683110 | 6780 | 6780 | 6780 | 6780 | 179 |
| 533 | 20240320 | 103200 | 1540469490 | 6810 | 6810 | 6820 | 6810 | 418 |
| 534 | 20240320 | 103100 | 1537619830 | 6780 | 6780 | 6780 | 6780 | 4 |
| 535 | 20240320 | 103000 | 1537592710 | 6780 | 6780 | 6780 | 6780 | 104 |
| 536 | 20240320 | 102900 | 1536887590 | 6820 | 6820 | 6820 | 6780 | 961 |
| 537 | 20240320 | 102800 | 1530358200 | 6820 | 6820 | 6820 | 6770 | 2367 |
| 538 | 20240320 | 102700 | 1514258910 | 6820 | 6820 | 6820 | 6780 | 751 |
| 539 | 20240320 | 102600 | 1509156500 | 6820 | 6830 | 6830 | 6820 | 136 |
| 540 | 20240320 | 102500 | 1508227770 | 6830 | 6850 | 6850 | 6770 | 8605 |
| 541 | 20240320 | 102400 | 1449677560 | 6850 | 6850 | 6850 | 6850 | 229 |
| 542 | 20240320 | 102300 | 1448108910 | 6850 | 6860 | 6860 | 6850 | 992 |
| 543 | 20240320 | 102200 | 1441309180 | 6860 | 6880 | 6880 | 6860 | 850 |
| 544 | 20240320 | 102100 | 1435470350 | 6880 | 6890 | 6890 | 6880 | 1433 |
| 545 | 20240320 | 102000 | 1425609090 | 6890 | 6890 | 6890 | 6890 | 454 |
| 546 | 20240320 | 101900 | 1422481030 | 6890 | 6890 | 6900 | 6890 | 190 |
| 547 | 20240320 | 101800 | 1421171920 | 6880 | 6890 | 6890 | 6880 | 2 |
| 548 | 20240320 | 101700 | 1421158150 | 6880 | 6890 | 6890 | 6880 | 314 |
| 549 | 20240320 | 101600 | 1418994890 | 6890 | 6890 | 6890 | 6890 | 31 |
| 550 | 20240320 | 101500 | 1418781300 | 6880 | 6870 | 6880 | 6870 | 563 |
| 551 | 20240320 | 101400 | 1414908230 | 6870 | 6870 | 6870 | 6870 | 441 |
| 552 | 20240320 | 101300 | 1411878560 | 6870 | 6870 | 6870 | 6870 | 144 |
| 553 | 20240320 | 101200 | 1410889280 | 6870 | 6870 | 6870 | 6870 | 2 |
| 554 | 20240320 | 101100 | 1410875540 | 6880 | 6870 | 6880 | 6870 | 96 |
| 555 | 20240320 | 101000 | 1410216010 | 6870 | 6830 | 6870 | 6830 | 2272 |
| 556 | 20240320 | 100900 | 1394611890 | 6840 | 6870 | 6870 | 6840 | 278 |
| 557 | 20240320 | 100800 | 1392707760 | 6860 | 6870 | 6870 | 6860 | 58 |
| 558 | 20240320 | 100700 | 1392309760 | 6870 | 6870 | 6870 | 6870 | 762 |
| 559 | 20240320 | 100600 | 1387074820 | 6870 | 6830 | 6870 | 6820 | 3164 |
| 560 | 20240320 | 100500 | 1365447440 | 6830 | 6850 | 6850 | 6830 | 1452 |
| 561 | 20240320 | 100400 | 1355515040 | 6850 | 6840 | 6850 | 6840 | 176 |
| 562 | 20240320 | 100300 | 1354310590 | 6850 | 6850 | 6870 | 6850 | 388 |
| 563 | 20240320 | 100200 | 1351650240 | 6850 | 6860 | 6870 | 6850 | 587 |
| 564 | 20240320 | 100100 | 1347622830 | 6860 | 6870 | 6870 | 6860 | 284 |
| 565 | 20240320 | 100000 | 1345674570 | 6860 | 6870 | 6880 | 6860 | 692 |
| 566 | 20240320 | 095900 | 1340920340 | 6860 | 6870 | 6870 | 6860 | 436 |
| 567 | 20240320 | 095800 | 1337929340 | 6880 | 6860 | 6890 | 6860 | 406 |
| 568 | 20240320 | 095700 | 1335140170 | 6860 | 6820 | 6860 | 6820 | 1835 |
| 569 | 20240320 | 095600 | 1322598260 | 6830 | 6890 | 6900 | 6810 | 4683 |
| 570 | 20240320 | 095500 | 1290538340 | 6900 | 6900 | 6900 | 6890 | 679 |
| 571 | 20240320 | 095400 | 1285855100 | 6900 | 6900 | 6920 | 6900 | 319 |
| 572 | 20240320 | 095300 | 1283653740 | 6920 | 6920 | 6920 | 6900 | 854 |
| 573 | 20240320 | 095200 | 1277745110 | 6930 | 6930 | 6940 | 6930 | 1226 |
| 574 | 20240320 | 095100 | 1269244870 | 6940 | 6900 | 6940 | 6900 | 1056 |
| 575 | 20240320 | 095000 | 1261950510 | 6890 | 6900 | 6900 | 6880 | 1060 |
| 576 | 20240320 | 094900 | 1254644220 | 6950 | 6950 | 6950 | 6900 | 2475 |
| 577 | 20240320 | 094800 | 1237543790 | 6950 | 6950 | 6970 | 6900 | 5276 |
| 578 | 20240320 | 094700 | 1201007890 | 6950 | 6980 | 6980 | 6940 | 1446 |
| 579 | 20240320 | 094600 | 1190957620 | 6980 | 6940 | 6980 | 6940 | 1633 |
| 580 | 20240320 | 094500 | 1179609240 | 6990 | 7000 | 7000 | 6940 | 1192 |
| 581 | 20240320 | 094400 | 1171312920 | 6970 | 7000 | 7000 | 6960 | 1317 |
| 582 | 20240320 | 094300 | 1162139350 | 6970 | 6980 | 7000 | 6970 | 3746 |
| 583 | 20240320 | 094200 | 1135960580 | 6960 | 6990 | 7020 | 6930 | 9451 |
| 584 | 20240320 | 094100 | 1069937370 | 6990 | 6950 | 6990 | 6950 | 3520 |
| 585 | 20240320 | 094000 | 1045388140 | 6960 | 6960 | 6960 | 6910 | 1246 |
| 586 | 20240320 | 093900 | 1036737930 | 6920 | 6940 | 6950 | 6920 | 3453 |
| 587 | 20240320 | 093800 | 1012810650 | 6930 | 6880 | 6940 | 6880 | 985 |
| 588 | 20240320 | 093700 | 1005983390 | 6940 | 7000 | 7000 | 6840 | 9872 |
| 589 | 20240320 | 093600 | 937619910 | 7000 | 6920 | 7000 | 6920 | 9640 |
| 590 | 20240320 | 093500 | 870336590 | 6960 | 7000 | 7020 | 6890 | 7756 |
| 591 | 20240320 | 093400 | 816491990 | 7020 | 6920 | 7040 | 6890 | 22327 |
| 592 | 20240320 | 093300 | 660257970 | 6920 | 6940 | 6950 | 6830 | 13857 |
| 593 | 20240320 | 093200 | 564677920 | 6940 | 6880 | 7050 | 6830 | 37955 |
| 594 | 20240320 | 093100 | 300425670 | 6830 | 6840 | 6890 | 6810 | 8002 |
| 595 | 20240320 | 093000 | 245507880 | 6840 | 6830 | 6870 | 6830 | 2468 |
| 596 | 20240320 | 092900 | 228584230 | 6840 | 6820 | 6850 | 6820 | 2488 |
| 597 | 20240320 | 092800 | 211593880 | 6820 | 6830 | 6900 | 6820 | 10444 |
| 598 | 20240320 | 092700 | 139777830 | 6850 | 6810 | 6850 | 6800 | 3112 |
| 599 | 20240320 | 092600 | 118496960 | 6800 | 6770 | 6840 | 6770 | 5028 |
| 600 | 20240320 | 092500 | 84290530 | 6780 | 6790 | 6790 | 6770 | 80 |
| 601 | 20240320 | 092400 | 83747540 | 6780 | 6770 | 6790 | 6760 | 2384 |
| 602 | 20240320 | 092300 | 67582960 | 6770 | 6760 | 6770 | 6750 | 1411 |
| 603 | 20240320 | 092200 | 58058100 | 6750 | 6700 | 6750 | 6700 | 1791 |
| 604 | 20240320 | 092100 | 46028280 | 6670 | 6670 | 6670 | 6670 | 3 |
| 605 | 20240320 | 092000 | 46008270 | 6660 | 6660 | 6660 | 6660 | 0 |
| 606 | 20240320 | 091900 | 46008270 | 6660 | 6700 | 6700 | 6660 | 17 |
| 607 | 20240320 | 091800 | 45894610 | 6700 | 6700 | 6700 | 6700 | 3 |
| 608 | 20240320 | 091700 | 45874510 | 6680 | 6700 | 6700 | 6650 | 619 |
| 609 | 20240320 | 091600 | 41748760 | 6700 | 6700 | 6700 | 6640 | 443 |
| 610 | 20240320 | 091500 | 38780900 | 6700 | 6690 | 6700 | 6690 | 2 |
| 611 | 20240320 | 091400 | 38767510 | 6640 | 6700 | 6700 | 6640 | 411 |
| 612 | 20240320 | 091300 | 36019890 | 6690 | 6690 | 6700 | 6690 | 843 |
| 613 | 20240320 | 091200 | 30380210 | 6700 | 6700 | 6700 | 6700 | 0 |
| 614 | 20240320 | 091100 | 30380210 | 6700 | 6700 | 6700 | 6690 | 13 |
| 615 | 20240320 | 091000 | 30293140 | 6700 | 6710 | 6720 | 6700 | 1116 |
| 616 | 20240320 | 090900 | 22806290 | 6710 | 6720 | 6720 | 6710 | 15 |
| 617 | 20240320 | 090800 | 22705620 | 6730 | 6730 | 6730 | 6730 | 1 |
| 618 | 20240320 | 090700 | 22698890 | 6720 | 6720 | 6720 | 6710 | 302 |
| 619 | 20240320 | 090600 | 20670950 | 6720 | 6710 | 6720 | 6710 | 308 |
| 620 | 20240320 | 090500 | 18604170 | 6710 | 6710 | 6710 | 6710 | 572 |
| 621 | 20240320 | 090400 | 14766050 | 6700 | 6710 | 6710 | 6700 | 54 |
| 622 | 20240320 | 090300 | 14403740 | 6710 | 6710 | 6710 | 6700 | 750 |
| 623 | 20240320 | 090200 | 9371270 | 6720 | 6720 | 6720 | 6720 | 97 |
| 624 | 20240320 | 090100 | 8719430 | 6720 | 6720 | 6720 | 6720 | 203 |
| 625 | 20240320 | 090000 | 7355270 | 6710 | 6740 | 6740 | 6710 | 1095 |