28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 184100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 3421 |
| 3 | 20240322 | 184000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20240322 | 183900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20240322 | 183800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20240322 | 183700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20240322 | 183600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20240322 | 183500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20240322 | 183400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20240322 | 183300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20240322 | 183200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20240322 | 183100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20240322 | 183000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20240322 | 182900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20240322 | 182800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20240322 | 182700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20240322 | 182600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20240322 | 182500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20240322 | 182400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20240322 | 182300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20240322 | 182200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20240322 | 182100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20240322 | 182000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20240322 | 181900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20240322 | 181800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20240322 | 181700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20240322 | 181600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20240322 | 181500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20240322 | 181400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20240322 | 181300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20240322 | 181200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20240322 | 181100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 3421 |
| 33 | 20240322 | 181000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20240322 | 180900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20240322 | 180800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20240322 | 180700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20240322 | 180600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20240322 | 180500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20240322 | 180400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20240322 | 180300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20240322 | 180200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20240322 | 180100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20240322 | 180000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20240322 | 175900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20240322 | 175800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20240322 | 175700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20240322 | 175600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20240322 | 175500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20240322 | 175400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20240322 | 175300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20240322 | 175200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20240322 | 175100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20240322 | 175000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20240322 | 174900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20240322 | 174800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20240322 | 174700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20240322 | 174600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20240322 | 174500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20240322 | 174400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20240322 | 174300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20240322 | 174200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20240322 | 174100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 3421 |
| 63 | 20240322 | 174000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20240322 | 173900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20240322 | 173800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20240322 | 173700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20240322 | 173600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20240322 | 173500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20240322 | 173400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20240322 | 173300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20240322 | 173200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20240322 | 173100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20240322 | 173000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20240322 | 172900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20240322 | 172800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20240322 | 172700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20240322 | 172600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20240322 | 172500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20240322 | 172400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20240322 | 172300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20240322 | 172200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20240322 | 172100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20240322 | 172000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20240322 | 171900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20240322 | 171800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20240322 | 171700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20240322 | 171600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20240322 | 171500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20240322 | 171400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20240322 | 171300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20240322 | 171200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20240322 | 171100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 3421 |
| 93 | 20240322 | 171000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20240322 | 170900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20240322 | 170800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20240322 | 170700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20240322 | 170600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20240322 | 170500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20240322 | 170400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20240322 | 170300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20240322 | 170200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20240322 | 170100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20240322 | 170000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20240322 | 165900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20240322 | 165800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20240322 | 165700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20240322 | 165600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20240322 | 165500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20240322 | 165400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20240322 | 165300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20240322 | 165200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20240322 | 165100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20240322 | 165000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20240322 | 164900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20240322 | 164800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20240322 | 164700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20240322 | 164600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20240322 | 164500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20240322 | 164400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20240322 | 164300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20240322 | 164200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20240322 | 164100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 3421 |
| 123 | 20240322 | 164000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20240322 | 163900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20240322 | 163800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20240322 | 163700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20240322 | 163600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20240322 | 163500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20240322 | 163400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20240322 | 163300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20240322 | 163200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20240322 | 163100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20240322 | 163000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20240322 | 162900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20240322 | 162800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20240322 | 162700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20240322 | 162600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20240322 | 162500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20240322 | 162400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20240322 | 162300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20240322 | 162200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20240322 | 162100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20240322 | 162000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20240322 | 161900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20240322 | 161800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20240322 | 161700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20240322 | 161600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20240322 | 161500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20240322 | 161400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20240322 | 161300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20240322 | 161200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20240322 | 161100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 3421 |
| 153 | 20240322 | 161000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20240322 | 160900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20240322 | 160800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20240322 | 160700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20240322 | 160600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20240322 | 160500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20240322 | 160400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20240322 | 160300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20240322 | 160200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20240322 | 160100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20240322 | 160000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20240322 | 155900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20240322 | 155800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20240322 | 155700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20240322 | 155600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20240322 | 155500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20240322 | 155400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20240322 | 155300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20240322 | 155200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20240322 | 155100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20240322 | 155000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20240322 | 154900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20240322 | 154800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20240322 | 154700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20240322 | 154600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20240322 | 154500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20240322 | 154400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20240322 | 154300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20240322 | 154200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20240322 | 154100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 3421 |
| 183 | 20240322 | 154000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20240322 | 153900 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20240322 | 153800 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20240322 | 153700 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20240322 | 153600 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20240322 | 153500 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20240322 | 153400 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20240322 | 153300 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20240322 | 153200 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20240322 | 153100 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20240322 | 153000 | 2435243930 | 6970 | 6970 | 6970 | 6970 | 3421 |
| 194 | 20240322 | 152900 | 2411399560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 195 | 20240322 | 152800 | 2411399560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 196 | 20240322 | 152700 | 2411399560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 197 | 20240322 | 152600 | 2411399560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 198 | 20240322 | 152500 | 2411399560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 199 | 20240322 | 152400 | 2411399560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 200 | 20240322 | 152300 | 2411399560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 201 | 20240322 | 152200 | 2411399560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 202 | 20240322 | 152100 | 2411399560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 203 | 20240322 | 152000 | 2411399560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 204 | 20240322 | 151900 | 2411399560 | 6930 | 6910 | 6930 | 6890 | 170 |
| 205 | 20240322 | 151800 | 2410223750 | 6910 | 6880 | 6910 | 6880 | 556 |
| 206 | 20240322 | 151700 | 2406386000 | 6880 | 6880 | 6880 | 6880 | 1 |
| 207 | 20240322 | 151600 | 2406379120 | 6870 | 6870 | 6870 | 6870 | 21 |
| 208 | 20240322 | 151500 | 2406234850 | 6890 | 6890 | 6890 | 6880 | 3 |
| 209 | 20240322 | 151400 | 2406214190 | 6890 | 6890 | 6890 | 6890 | 12 |
| 210 | 20240322 | 151300 | 2406131510 | 6900 | 6900 | 6900 | 6900 | 10 |
| 211 | 20240322 | 151200 | 2406062510 | 6900 | 6860 | 6900 | 6850 | 1664 |
| 212 | 20240322 | 151100 | 2394628680 | 6860 | 6870 | 6880 | 6860 | 2021 |
| 213 | 20240322 | 151000 | 2380744560 | 6880 | 6870 | 6880 | 6870 | 304 |
| 214 | 20240322 | 150900 | 2378653120 | 6880 | 6880 | 6880 | 6880 | 1356 |
| 215 | 20240322 | 150800 | 2369323840 | 6880 | 6870 | 6880 | 6870 | 44 |
| 216 | 20240322 | 150700 | 2369021550 | 6880 | 6870 | 6880 | 6870 | 319 |
| 217 | 20240322 | 150600 | 2366827010 | 6870 | 6870 | 6870 | 6870 | 0 |
| 218 | 20240322 | 150500 | 2366827010 | 6870 | 6860 | 6870 | 6860 | 41 |
| 219 | 20240322 | 150400 | 2366545740 | 6860 | 6870 | 6870 | 6860 | 25 |
| 220 | 20240322 | 150300 | 2366374190 | 6870 | 6860 | 6870 | 6860 | 101 |
| 221 | 20240322 | 150200 | 2365681320 | 6870 | 6880 | 6880 | 6860 | 26 |
| 222 | 20240322 | 150100 | 2365502710 | 6870 | 6870 | 6870 | 6870 | 293 |
| 223 | 20240322 | 150000 | 2363489800 | 6860 | 6870 | 6880 | 6860 | 266 |
| 224 | 20240322 | 145900 | 2361663100 | 6880 | 6910 | 6910 | 6880 | 448 |
| 225 | 20240322 | 145800 | 2358577870 | 6910 | 6910 | 6910 | 6900 | 11 |
| 226 | 20240322 | 145700 | 2358501880 | 6900 | 6900 | 6910 | 6900 | 33 |
| 227 | 20240322 | 145600 | 2358273880 | 6910 | 6910 | 6910 | 6910 | 6 |
| 228 | 20240322 | 145500 | 2358232420 | 6920 | 6920 | 6920 | 6920 | 1 |
| 229 | 20240322 | 145400 | 2358225500 | 6880 | 6880 | 6880 | 6880 | 0 |
| 230 | 20240322 | 145300 | 2358225500 | 6880 | 6920 | 6920 | 6880 | 217 |
| 231 | 20240322 | 145200 | 2356731190 | 6890 | 6900 | 6900 | 6890 | 460 |
| 232 | 20240322 | 145100 | 2353561240 | 6920 | 6930 | 6930 | 6920 | 2 |
| 233 | 20240322 | 145000 | 2353547390 | 6890 | 6930 | 6930 | 6890 | 103 |
| 234 | 20240322 | 144900 | 2352836940 | 6930 | 6890 | 6930 | 6890 | 204 |
| 235 | 20240322 | 144800 | 2351431220 | 6890 | 6890 | 6890 | 6890 | 569 |
| 236 | 20240322 | 144700 | 2347510810 | 6890 | 6930 | 6930 | 6880 | 2749 |
| 237 | 20240322 | 144600 | 2328535030 | 6930 | 6930 | 6940 | 6930 | 8 |
| 238 | 20240322 | 144500 | 2328479570 | 6940 | 6930 | 6940 | 6930 | 171 |
| 239 | 20240322 | 144400 | 2327294530 | 6930 | 6930 | 6940 | 6930 | 121 |
| 240 | 20240322 | 144300 | 2326455980 | 6940 | 6940 | 6940 | 6940 | 2 |
| 241 | 20240322 | 144200 | 2326442100 | 6930 | 6930 | 6930 | 6930 | 2 |
| 242 | 20240322 | 144100 | 2326428240 | 6940 | 6940 | 6940 | 6940 | 5 |
| 243 | 20240322 | 144000 | 2326393540 | 6930 | 6940 | 6940 | 6930 | 53 |
| 244 | 20240322 | 143900 | 2326026220 | 6940 | 6940 | 6940 | 6940 | 0 |
| 245 | 20240322 | 143800 | 2326026220 | 6940 | 6940 | 6940 | 6940 | 1 |
| 246 | 20240322 | 143700 | 2326019280 | 6930 | 6930 | 6930 | 6930 | 191 |
| 247 | 20240322 | 143600 | 2324695650 | 6930 | 6940 | 6940 | 6930 | 77 |
| 248 | 20240322 | 143500 | 2324162020 | 6930 | 6940 | 6940 | 6930 | 131 |
| 249 | 20240322 | 143400 | 2323254180 | 6940 | 6940 | 6940 | 6940 | 1 |
| 250 | 20240322 | 143300 | 2323247240 | 6930 | 6930 | 6930 | 6930 | 251 |
| 251 | 20240322 | 143200 | 2321507810 | 6930 | 6940 | 6940 | 6930 | 130 |
| 252 | 20240322 | 143100 | 2320606660 | 6940 | 6940 | 6940 | 6940 | 51 |
| 253 | 20240322 | 143000 | 2320252720 | 6940 | 6940 | 6940 | 6940 | 2 |
| 254 | 20240322 | 142900 | 2320238840 | 6910 | 6910 | 6920 | 6910 | 4072 |
| 255 | 20240322 | 142800 | 2292101300 | 6910 | 6940 | 6950 | 6910 | 5048 |
| 256 | 20240322 | 142700 | 2257196360 | 6930 | 6940 | 6940 | 6930 | 268 |
| 257 | 20240322 | 142600 | 2255336680 | 6940 | 6950 | 6950 | 6940 | 1222 |
| 258 | 20240322 | 142500 | 2246845940 | 6950 | 6950 | 6950 | 6940 | 195 |
| 259 | 20240322 | 142400 | 2245491190 | 6950 | 6950 | 6950 | 6950 | 7 |
| 260 | 20240322 | 142300 | 2245442540 | 6940 | 6940 | 6940 | 6940 | 141 |
| 261 | 20240322 | 142200 | 2244464000 | 6940 | 6950 | 6950 | 6930 | 357 |
| 262 | 20240322 | 142100 | 2241985850 | 6950 | 6950 | 6950 | 6950 | 13 |
| 263 | 20240322 | 142000 | 2241895500 | 6950 | 6950 | 6950 | 6950 | 7 |
| 264 | 20240322 | 141900 | 2241846850 | 6940 | 6950 | 6950 | 6940 | 326 |
| 265 | 20240322 | 141800 | 2239581470 | 6950 | 6950 | 6950 | 6950 | 12 |
| 266 | 20240322 | 141700 | 2239498070 | 6950 | 6960 | 6970 | 6950 | 1220 |
| 267 | 20240322 | 141600 | 2231018840 | 6970 | 6970 | 6970 | 6970 | 14 |
| 268 | 20240322 | 141500 | 2230921260 | 6970 | 6970 | 6970 | 6970 | 13 |
| 269 | 20240322 | 141400 | 2230830650 | 6970 | 6950 | 6970 | 6950 | 455 |
| 270 | 20240322 | 141300 | 2227668360 | 6950 | 6980 | 6980 | 6950 | 94 |
| 271 | 20240322 | 141200 | 2227014660 | 6980 | 6960 | 6980 | 6950 | 154 |
| 272 | 20240322 | 141100 | 2225942770 | 6960 | 6980 | 6980 | 6960 | 1305 |
| 273 | 20240322 | 141000 | 2216854390 | 6980 | 6980 | 6980 | 6980 | 13 |
| 274 | 20240322 | 140900 | 2216763650 | 6970 | 6980 | 6980 | 6970 | 86 |
| 275 | 20240322 | 140800 | 2216164090 | 6980 | 6980 | 6980 | 6970 | 112 |
| 276 | 20240322 | 140700 | 2215383350 | 6980 | 6980 | 6980 | 6980 | 1 |
| 277 | 20240322 | 140600 | 2215376370 | 6960 | 6990 | 6990 | 6960 | 1151 |
| 278 | 20240322 | 140500 | 2207345270 | 6990 | 7000 | 7000 | 6990 | 2155 |
| 279 | 20240322 | 140400 | 2192260280 | 7000 | 7000 | 7000 | 7000 | 1367 |
| 280 | 20240322 | 140300 | 2182691280 | 7000 | 7000 | 7000 | 6990 | 11283 |
| 281 | 20240322 | 140200 | 2103713070 | 7000 | 6980 | 7000 | 6980 | 4327 |
| 282 | 20240322 | 140100 | 2073455000 | 6980 | 6980 | 6980 | 6970 | 247 |
| 283 | 20240322 | 140000 | 2071733320 | 6980 | 6970 | 6980 | 6970 | 73 |
| 284 | 20240322 | 135900 | 2071224090 | 6980 | 6980 | 6980 | 6970 | 59 |
| 285 | 20240322 | 135800 | 2070812750 | 6980 | 6980 | 6980 | 6970 | 5 |
| 286 | 20240322 | 135700 | 2070777860 | 6980 | 6970 | 6980 | 6970 | 836 |
| 287 | 20240322 | 135600 | 2064950930 | 6970 | 6970 | 6970 | 6970 | 300 |
| 288 | 20240322 | 135500 | 2062859930 | 6940 | 6990 | 6990 | 6940 | 2041 |
| 289 | 20240322 | 135400 | 2048640320 | 6980 | 6990 | 7000 | 6980 | 384 |
| 290 | 20240322 | 135300 | 2045956030 | 7000 | 6990 | 7000 | 6980 | 837 |
| 291 | 20240322 | 135200 | 2040097360 | 7000 | 6980 | 7000 | 6980 | 1306 |
| 292 | 20240322 | 135100 | 2030968750 | 6970 | 6960 | 6980 | 6960 | 110 |
| 293 | 20240322 | 135000 | 2030202050 | 6960 | 6970 | 7000 | 6960 | 6778 |
| 294 | 20240322 | 134900 | 1982787830 | 6960 | 6960 | 6960 | 6960 | 989 |
| 295 | 20240322 | 134800 | 1975904390 | 6960 | 6960 | 6960 | 6960 | 5 |
| 296 | 20240322 | 134700 | 1975869590 | 6960 | 6910 | 6960 | 6910 | 1629 |
| 297 | 20240322 | 134600 | 1964538630 | 6920 | 6930 | 6930 | 6910 | 60 |
| 298 | 20240322 | 134500 | 1964123690 | 6950 | 6960 | 6970 | 6950 | 220 |
| 299 | 20240322 | 134400 | 1962593390 | 6960 | 6960 | 6960 | 6960 | 62 |
| 300 | 20240322 | 134300 | 1962161870 | 6960 | 6960 | 6960 | 6960 | 0 |
| 301 | 20240322 | 134200 | 1962161870 | 6960 | 6960 | 6960 | 6960 | 144 |
| 302 | 20240322 | 134100 | 1961159630 | 6960 | 6980 | 6980 | 6960 | 11 |
| 303 | 20240322 | 134000 | 1961082870 | 6980 | 6950 | 6980 | 6950 | 536 |
| 304 | 20240322 | 133900 | 1957355720 | 6950 | 6940 | 6950 | 6940 | 211 |
| 305 | 20240322 | 133800 | 1955889380 | 6990 | 6980 | 6990 | 6980 | 266 |
| 306 | 20240322 | 133700 | 1954032040 | 6990 | 6940 | 6990 | 6920 | 8274 |
| 307 | 20240322 | 133600 | 1896325140 | 6940 | 6930 | 6940 | 6930 | 2852 |
| 308 | 20240322 | 133500 | 1876532270 | 6940 | 6880 | 6940 | 6880 | 2775 |
| 309 | 20240322 | 133400 | 1857359130 | 6880 | 6880 | 6880 | 6860 | 52 |
| 310 | 20240322 | 133300 | 1857002340 | 6880 | 6880 | 6880 | 6870 | 571 |
| 311 | 20240322 | 133200 | 1853078370 | 6880 | 6880 | 6880 | 6880 | 20 |
| 312 | 20240322 | 133100 | 1852940770 | 6890 | 6890 | 6890 | 6890 | 2 |
| 313 | 20240322 | 133000 | 1852926990 | 6890 | 6890 | 6890 | 6890 | 5 |
| 314 | 20240322 | 132900 | 1852892540 | 6880 | 6890 | 6890 | 6880 | 269 |
| 315 | 20240322 | 132800 | 1851039330 | 6890 | 6890 | 6890 | 6890 | 4 |
| 316 | 20240322 | 132700 | 1851011770 | 6890 | 6900 | 6900 | 6890 | 11 |
| 317 | 20240322 | 132600 | 1850935970 | 6890 | 6900 | 6900 | 6890 | 1000 |
| 318 | 20240322 | 132500 | 1844041530 | 6900 | 6900 | 6900 | 6900 | 20 |
| 319 | 20240322 | 132400 | 1843903530 | 6900 | 6910 | 6910 | 6900 | 73 |
| 320 | 20240322 | 132300 | 1843399820 | 6910 | 6930 | 6930 | 6910 | 3 |
| 321 | 20240322 | 132200 | 1843379070 | 6900 | 6900 | 6900 | 6900 | 50 |
| 322 | 20240322 | 132100 | 1843034070 | 6930 | 6930 | 6930 | 6930 | 6 |
| 323 | 20240322 | 132000 | 1842992490 | 6900 | 6900 | 6900 | 6900 | 10 |
| 324 | 20240322 | 131900 | 1842923490 | 6900 | 6920 | 6930 | 6900 | 42 |
| 325 | 20240322 | 131800 | 1842633610 | 6910 | 6910 | 6910 | 6910 | 0 |
| 326 | 20240322 | 131700 | 1842633610 | 6910 | 6910 | 6910 | 6910 | 0 |
| 327 | 20240322 | 131600 | 1842633610 | 6910 | 6910 | 6910 | 6910 | 142 |
| 328 | 20240322 | 131500 | 1841652390 | 6900 | 6910 | 6910 | 6900 | 679 |
| 329 | 20240322 | 131400 | 1836962500 | 6910 | 6900 | 6910 | 6900 | 413 |
| 330 | 20240322 | 131300 | 1834112150 | 6910 | 6910 | 6910 | 6910 | 337 |
| 331 | 20240322 | 131200 | 1831783480 | 6950 | 6950 | 6950 | 6950 | 0 |
| 332 | 20240322 | 131100 | 1831783480 | 6950 | 6910 | 6950 | 6910 | 161 |
| 333 | 20240322 | 131000 | 1830669220 | 6910 | 6940 | 6940 | 6910 | 574 |
| 334 | 20240322 | 130900 | 1826696690 | 6930 | 6950 | 6950 | 6930 | 328 |
| 335 | 20240322 | 130800 | 1824423390 | 6950 | 6950 | 6960 | 6950 | 88 |
| 336 | 20240322 | 130700 | 1823811520 | 6960 | 6940 | 6960 | 6940 | 30 |
| 337 | 20240322 | 130600 | 1823602870 | 6960 | 6930 | 6960 | 6920 | 314 |
| 338 | 20240322 | 130500 | 1821428340 | 6950 | 6960 | 6960 | 6950 | 323 |
| 339 | 20240322 | 130400 | 1819183470 | 6950 | 6950 | 6960 | 6950 | 291 |
| 340 | 20240322 | 130300 | 1817160010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 341 | 20240322 | 130200 | 1817160010 | 6960 | 6950 | 6960 | 6950 | 610 |
| 342 | 20240322 | 130100 | 1812915410 | 6950 | 6970 | 6980 | 6950 | 1409 |
| 343 | 20240322 | 130000 | 1803092640 | 6980 | 6940 | 6980 | 6940 | 3564 |
| 344 | 20240322 | 125900 | 1778233760 | 6930 | 6940 | 6940 | 6930 | 5 |
| 345 | 20240322 | 125800 | 1778199100 | 6940 | 6940 | 6940 | 6940 | 74 |
| 346 | 20240322 | 125700 | 1777685540 | 6940 | 6950 | 6950 | 6940 | 105 |
| 347 | 20240322 | 125600 | 1776956810 | 6950 | 6940 | 6950 | 6940 | 117 |
| 348 | 20240322 | 125500 | 1776144000 | 6950 | 6950 | 6950 | 6950 | 1040 |
| 349 | 20240322 | 125400 | 1768916000 | 6950 | 6950 | 6950 | 6950 | 1 |
| 350 | 20240322 | 125300 | 1768909050 | 6940 | 6940 | 6940 | 6940 | 0 |
| 351 | 20240322 | 125200 | 1768909050 | 6940 | 6940 | 6940 | 6930 | 509 |
| 352 | 20240322 | 125100 | 1765378430 | 6950 | 6950 | 6950 | 6950 | 2 |
| 353 | 20240322 | 125000 | 1765364530 | 6950 | 6930 | 6950 | 6930 | 967 |
| 354 | 20240322 | 124900 | 1758653300 | 6940 | 6940 | 6940 | 6940 | 44 |
| 355 | 20240322 | 124800 | 1758347940 | 6940 | 6940 | 6940 | 6940 | 0 |
| 356 | 20240322 | 124700 | 1758347940 | 6940 | 6940 | 6940 | 6940 | 0 |
| 357 | 20240322 | 124600 | 1758347940 | 6940 | 6950 | 6950 | 6940 | 272 |
| 358 | 20240322 | 124500 | 1756460250 | 6970 | 6950 | 6970 | 6940 | 659 |
| 359 | 20240322 | 124400 | 1751874640 | 6940 | 6940 | 6940 | 6940 | 143 |
| 360 | 20240322 | 124300 | 1750882220 | 6950 | 6940 | 6950 | 6930 | 739 |
| 361 | 20240322 | 124200 | 1745758450 | 6940 | 6950 | 6950 | 6940 | 405 |
| 362 | 20240322 | 124100 | 1742945700 | 6950 | 6970 | 6970 | 6950 | 631 |
| 363 | 20240322 | 124000 | 1738550940 | 6970 | 6960 | 6980 | 6960 | 2867 |
| 364 | 20240322 | 123900 | 1718550530 | 6960 | 6950 | 6960 | 6930 | 644 |
| 365 | 20240322 | 123800 | 1714083480 | 6930 | 6950 | 6950 | 6920 | 581 |
| 366 | 20240322 | 123700 | 1710059410 | 6920 | 6960 | 6960 | 6920 | 718 |
| 367 | 20240322 | 123600 | 1705084580 | 6970 | 6960 | 6970 | 6930 | 183 |
| 368 | 20240322 | 123500 | 1703809910 | 6970 | 6950 | 6970 | 6940 | 4479 |
| 369 | 20240322 | 123400 | 1672612560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 370 | 20240322 | 123300 | 1672612560 | 6960 | 6950 | 6960 | 6920 | 1829 |
| 371 | 20240322 | 123200 | 1659898190 | 6950 | 6910 | 6950 | 6910 | 69 |
| 372 | 20240322 | 123100 | 1659419400 | 6910 | 6910 | 6950 | 6910 | 5132 |
| 373 | 20240322 | 123000 | 1623805440 | 6910 | 6910 | 6910 | 6910 | 2 |
| 374 | 20240322 | 122900 | 1623791620 | 6920 | 6920 | 6920 | 6920 | 0 |
| 375 | 20240322 | 122800 | 1623791620 | 6920 | 6920 | 6920 | 6920 | 242 |
| 376 | 20240322 | 122700 | 1622116980 | 6920 | 6920 | 6920 | 6920 | 0 |
| 377 | 20240322 | 122600 | 1622116980 | 6920 | 6920 | 6920 | 6920 | 0 |
| 378 | 20240322 | 122500 | 1622116980 | 6920 | 6910 | 6920 | 6910 | 73 |
| 379 | 20240322 | 122400 | 1621611990 | 6900 | 6900 | 6900 | 6900 | 11 |
| 380 | 20240322 | 122300 | 1621536090 | 6910 | 6910 | 6910 | 6900 | 51 |
| 381 | 20240322 | 122200 | 1621183830 | 6900 | 6900 | 6900 | 6900 | 913 |
| 382 | 20240322 | 122100 | 1614884130 | 6900 | 6900 | 6900 | 6900 | 349 |
| 383 | 20240322 | 122000 | 1612476030 | 6900 | 6900 | 6900 | 6900 | 4 |
| 384 | 20240322 | 121900 | 1612448430 | 6890 | 6910 | 6910 | 6890 | 265 |
| 385 | 20240322 | 121800 | 1610621280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 386 | 20240322 | 121700 | 1610621280 | 6920 | 6920 | 6920 | 6890 | 17 |
| 387 | 20240322 | 121600 | 1610504050 | 6890 | 6900 | 6910 | 6890 | 642 |
| 388 | 20240322 | 121500 | 1606069030 | 6900 | 6890 | 6900 | 6890 | 29 |
| 389 | 20240322 | 121400 | 1605869020 | 6900 | 6900 | 6900 | 6900 | 0 |
| 390 | 20240322 | 121300 | 1605869020 | 6900 | 6900 | 6900 | 6900 | 0 |
| 391 | 20240322 | 121200 | 1605869020 | 6900 | 6920 | 6920 | 6900 | 16 |
| 392 | 20240322 | 121100 | 1605758440 | 6900 | 6890 | 6920 | 6890 | 4 |
| 393 | 20240322 | 121000 | 1605730840 | 6880 | 6880 | 6880 | 6880 | 0 |
| 394 | 20240322 | 120900 | 1605730840 | 6880 | 6900 | 6940 | 6850 | 9016 |
| 395 | 20240322 | 120800 | 1543265350 | 6910 | 6890 | 6910 | 6890 | 320 |
| 396 | 20240322 | 120700 | 1541057640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 397 | 20240322 | 120600 | 1541057640 | 6860 | 6860 | 6860 | 6860 | 1100 |
| 398 | 20240322 | 120500 | 1533511640 | 6860 | 6870 | 6870 | 6860 | 31 |
| 399 | 20240322 | 120400 | 1533298970 | 6880 | 6880 | 6880 | 6880 | 0 |
| 400 | 20240322 | 120300 | 1533298970 | 6880 | 6880 | 6880 | 6880 | 0 |
| 401 | 20240322 | 120200 | 1533298970 | 6880 | 6880 | 6880 | 6880 | 16 |
| 402 | 20240322 | 120100 | 1533188890 | 6880 | 6860 | 6880 | 6850 | 1015 |
| 403 | 20240322 | 120000 | 1526213520 | 6870 | 6870 | 6870 | 6870 | 1 |
| 404 | 20240322 | 115900 | 1526206650 | 6860 | 6860 | 6860 | 6860 | 4 |
| 405 | 20240322 | 115800 | 1526179210 | 6860 | 6860 | 6860 | 6860 | 500 |
| 406 | 20240322 | 115700 | 1522749210 | 6870 | 6870 | 6870 | 6870 | 320 |
| 407 | 20240322 | 115600 | 1520550810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 408 | 20240322 | 115500 | 1520550810 | 6870 | 6870 | 6870 | 6870 | 1 |
| 409 | 20240322 | 115400 | 1520543940 | 6870 | 6860 | 6880 | 6860 | 90 |
| 410 | 20240322 | 115300 | 1519925880 | 6860 | 6860 | 6860 | 6860 | 54 |
| 411 | 20240322 | 115200 | 1519555440 | 6860 | 6860 | 6860 | 6860 | 500 |
| 412 | 20240322 | 115100 | 1516125440 | 6860 | 6860 | 6860 | 6860 | 0 |
| 413 | 20240322 | 115000 | 1516125440 | 6860 | 6860 | 6860 | 6860 | 39 |
| 414 | 20240322 | 114900 | 1515857900 | 6850 | 6830 | 6850 | 6830 | 4772 |
| 415 | 20240322 | 114800 | 1483170900 | 6850 | 6840 | 6850 | 6840 | 323 |
| 416 | 20240322 | 114700 | 1480958470 | 6830 | 6830 | 6830 | 6830 | 148 |
| 417 | 20240322 | 114600 | 1479947630 | 6830 | 6830 | 6830 | 6830 | 0 |
| 418 | 20240322 | 114500 | 1479947630 | 6830 | 6830 | 6830 | 6830 | 1 |
| 419 | 20240322 | 114400 | 1479940800 | 6830 | 6830 | 6830 | 6830 | 76 |
| 420 | 20240322 | 114300 | 1479421720 | 6830 | 6800 | 6830 | 6800 | 505 |
| 421 | 20240322 | 114200 | 1475976930 | 6810 | 6810 | 6810 | 6800 | 1052 |
| 422 | 20240322 | 114100 | 1468817100 | 6820 | 6840 | 6840 | 6820 | 83 |
| 423 | 20240322 | 114000 | 1468251000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 424 | 20240322 | 113900 | 1468251000 | 6810 | 6810 | 6810 | 6810 | 1000 |
| 425 | 20240322 | 113800 | 1461441000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 426 | 20240322 | 113700 | 1461441000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 427 | 20240322 | 113600 | 1461441000 | 6810 | 6820 | 6820 | 6800 | 2010 |
| 428 | 20240322 | 113500 | 1447758660 | 6830 | 6830 | 6830 | 6820 | 4857 |
| 429 | 20240322 | 113400 | 1414585440 | 6810 | 6860 | 6870 | 6810 | 1410 |
| 430 | 20240322 | 113300 | 1404926140 | 6850 | 6860 | 6860 | 6850 | 1121 |
| 431 | 20240322 | 113200 | 1397236100 | 6860 | 6870 | 6880 | 6860 | 204 |
| 432 | 20240322 | 113100 | 1395834710 | 6870 | 6880 | 6880 | 6870 | 135 |
| 433 | 20240322 | 113000 | 1394906020 | 6890 | 6890 | 6900 | 6890 | 350 |
| 434 | 20240322 | 112900 | 1392492060 | 6910 | 6910 | 6910 | 6910 | 120 |
| 435 | 20240322 | 112800 | 1391662860 | 6910 | 6900 | 6910 | 6900 | 1698 |
| 436 | 20240322 | 112700 | 1379945440 | 6900 | 6900 | 6910 | 6890 | 965 |
| 437 | 20240322 | 112600 | 1373283240 | 6900 | 6890 | 6900 | 6880 | 746 |
| 438 | 20240322 | 112500 | 1368142410 | 6890 | 6890 | 6890 | 6890 | 70 |
| 439 | 20240322 | 112400 | 1367660110 | 6890 | 6860 | 6890 | 6860 | 846 |
| 440 | 20240322 | 112300 | 1361840580 | 6870 | 6870 | 6870 | 6870 | 34 |
| 441 | 20240322 | 112200 | 1361607000 | 6870 | 6870 | 6870 | 6870 | 114 |
| 442 | 20240322 | 112100 | 1360823820 | 6860 | 6860 | 6870 | 6860 | 132 |
| 443 | 20240322 | 112000 | 1359918290 | 6860 | 6860 | 6860 | 6860 | 1 |
| 444 | 20240322 | 111900 | 1359911430 | 6840 | 6850 | 6850 | 6840 | 68 |
| 445 | 20240322 | 111800 | 1359445790 | 6880 | 6860 | 6880 | 6850 | 580 |
| 446 | 20240322 | 111700 | 1355471380 | 6850 | 6860 | 6860 | 6850 | 36 |
| 447 | 20240322 | 111600 | 1355224670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 448 | 20240322 | 111500 | 1355224670 | 6870 | 6870 | 6870 | 6870 | 2014 |
| 449 | 20240322 | 111400 | 1341388490 | 6890 | 6890 | 6900 | 6870 | 1508 |
| 450 | 20240322 | 111300 | 1330996820 | 6900 | 6860 | 6900 | 6860 | 1684 |
| 451 | 20240322 | 111200 | 1319407740 | 6850 | 6850 | 6860 | 6840 | 91 |
| 452 | 20240322 | 111100 | 1318784840 | 6850 | 6830 | 6850 | 6830 | 995 |
| 453 | 20240322 | 111000 | 1311977030 | 6830 | 6810 | 6830 | 6800 | 563 |
| 454 | 20240322 | 110900 | 1308144310 | 6800 | 6800 | 6800 | 6790 | 692 |
| 455 | 20240322 | 110800 | 1303438740 | 6800 | 6810 | 6820 | 6800 | 573 |
| 456 | 20240322 | 110700 | 1299538820 | 6810 | 6810 | 6810 | 6810 | 20 |
| 457 | 20240322 | 110600 | 1299402620 | 6810 | 6810 | 6820 | 6810 | 637 |
| 458 | 20240322 | 110500 | 1295064250 | 6800 | 6830 | 6830 | 6800 | 231 |
| 459 | 20240322 | 110400 | 1293488930 | 6830 | 6790 | 6830 | 6790 | 339 |
| 460 | 20240322 | 110300 | 1291178420 | 6790 | 6880 | 6880 | 6760 | 7428 |
| 461 | 20240322 | 110200 | 1240534640 | 6880 | 6900 | 6900 | 6880 | 1652 |
| 462 | 20240322 | 110100 | 1229167410 | 6900 | 6880 | 6900 | 6880 | 144 |
| 463 | 20240322 | 110000 | 1228176030 | 6880 | 6890 | 6900 | 6880 | 1387 |
| 464 | 20240322 | 105900 | 1218620140 | 6890 | 6890 | 6890 | 6890 | 550 |
| 465 | 20240322 | 105800 | 1214830640 | 6900 | 6900 | 6900 | 6900 | 0 |
| 466 | 20240322 | 105700 | 1214830640 | 6900 | 6910 | 6910 | 6890 | 867 |
| 467 | 20240322 | 105600 | 1208850610 | 6900 | 6900 | 6900 | 6900 | 13 |
| 468 | 20240322 | 105500 | 1208760910 | 6920 | 6920 | 6920 | 6920 | 0 |
| 469 | 20240322 | 105400 | 1208760910 | 6920 | 6910 | 6920 | 6910 | 110 |
| 470 | 20240322 | 105300 | 1207999820 | 6930 | 6940 | 6940 | 6920 | 593 |
| 471 | 20240322 | 105200 | 1203895300 | 6920 | 6940 | 6940 | 6920 | 840 |
| 472 | 20240322 | 105100 | 1198074640 | 6940 | 6940 | 6940 | 6940 | 863 |
| 473 | 20240322 | 105000 | 1192085420 | 6930 | 6900 | 6930 | 6900 | 1918 |
| 474 | 20240322 | 104900 | 1178821200 | 6900 | 6880 | 6900 | 6880 | 365 |
| 475 | 20240322 | 104800 | 1176308480 | 6880 | 6890 | 6890 | 6880 | 789 |
| 476 | 20240322 | 104700 | 1170878300 | 6890 | 6910 | 6910 | 6890 | 21 |
| 477 | 20240322 | 104600 | 1170733590 | 6910 | 6900 | 6910 | 6890 | 1131 |
| 478 | 20240322 | 104500 | 1162921130 | 6910 | 6900 | 6910 | 6900 | 12 |
| 479 | 20240322 | 104400 | 1162838320 | 6890 | 6900 | 6900 | 6890 | 2282 |
| 480 | 20240322 | 104300 | 1147097400 | 6900 | 6900 | 6900 | 6900 | 2339 |
| 481 | 20240322 | 104200 | 1130958300 | 6900 | 6910 | 6910 | 6890 | 911 |
| 482 | 20240322 | 104100 | 1124674160 | 6900 | 6910 | 6910 | 6900 | 649 |
| 483 | 20240322 | 104000 | 1120194360 | 6910 | 6920 | 6920 | 6910 | 1334 |
| 484 | 20240322 | 103900 | 1110970630 | 6920 | 6920 | 6920 | 6910 | 152 |
| 485 | 20240322 | 103800 | 1109918800 | 6910 | 6920 | 6920 | 6910 | 4 |
| 486 | 20240322 | 103700 | 1109891130 | 6920 | 6920 | 6920 | 6900 | 3097 |
| 487 | 20240322 | 103600 | 1088501390 | 6920 | 6940 | 6940 | 6920 | 678 |
| 488 | 20240322 | 103500 | 1083797410 | 6940 | 6950 | 6950 | 6940 | 687 |
| 489 | 20240322 | 103400 | 1079022800 | 6940 | 6900 | 6940 | 6890 | 2855 |
| 490 | 20240322 | 103300 | 1059257280 | 6900 | 6940 | 6940 | 6900 | 3942 |
| 491 | 20240322 | 103200 | 1032037900 | 6940 | 6920 | 6950 | 6920 | 1381 |
| 492 | 20240322 | 103100 | 1022455960 | 6930 | 6900 | 6930 | 6900 | 170 |
| 493 | 20240322 | 103000 | 1021281850 | 6900 | 6930 | 6930 | 6900 | 2547 |
| 494 | 20240322 | 102900 | 1003677460 | 6930 | 6950 | 6950 | 6930 | 596 |
| 495 | 20240322 | 102800 | 999546060 | 6940 | 6970 | 6970 | 6930 | 783 |
| 496 | 20240322 | 102700 | 994111990 | 6930 | 6990 | 6990 | 6930 | 933 |
| 497 | 20240322 | 102600 | 987599910 | 6940 | 6960 | 6990 | 6940 | 8506 |
| 498 | 20240322 | 102500 | 928290060 | 6960 | 6970 | 6970 | 6930 | 4422 |
| 499 | 20240322 | 102400 | 897551840 | 6950 | 6930 | 6980 | 6930 | 9649 |
| 500 | 20240322 | 102300 | 830461110 | 6930 | 6910 | 6940 | 6910 | 1457 |
| 501 | 20240322 | 102200 | 820370590 | 6920 | 6920 | 6940 | 6920 | 4852 |
| 502 | 20240322 | 102100 | 786782510 | 6920 | 6910 | 6950 | 6910 | 5449 |
| 503 | 20240322 | 102000 | 748955180 | 6940 | 6870 | 6940 | 6870 | 10857 |
| 504 | 20240322 | 101900 | 673969590 | 6860 | 6890 | 6900 | 6830 | 3397 |
| 505 | 20240322 | 101800 | 650692050 | 6890 | 6880 | 6890 | 6880 | 1776 |
| 506 | 20240322 | 101700 | 638460410 | 6880 | 6850 | 6880 | 6820 | 5229 |
| 507 | 20240322 | 101600 | 602670050 | 6870 | 6860 | 6870 | 6800 | 2974 |
| 508 | 20240322 | 101500 | 582263750 | 6860 | 6850 | 6860 | 6840 | 2188 |
| 509 | 20240322 | 101400 | 567266080 | 6860 | 6820 | 6860 | 6820 | 1211 |
| 510 | 20240322 | 101300 | 558981530 | 6850 | 6840 | 6860 | 6800 | 2543 |
| 511 | 20240322 | 101200 | 541593270 | 6840 | 6830 | 6850 | 6830 | 3994 |
| 512 | 20240322 | 101100 | 514247370 | 6830 | 6800 | 6830 | 6800 | 3226 |
| 513 | 20240322 | 101000 | 492264880 | 6800 | 6800 | 6800 | 6800 | 1028 |
| 514 | 20240322 | 100900 | 485274480 | 6800 | 6770 | 6800 | 6750 | 11066 |
| 515 | 20240322 | 100800 | 410193630 | 6770 | 6760 | 6770 | 6760 | 1709 |
| 516 | 20240322 | 100700 | 398636560 | 6760 | 6740 | 6760 | 6740 | 404 |
| 517 | 20240322 | 100600 | 395910460 | 6720 | 6720 | 6720 | 6720 | 2 |
| 518 | 20240322 | 100500 | 395897020 | 6710 | 6750 | 6760 | 6710 | 1988 |
| 519 | 20240322 | 100400 | 382488060 | 6750 | 6760 | 6770 | 6750 | 3403 |
| 520 | 20240322 | 100300 | 359458120 | 6770 | 6760 | 6780 | 6760 | 1605 |
| 521 | 20240322 | 100200 | 348591570 | 6760 | 6750 | 6760 | 6750 | 1059 |
| 522 | 20240322 | 100100 | 341438090 | 6760 | 6750 | 6760 | 6750 | 588 |
| 523 | 20240322 | 100000 | 337469030 | 6760 | 6760 | 6760 | 6750 | 185 |
| 524 | 20240322 | 095900 | 336220190 | 6760 | 6760 | 6760 | 6750 | 515 |
| 525 | 20240322 | 095800 | 332739790 | 6750 | 6740 | 6760 | 6740 | 117 |
| 526 | 20240322 | 095700 | 331949640 | 6740 | 6730 | 6760 | 6730 | 1192 |
| 527 | 20240322 | 095600 | 323900410 | 6730 | 6740 | 6740 | 6720 | 312 |
| 528 | 20240322 | 095500 | 321801530 | 6740 | 6730 | 6740 | 6700 | 986 |
| 529 | 20240322 | 095400 | 315160620 | 6710 | 6720 | 6740 | 6710 | 1396 |
| 530 | 20240322 | 095300 | 305780900 | 6720 | 6710 | 6720 | 6700 | 767 |
| 531 | 20240322 | 095200 | 300635790 | 6700 | 6700 | 6700 | 6700 | 362 |
| 532 | 20240322 | 095100 | 298210390 | 6690 | 6680 | 6690 | 6680 | 710 |
| 533 | 20240322 | 095000 | 293467000 | 6680 | 6690 | 6690 | 6680 | 622 |
| 534 | 20240322 | 094900 | 289307040 | 6680 | 6680 | 6680 | 6680 | 7 |
| 535 | 20240322 | 094800 | 289260280 | 6690 | 6690 | 6690 | 6690 | 219 |
| 536 | 20240322 | 094700 | 287795170 | 6690 | 6680 | 6700 | 6680 | 2414 |
| 537 | 20240322 | 094600 | 271643660 | 6680 | 6680 | 6680 | 6660 | 429 |
| 538 | 20240322 | 094500 | 268778400 | 6690 | 6680 | 6690 | 6680 | 663 |
| 539 | 20240322 | 094400 | 264348950 | 6680 | 6620 | 6690 | 6620 | 3381 |
| 540 | 20240322 | 094300 | 241833080 | 6610 | 6600 | 6610 | 6600 | 695 |
| 541 | 20240322 | 094200 | 237243940 | 6580 | 6580 | 6580 | 6580 | 45 |
| 542 | 20240322 | 094100 | 236947840 | 6600 | 6600 | 6600 | 6570 | 746 |
| 543 | 20240322 | 094000 | 232037950 | 6600 | 6580 | 6600 | 6580 | 885 |
| 544 | 20240322 | 093900 | 226206170 | 6580 | 6580 | 6580 | 6580 | 25 |
| 545 | 20240322 | 093800 | 226041670 | 6560 | 6560 | 6560 | 6560 | 0 |
| 546 | 20240322 | 093700 | 226041670 | 6560 | 6560 | 6560 | 6560 | 5129 |
| 547 | 20240322 | 093600 | 192395430 | 6590 | 6590 | 6590 | 6590 | 2 |
| 548 | 20240322 | 093500 | 192382250 | 6550 | 6550 | 6550 | 6550 | 0 |
| 549 | 20240322 | 093400 | 192382250 | 6550 | 6650 | 6650 | 6550 | 4001 |
| 550 | 20240322 | 093300 | 166127370 | 6650 | 6630 | 6660 | 6630 | 375 |
| 551 | 20240322 | 093200 | 163634090 | 6660 | 6640 | 6660 | 6640 | 1893 |
| 552 | 20240322 | 093100 | 151044960 | 6650 | 6610 | 6650 | 6610 | 4262 |
| 553 | 20240322 | 093000 | 122788490 | 6610 | 6590 | 6610 | 6590 | 2100 |
| 554 | 20240322 | 092900 | 108919490 | 6610 | 6610 | 6610 | 6610 | 0 |
| 555 | 20240322 | 092800 | 108919490 | 6610 | 6570 | 6610 | 6530 | 4456 |
| 556 | 20240322 | 092700 | 79711040 | 6600 | 6600 | 6600 | 6600 | 1052 |
| 557 | 20240322 | 092600 | 72767840 | 6600 | 6600 | 6600 | 6600 | 15 |
| 558 | 20240322 | 092500 | 72668840 | 6600 | 6560 | 6600 | 6550 | 44 |
| 559 | 20240322 | 092400 | 72379500 | 6550 | 6550 | 6550 | 6550 | 0 |
| 560 | 20240322 | 092300 | 72379500 | 6550 | 6570 | 6570 | 6550 | 4000 |
| 561 | 20240322 | 092200 | 46156040 | 6600 | 6600 | 6600 | 6600 | 500 |
| 562 | 20240322 | 092100 | 42856040 | 6600 | 6600 | 6600 | 6600 | 0 |
| 563 | 20240322 | 092000 | 42856040 | 6600 | 6600 | 6600 | 6600 | 500 |
| 564 | 20240322 | 091900 | 39556040 | 6600 | 6600 | 6600 | 6600 | 957 |
| 565 | 20240322 | 091800 | 33239840 | 6600 | 6590 | 6600 | 6580 | 1988 |
| 566 | 20240322 | 091700 | 20132430 | 6580 | 6590 | 6590 | 6580 | 215 |
| 567 | 20240322 | 091600 | 18715720 | 6590 | 6570 | 6590 | 6570 | 335 |
| 568 | 20240322 | 091500 | 16508640 | 6560 | 6570 | 6570 | 6560 | 300 |
| 569 | 20240322 | 091400 | 14538640 | 6570 | 6580 | 6580 | 6570 | 7 |
| 570 | 20240322 | 091300 | 14492640 | 6560 | 6560 | 6560 | 6560 | 0 |
| 571 | 20240322 | 091200 | 14492640 | 6560 | 6560 | 6560 | 6560 | 5 |
| 572 | 20240322 | 091100 | 14459840 | 6560 | 6560 | 6560 | 6560 | 147 |
| 573 | 20240322 | 091000 | 13495520 | 6570 | 6560 | 6570 | 6560 | 106 |
| 574 | 20240322 | 090900 | 12800100 | 6550 | 6550 | 6550 | 6550 | 76 |
| 575 | 20240322 | 090800 | 12302300 | 6550 | 6580 | 6590 | 6550 | 17 |
| 576 | 20240322 | 090700 | 12190380 | 6600 | 6540 | 6600 | 6540 | 1074 |
| 577 | 20240322 | 090600 | 5124400 | 6540 | 6540 | 6540 | 6540 | 461 |
| 578 | 20240322 | 090500 | 2109460 | 6530 | 6530 | 6530 | 6530 | 82 |
| 579 | 20240322 | 090400 | 1574000 | 6530 | 6540 | 6540 | 6530 | 201 |
| 580 | 20240322 | 090300 | 261460 | 6530 | 6530 | 6530 | 6530 | 5 |
| 581 | 20240322 | 090200 | 228810 | 6530 | 6530 | 6530 | 6530 | 1 |
| 582 | 20240322 | 090100 | 222280 | 6530 | 6530 | 6530 | 6530 | 1 |
| 583 | 20240322 | 090000 | 215750 | 6540 | 6530 | 6540 | 6530 | 33 |