29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 184000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 4744 |
| 3 | 20240318 | 183900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 4 | 20240318 | 183800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 5 | 20240318 | 183700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 6 | 20240318 | 183600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 7 | 20240318 | 183500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 8 | 20240318 | 183400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 9 | 20240318 | 183300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 10 | 20240318 | 183200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 11 | 20240318 | 183100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 12 | 20240318 | 183000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 13 | 20240318 | 182900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 14 | 20240318 | 182800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 15 | 20240318 | 182700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 16 | 20240318 | 182600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 17 | 20240318 | 182500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 18 | 20240318 | 182400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 19 | 20240318 | 182300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 20 | 20240318 | 182200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 21 | 20240318 | 182100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 22 | 20240318 | 182000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 23 | 20240318 | 181900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 24 | 20240318 | 181800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 25 | 20240318 | 181700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 26 | 20240318 | 181600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 27 | 20240318 | 181500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 28 | 20240318 | 181400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 29 | 20240318 | 181300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 30 | 20240318 | 181200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 31 | 20240318 | 181100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 32 | 20240318 | 181000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 4744 |
| 33 | 20240318 | 180900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 34 | 20240318 | 180800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 35 | 20240318 | 180700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 36 | 20240318 | 180600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 37 | 20240318 | 180500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 38 | 20240318 | 180400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 39 | 20240318 | 180300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 40 | 20240318 | 180200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 41 | 20240318 | 180100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 42 | 20240318 | 180000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 43 | 20240318 | 175900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 44 | 20240318 | 175800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 45 | 20240318 | 175700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 46 | 20240318 | 175600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 47 | 20240318 | 175500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 48 | 20240318 | 175400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 49 | 20240318 | 175300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 50 | 20240318 | 175200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 51 | 20240318 | 175100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 52 | 20240318 | 175000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 53 | 20240318 | 174900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 54 | 20240318 | 174800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 55 | 20240318 | 174700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 56 | 20240318 | 174600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 57 | 20240318 | 174500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 58 | 20240318 | 174400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 59 | 20240318 | 174300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 60 | 20240318 | 174200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 61 | 20240318 | 174100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 62 | 20240318 | 174000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 4744 |
| 63 | 20240318 | 173900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 64 | 20240318 | 173800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 65 | 20240318 | 173700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 66 | 20240318 | 173600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 67 | 20240318 | 173500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 68 | 20240318 | 173400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 69 | 20240318 | 173300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 70 | 20240318 | 173200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 71 | 20240318 | 173100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 72 | 20240318 | 173000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 73 | 20240318 | 172900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 74 | 20240318 | 172800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 75 | 20240318 | 172700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 76 | 20240318 | 172600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 77 | 20240318 | 172500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 78 | 20240318 | 172400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 79 | 20240318 | 172300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 80 | 20240318 | 172200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 81 | 20240318 | 172100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 82 | 20240318 | 172000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 83 | 20240318 | 171900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 84 | 20240318 | 171800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 85 | 20240318 | 171700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 86 | 20240318 | 171600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 87 | 20240318 | 171500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 88 | 20240318 | 171400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 89 | 20240318 | 171300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 90 | 20240318 | 171200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 91 | 20240318 | 171100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 92 | 20240318 | 171000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 4744 |
| 93 | 20240318 | 170900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 94 | 20240318 | 170800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 95 | 20240318 | 170700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 96 | 20240318 | 170600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 97 | 20240318 | 170500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 98 | 20240318 | 170400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 99 | 20240318 | 170300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 100 | 20240318 | 170200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 101 | 20240318 | 170100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 102 | 20240318 | 170000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 103 | 20240318 | 165900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 104 | 20240318 | 165800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 105 | 20240318 | 165700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 106 | 20240318 | 165600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 107 | 20240318 | 165500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 108 | 20240318 | 165400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 109 | 20240318 | 165300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 110 | 20240318 | 165200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 111 | 20240318 | 165100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 112 | 20240318 | 165000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 113 | 20240318 | 164900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 114 | 20240318 | 164800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 115 | 20240318 | 164700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 116 | 20240318 | 164600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 117 | 20240318 | 164500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 118 | 20240318 | 164400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 119 | 20240318 | 164300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 120 | 20240318 | 164200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 121 | 20240318 | 164100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 122 | 20240318 | 164000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 4744 |
| 123 | 20240318 | 163900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 124 | 20240318 | 163800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 125 | 20240318 | 163700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 126 | 20240318 | 163600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 127 | 20240318 | 163500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 128 | 20240318 | 163400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 129 | 20240318 | 163300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 130 | 20240318 | 163200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 131 | 20240318 | 163100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 132 | 20240318 | 163000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 133 | 20240318 | 162900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 134 | 20240318 | 162800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 135 | 20240318 | 162700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 136 | 20240318 | 162600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 137 | 20240318 | 162500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 138 | 20240318 | 162400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 139 | 20240318 | 162300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 140 | 20240318 | 162200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 141 | 20240318 | 162100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 142 | 20240318 | 162000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 143 | 20240318 | 161900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 144 | 20240318 | 161800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 145 | 20240318 | 161700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 146 | 20240318 | 161600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 147 | 20240318 | 161500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 148 | 20240318 | 161400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 149 | 20240318 | 161300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 150 | 20240318 | 161200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 151 | 20240318 | 161100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 152 | 20240318 | 161000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 4744 |
| 153 | 20240318 | 160900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 154 | 20240318 | 160800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 155 | 20240318 | 160700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 156 | 20240318 | 160600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 157 | 20240318 | 160500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 158 | 20240318 | 160400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 159 | 20240318 | 160300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 160 | 20240318 | 160200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 161 | 20240318 | 160100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 162 | 20240318 | 160000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 163 | 20240318 | 155900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 164 | 20240318 | 155800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 165 | 20240318 | 155700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 166 | 20240318 | 155600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 167 | 20240318 | 155500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 168 | 20240318 | 155400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 169 | 20240318 | 155300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 170 | 20240318 | 155200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 171 | 20240318 | 155100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 172 | 20240318 | 155000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 173 | 20240318 | 154900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 174 | 20240318 | 154800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 175 | 20240318 | 154700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 176 | 20240318 | 154600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 177 | 20240318 | 154500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 178 | 20240318 | 154400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 179 | 20240318 | 154300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 180 | 20240318 | 154200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 181 | 20240318 | 154100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 182 | 20240318 | 154000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 4744 |
| 183 | 20240318 | 153900 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 184 | 20240318 | 153800 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 185 | 20240318 | 153700 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 186 | 20240318 | 153600 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 187 | 20240318 | 153500 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 188 | 20240318 | 153400 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 189 | 20240318 | 153300 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 190 | 20240318 | 153200 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 191 | 20240318 | 153100 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 0 |
| 192 | 20240318 | 153000 | 4392697010 | 6890 | 6890 | 6890 | 6890 | 4744 |
| 193 | 20240318 | 152900 | 4360010850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 194 | 20240318 | 152800 | 4360010850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 195 | 20240318 | 152700 | 4360010850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 196 | 20240318 | 152600 | 4360010850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 197 | 20240318 | 152500 | 4360010850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 198 | 20240318 | 152400 | 4360010850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 199 | 20240318 | 152300 | 4360010850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 200 | 20240318 | 152200 | 4360010850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 201 | 20240318 | 152100 | 4360010850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 202 | 20240318 | 152000 | 4360010850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 203 | 20240318 | 151900 | 4360010850 | 6880 | 6870 | 6880 | 6870 | 1831 |
| 204 | 20240318 | 151800 | 4347416950 | 6870 | 6870 | 6870 | 6860 | 810 |
| 205 | 20240318 | 151700 | 4341854250 | 6870 | 6880 | 6880 | 6870 | 1256 |
| 206 | 20240318 | 151600 | 4333224900 | 6880 | 6880 | 6880 | 6880 | 56 |
| 207 | 20240318 | 151500 | 4332839620 | 6870 | 6860 | 6870 | 6850 | 1847 |
| 208 | 20240318 | 151400 | 4320166990 | 6860 | 6850 | 6860 | 6850 | 406 |
| 209 | 20240318 | 151300 | 4317385250 | 6850 | 6850 | 6850 | 6850 | 316 |
| 210 | 20240318 | 151200 | 4315220650 | 6850 | 6860 | 6870 | 6850 | 661 |
| 211 | 20240318 | 151100 | 4310683850 | 6850 | 6850 | 6850 | 6840 | 1041 |
| 212 | 20240318 | 151000 | 4303560290 | 6840 | 6850 | 6850 | 6840 | 2060 |
| 213 | 20240318 | 150900 | 4289456860 | 6850 | 6850 | 6850 | 6840 | 188 |
| 214 | 20240318 | 150800 | 4288170110 | 6850 | 6860 | 6860 | 6850 | 1958 |
| 215 | 20240318 | 150700 | 4274757640 | 6860 | 6860 | 6860 | 6850 | 595 |
| 216 | 20240318 | 150600 | 4270680940 | 6860 | 6860 | 6860 | 6860 | 411 |
| 217 | 20240318 | 150500 | 4267861480 | 6860 | 6870 | 6870 | 6860 | 1043 |
| 218 | 20240318 | 150400 | 4260706480 | 6860 | 6870 | 6870 | 6860 | 1326 |
| 219 | 20240318 | 150300 | 4251610100 | 6870 | 6870 | 6880 | 6870 | 556 |
| 220 | 20240318 | 150200 | 4247790360 | 6870 | 6870 | 6880 | 6870 | 393 |
| 221 | 20240318 | 150100 | 4245088410 | 6870 | 6860 | 6870 | 6840 | 882 |
| 222 | 20240318 | 150000 | 4239039970 | 6860 | 6860 | 6860 | 6840 | 2212 |
| 223 | 20240318 | 145900 | 4223896140 | 6860 | 6860 | 6860 | 6850 | 2316 |
| 224 | 20240318 | 145800 | 4208022050 | 6860 | 6870 | 6870 | 6860 | 378 |
| 225 | 20240318 | 145700 | 4205427880 | 6870 | 6890 | 6890 | 6860 | 904 |
| 226 | 20240318 | 145600 | 4199217640 | 6890 | 6890 | 6890 | 6890 | 66 |
| 227 | 20240318 | 145500 | 4198762900 | 6890 | 6900 | 6900 | 6880 | 723 |
| 228 | 20240318 | 145400 | 4193780760 | 6900 | 6850 | 6900 | 6850 | 390 |
| 229 | 20240318 | 145300 | 4191104910 | 6860 | 6850 | 6860 | 6850 | 2128 |
| 230 | 20240318 | 145200 | 4176525110 | 6840 | 6830 | 6840 | 6830 | 1134 |
| 231 | 20240318 | 145100 | 4168775660 | 6830 | 6840 | 6840 | 6820 | 2356 |
| 232 | 20240318 | 145000 | 4152691070 | 6840 | 6850 | 6850 | 6840 | 131 |
| 233 | 20240318 | 144900 | 4151794120 | 6850 | 6830 | 6860 | 6830 | 56 |
| 234 | 20240318 | 144800 | 4151411510 | 6830 | 6830 | 6830 | 6830 | 300 |
| 235 | 20240318 | 144700 | 4149362510 | 6830 | 6850 | 6850 | 6830 | 3037 |
| 236 | 20240318 | 144600 | 4128611420 | 6850 | 6840 | 6850 | 6840 | 186 |
| 237 | 20240318 | 144500 | 4127338950 | 6840 | 6850 | 6850 | 6840 | 324 |
| 238 | 20240318 | 144400 | 4125121210 | 6850 | 6830 | 6850 | 6830 | 162 |
| 239 | 20240318 | 144300 | 4124014630 | 6830 | 6840 | 6840 | 6830 | 2214 |
| 240 | 20240318 | 144200 | 4108886910 | 6840 | 6840 | 6840 | 6840 | 530 |
| 241 | 20240318 | 144100 | 4105261710 | 6840 | 6860 | 6860 | 6840 | 2406 |
| 242 | 20240318 | 144000 | 4088802350 | 6860 | 6870 | 6870 | 6860 | 597 |
| 243 | 20240318 | 143900 | 4084706920 | 6870 | 6880 | 6880 | 6860 | 491 |
| 244 | 20240318 | 143800 | 4081333370 | 6880 | 6850 | 6880 | 6840 | 3795 |
| 245 | 20240318 | 143700 | 4055338060 | 6850 | 6850 | 6850 | 6840 | 224 |
| 246 | 20240318 | 143600 | 4053805470 | 6840 | 6850 | 6850 | 6830 | 2098 |
| 247 | 20240318 | 143500 | 4039449120 | 6850 | 6840 | 6850 | 6840 | 1033 |
| 248 | 20240318 | 143400 | 4032377430 | 6840 | 6830 | 6840 | 6820 | 1698 |
| 249 | 20240318 | 143300 | 4020769990 | 6840 | 6830 | 6840 | 6830 | 735 |
| 250 | 20240318 | 143200 | 4015749840 | 6820 | 6830 | 6830 | 6820 | 1837 |
| 251 | 20240318 | 143100 | 4003204490 | 6830 | 6840 | 6840 | 6830 | 1226 |
| 252 | 20240318 | 143000 | 3994824800 | 6840 | 6850 | 6850 | 6830 | 1692 |
| 253 | 20240318 | 142900 | 3983257780 | 6840 | 6840 | 6870 | 6840 | 6839 |
| 254 | 20240318 | 142800 | 3936392350 | 6840 | 6860 | 6860 | 6840 | 590 |
| 255 | 20240318 | 142700 | 3932354900 | 6860 | 6820 | 6860 | 6810 | 11271 |
| 256 | 20240318 | 142600 | 3855378260 | 6820 | 6850 | 6860 | 6810 | 21917 |
| 257 | 20240318 | 142500 | 3705529270 | 6860 | 6860 | 6860 | 6850 | 941 |
| 258 | 20240318 | 142400 | 3699076510 | 6860 | 6870 | 6870 | 6860 | 1975 |
| 259 | 20240318 | 142300 | 3685526090 | 6860 | 6860 | 6860 | 6860 | 1236 |
| 260 | 20240318 | 142200 | 3677047130 | 6860 | 6870 | 6880 | 6860 | 5181 |
| 261 | 20240318 | 142100 | 3641457800 | 6880 | 6870 | 6880 | 6870 | 1885 |
| 262 | 20240318 | 142000 | 3628506610 | 6870 | 6870 | 6880 | 6870 | 236 |
| 263 | 20240318 | 141900 | 3626884480 | 6870 | 6870 | 6870 | 6870 | 2737 |
| 264 | 20240318 | 141800 | 3608081290 | 6870 | 6890 | 6890 | 6870 | 6854 |
| 265 | 20240318 | 141700 | 3560911620 | 6890 | 6890 | 6890 | 6890 | 1313 |
| 266 | 20240318 | 141600 | 3551865050 | 6890 | 6900 | 6900 | 6890 | 453 |
| 267 | 20240318 | 141500 | 3548741360 | 6900 | 6900 | 6900 | 6890 | 726 |
| 268 | 20240318 | 141400 | 3543739190 | 6890 | 6910 | 6910 | 6890 | 1405 |
| 269 | 20240318 | 141300 | 3534054170 | 6900 | 6910 | 6910 | 6900 | 2828 |
| 270 | 20240318 | 141200 | 3514540170 | 6910 | 6910 | 6910 | 6910 | 25 |
| 271 | 20240318 | 141100 | 3514367420 | 6900 | 6900 | 6900 | 6900 | 2128 |
| 272 | 20240318 | 141000 | 3499684220 | 6900 | 6910 | 6910 | 6900 | 851 |
| 273 | 20240318 | 140900 | 3493805310 | 6910 | 6910 | 6910 | 6910 | 475 |
| 274 | 20240318 | 140800 | 3490523060 | 6920 | 6920 | 6920 | 6920 | 20 |
| 275 | 20240318 | 140700 | 3490384660 | 6920 | 6910 | 6920 | 6910 | 190 |
| 276 | 20240318 | 140600 | 3489071700 | 6910 | 6900 | 6910 | 6900 | 276 |
| 277 | 20240318 | 140500 | 3487166850 | 6910 | 6910 | 6920 | 6900 | 3332 |
| 278 | 20240318 | 140400 | 3464143810 | 6920 | 6930 | 6930 | 6920 | 3204 |
| 279 | 20240318 | 140300 | 3441970120 | 6930 | 6930 | 6930 | 6930 | 170 |
| 280 | 20240318 | 140200 | 3440792020 | 6930 | 6920 | 6930 | 6920 | 373 |
| 281 | 20240318 | 140100 | 3438208860 | 6920 | 6910 | 6920 | 6910 | 194 |
| 282 | 20240318 | 140000 | 3436866880 | 6910 | 6910 | 6910 | 6910 | 185 |
| 283 | 20240318 | 135900 | 3435588530 | 6910 | 6900 | 6910 | 6900 | 1184 |
| 284 | 20240318 | 135800 | 3427408870 | 6910 | 6910 | 6920 | 6900 | 3817 |
| 285 | 20240318 | 135700 | 3401034100 | 6910 | 6900 | 6910 | 6900 | 1051 |
| 286 | 20240318 | 135600 | 3393772700 | 6910 | 6900 | 6910 | 6900 | 1895 |
| 287 | 20240318 | 135500 | 3380697010 | 6900 | 6900 | 6910 | 6900 | 883 |
| 288 | 20240318 | 135400 | 3374603690 | 6900 | 6910 | 6910 | 6900 | 2357 |
| 289 | 20240318 | 135300 | 3358318460 | 6910 | 6930 | 6930 | 6910 | 2659 |
| 290 | 20240318 | 135200 | 3339919680 | 6920 | 6920 | 6930 | 6920 | 1793 |
| 291 | 20240318 | 135100 | 3327503470 | 6920 | 6920 | 6920 | 6920 | 178 |
| 292 | 20240318 | 135000 | 3326271710 | 6930 | 6930 | 6930 | 6930 | 712 |
| 293 | 20240318 | 134900 | 3321337550 | 6930 | 6940 | 6940 | 6930 | 2316 |
| 294 | 20240318 | 134800 | 3305287560 | 6940 | 6940 | 6940 | 6940 | 82 |
| 295 | 20240318 | 134700 | 3304718480 | 6940 | 6940 | 6940 | 6940 | 703 |
| 296 | 20240318 | 134600 | 3299839660 | 6940 | 6950 | 6950 | 6940 | 572 |
| 297 | 20240318 | 134500 | 3295867360 | 6950 | 6950 | 6950 | 6950 | 0 |
| 298 | 20240318 | 134400 | 3295867360 | 6950 | 6960 | 6960 | 6950 | 3348 |
| 299 | 20240318 | 134300 | 3272598370 | 6960 | 6960 | 6960 | 6960 | 39 |
| 300 | 20240318 | 134200 | 3272326930 | 6960 | 6960 | 6960 | 6960 | 220 |
| 301 | 20240318 | 134100 | 3270795730 | 6960 | 6960 | 6960 | 6960 | 1 |
| 302 | 20240318 | 134000 | 3270788770 | 6950 | 6960 | 6960 | 6950 | 802 |
| 303 | 20240318 | 133900 | 3265211890 | 6950 | 6950 | 6950 | 6950 | 232 |
| 304 | 20240318 | 133800 | 3263599490 | 6950 | 6950 | 6950 | 6950 | 500 |
| 305 | 20240318 | 133700 | 3260124490 | 6950 | 6950 | 6950 | 6950 | 299 |
| 306 | 20240318 | 133600 | 3258046440 | 6950 | 6950 | 6950 | 6950 | 1082 |
| 307 | 20240318 | 133500 | 3250526540 | 6950 | 6950 | 6950 | 6950 | 450 |
| 308 | 20240318 | 133400 | 3247399040 | 6950 | 6940 | 6950 | 6940 | 370 |
| 309 | 20240318 | 133300 | 3244827650 | 6940 | 6940 | 6940 | 6940 | 185 |
| 310 | 20240318 | 133200 | 3243543750 | 6940 | 6940 | 6940 | 6940 | 113 |
| 311 | 20240318 | 133100 | 3242759530 | 6940 | 6940 | 6940 | 6940 | 154 |
| 312 | 20240318 | 133000 | 3241690770 | 6940 | 6940 | 6940 | 6940 | 107 |
| 313 | 20240318 | 132900 | 3240948190 | 6940 | 6940 | 6940 | 6940 | 12 |
| 314 | 20240318 | 132800 | 3240864910 | 6940 | 6940 | 6940 | 6940 | 2293 |
| 315 | 20240318 | 132700 | 3224951490 | 6940 | 6950 | 6950 | 6940 | 927 |
| 316 | 20240318 | 132600 | 3218510340 | 6950 | 6960 | 6960 | 6950 | 110 |
| 317 | 20240318 | 132500 | 3217744840 | 6950 | 6950 | 6950 | 6950 | 2681 |
| 318 | 20240318 | 132400 | 3199111890 | 6950 | 6950 | 6950 | 6950 | 8 |
| 319 | 20240318 | 132300 | 3199056290 | 6960 | 6960 | 6960 | 6960 | 1829 |
| 320 | 20240318 | 132200 | 3186326450 | 6950 | 6960 | 6960 | 6950 | 420 |
| 321 | 20240318 | 132100 | 3183407250 | 6960 | 6960 | 6960 | 6960 | 11 |
| 322 | 20240318 | 132000 | 3183330690 | 6960 | 6960 | 6960 | 6960 | 1 |
| 323 | 20240318 | 131900 | 3183323730 | 6950 | 6950 | 6950 | 6950 | 292 |
| 324 | 20240318 | 131800 | 3181294330 | 6950 | 6950 | 6950 | 6950 | 340 |
| 325 | 20240318 | 131700 | 3178931330 | 6950 | 6950 | 6950 | 6950 | 643 |
| 326 | 20240318 | 131600 | 3174462480 | 6960 | 6960 | 6960 | 6950 | 3775 |
| 327 | 20240318 | 131500 | 3148188980 | 6970 | 6970 | 6970 | 6970 | 100 |
| 328 | 20240318 | 131400 | 3147491980 | 6970 | 6970 | 6970 | 6970 | 3 |
| 329 | 20240318 | 131300 | 3147471070 | 6970 | 6970 | 6970 | 6960 | 1142 |
| 330 | 20240318 | 131200 | 3139522590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 331 | 20240318 | 131100 | 3139522590 | 6970 | 6960 | 6970 | 6960 | 801 |
| 332 | 20240318 | 131000 | 3133947230 | 6960 | 6970 | 6970 | 6960 | 31 |
| 333 | 20240318 | 130900 | 3133731350 | 6970 | 6970 | 6970 | 6970 | 30 |
| 334 | 20240318 | 130800 | 3133522250 | 6970 | 6970 | 6970 | 6970 | 1028 |
| 335 | 20240318 | 130700 | 3126357090 | 6970 | 6970 | 6970 | 6970 | 126 |
| 336 | 20240318 | 130600 | 3125478870 | 6960 | 6980 | 6980 | 6960 | 1543 |
| 337 | 20240318 | 130500 | 3114731680 | 6980 | 6980 | 6980 | 6980 | 14 |
| 338 | 20240318 | 130400 | 3114633960 | 6980 | 6980 | 6980 | 6980 | 278 |
| 339 | 20240318 | 130300 | 3112693520 | 6980 | 6970 | 6980 | 6970 | 403 |
| 340 | 20240318 | 130200 | 3109882580 | 6970 | 6970 | 6970 | 6970 | 1202 |
| 341 | 20240318 | 130100 | 3101504640 | 6970 | 6970 | 6970 | 6970 | 806 |
| 342 | 20240318 | 130000 | 3095886820 | 6980 | 6980 | 6980 | 6980 | 1202 |
| 343 | 20240318 | 125900 | 3087496860 | 6980 | 6980 | 6980 | 6980 | 2 |
| 344 | 20240318 | 125800 | 3087482900 | 6980 | 6980 | 6980 | 6980 | 1231 |
| 345 | 20240318 | 125700 | 3078890520 | 6980 | 6980 | 6980 | 6980 | 177 |
| 346 | 20240318 | 125600 | 3077655060 | 6980 | 6990 | 6990 | 6980 | 19 |
| 347 | 20240318 | 125500 | 3077522390 | 6980 | 6980 | 6980 | 6980 | 2498 |
| 348 | 20240318 | 125400 | 3060086350 | 6980 | 6990 | 6990 | 6980 | 61 |
| 349 | 20240318 | 125300 | 3059660010 | 6990 | 6990 | 6990 | 6990 | 0 |
| 350 | 20240318 | 125200 | 3059660010 | 6990 | 6980 | 6990 | 6980 | 201 |
| 351 | 20240318 | 125100 | 3058257020 | 6980 | 6980 | 6980 | 6980 | 100 |
| 352 | 20240318 | 125000 | 3057559020 | 6980 | 6990 | 7000 | 6980 | 3045 |
| 353 | 20240318 | 124900 | 3036281550 | 7000 | 6990 | 7000 | 6990 | 361 |
| 354 | 20240318 | 124800 | 3033757660 | 7000 | 7000 | 7000 | 7000 | 20 |
| 355 | 20240318 | 124700 | 3033617660 | 6990 | 6990 | 6990 | 6990 | 322 |
| 356 | 20240318 | 124600 | 3031366880 | 6990 | 6990 | 6990 | 6990 | 3 |
| 357 | 20240318 | 124500 | 3031345910 | 6990 | 6990 | 6990 | 6990 | 5 |
| 358 | 20240318 | 124400 | 3031310960 | 7000 | 7000 | 7000 | 7000 | 28 |
| 359 | 20240318 | 124300 | 3031114960 | 7000 | 7000 | 7000 | 7000 | 1137 |
| 360 | 20240318 | 124200 | 3023155960 | 7000 | 7000 | 7000 | 7000 | 1140 |
| 361 | 20240318 | 124100 | 3015175960 | 7000 | 7000 | 7000 | 7000 | 104 |
| 362 | 20240318 | 124000 | 3014447960 | 7000 | 7020 | 7020 | 7000 | 5 |
| 363 | 20240318 | 123900 | 3014412880 | 7020 | 7000 | 7020 | 7000 | 158 |
| 364 | 20240318 | 123800 | 3013305720 | 7000 | 7000 | 7000 | 7000 | 2147 |
| 365 | 20240318 | 123700 | 2998276720 | 7000 | 7000 | 7000 | 7000 | 129 |
| 366 | 20240318 | 123600 | 2997373720 | 7000 | 6990 | 7000 | 6990 | 177 |
| 367 | 20240318 | 123500 | 2996134760 | 7000 | 7000 | 7000 | 6980 | 1641 |
| 368 | 20240318 | 123400 | 2984666240 | 7000 | 6990 | 7000 | 6990 | 1075 |
| 369 | 20240318 | 123300 | 2977142740 | 6990 | 6990 | 7000 | 6990 | 480 |
| 370 | 20240318 | 123200 | 2973787040 | 6990 | 6980 | 6990 | 6980 | 4207 |
| 371 | 20240318 | 123100 | 2944422140 | 6980 | 6990 | 6990 | 6980 | 26 |
| 372 | 20240318 | 123000 | 2944240500 | 6990 | 6990 | 6990 | 6990 | 47 |
| 373 | 20240318 | 122900 | 2943911970 | 6980 | 7000 | 7000 | 6980 | 46 |
| 374 | 20240318 | 122800 | 2943590870 | 6980 | 6990 | 6990 | 6980 | 50 |
| 375 | 20240318 | 122700 | 2943241460 | 6980 | 6980 | 6980 | 6980 | 0 |
| 376 | 20240318 | 122600 | 2943241460 | 6980 | 6990 | 6990 | 6980 | 2635 |
| 377 | 20240318 | 122500 | 2924831580 | 6990 | 6990 | 6990 | 6990 | 406 |
| 378 | 20240318 | 122400 | 2921993640 | 6990 | 6990 | 6990 | 6990 | 102 |
| 379 | 20240318 | 122300 | 2921280660 | 6990 | 6990 | 6990 | 6990 | 206 |
| 380 | 20240318 | 122200 | 2919840720 | 6990 | 6990 | 6990 | 6990 | 401 |
| 381 | 20240318 | 122100 | 2917037730 | 6980 | 6990 | 6990 | 6980 | 4079 |
| 382 | 20240318 | 122000 | 2888554130 | 6990 | 6990 | 6990 | 6990 | 241 |
| 383 | 20240318 | 121900 | 2886869540 | 7000 | 7000 | 7000 | 7000 | 1963 |
| 384 | 20240318 | 121800 | 2873128540 | 7000 | 7010 | 7020 | 7000 | 5837 |
| 385 | 20240318 | 121700 | 2832248030 | 7010 | 7010 | 7010 | 7010 | 102 |
| 386 | 20240318 | 121600 | 2831533010 | 7010 | 7010 | 7010 | 7010 | 1081 |
| 387 | 20240318 | 121500 | 2823955200 | 7020 | 7010 | 7020 | 7010 | 568 |
| 388 | 20240318 | 121400 | 2819968510 | 7020 | 7020 | 7020 | 7020 | 275 |
| 389 | 20240318 | 121300 | 2818038010 | 7020 | 7030 | 7030 | 7020 | 677 |
| 390 | 20240318 | 121200 | 2813279200 | 7020 | 7020 | 7020 | 7020 | 258 |
| 391 | 20240318 | 121100 | 2811468040 | 7020 | 7000 | 7020 | 7000 | 4967 |
| 392 | 20240318 | 121000 | 2776606800 | 7000 | 7010 | 7010 | 7000 | 4940 |
| 393 | 20240318 | 120900 | 2742019530 | 7020 | 7010 | 7020 | 7010 | 26 |
| 394 | 20240318 | 120800 | 2741837260 | 7010 | 7010 | 7010 | 7010 | 61 |
| 395 | 20240318 | 120700 | 2741409650 | 7020 | 7020 | 7020 | 7020 | 542 |
| 396 | 20240318 | 120600 | 2737604810 | 7020 | 7030 | 7030 | 7020 | 1343 |
| 397 | 20240318 | 120500 | 2728163720 | 7040 | 7040 | 7040 | 7030 | 7 |
| 398 | 20240318 | 120400 | 2728114450 | 7030 | 7030 | 7040 | 7030 | 1678 |
| 399 | 20240318 | 120300 | 2716308100 | 7020 | 7020 | 7020 | 7020 | 874 |
| 400 | 20240318 | 120200 | 2710172620 | 7010 | 7020 | 7020 | 7010 | 160 |
| 401 | 20240318 | 120100 | 2709050950 | 7020 | 7020 | 7020 | 7010 | 520 |
| 402 | 20240318 | 120000 | 2705400730 | 7020 | 7000 | 7020 | 7000 | 141 |
| 403 | 20240318 | 115900 | 2704413470 | 7010 | 7010 | 7010 | 7010 | 2113 |
| 404 | 20240318 | 115800 | 2689601340 | 7010 | 7020 | 7020 | 7010 | 1844 |
| 405 | 20240318 | 115700 | 2676669700 | 7020 | 7020 | 7020 | 7020 | 78 |
| 406 | 20240318 | 115600 | 2676122140 | 7020 | 7020 | 7020 | 7020 | 846 |
| 407 | 20240318 | 115500 | 2670183220 | 7020 | 7030 | 7030 | 7020 | 300 |
| 408 | 20240318 | 115400 | 2668074320 | 7030 | 7040 | 7040 | 7030 | 592 |
| 409 | 20240318 | 115300 | 2663912060 | 7030 | 7030 | 7030 | 7030 | 77 |
| 410 | 20240318 | 115200 | 2663370750 | 7050 | 7040 | 7050 | 7030 | 370 |
| 411 | 20240318 | 115100 | 2660767850 | 7050 | 7040 | 7050 | 7040 | 3448 |
| 412 | 20240318 | 115000 | 2636491600 | 7030 | 7040 | 7040 | 7030 | 1550 |
| 413 | 20240318 | 114900 | 2625582100 | 7040 | 7040 | 7040 | 7040 | 603 |
| 414 | 20240318 | 114800 | 2621336980 | 7040 | 7040 | 7040 | 7040 | 164 |
| 415 | 20240318 | 114700 | 2620182420 | 7030 | 7030 | 7040 | 7030 | 1624 |
| 416 | 20240318 | 114600 | 2608765690 | 7040 | 7040 | 7040 | 7040 | 14802 |
| 417 | 20240318 | 114500 | 2504559610 | 7050 | 7050 | 7050 | 7050 | 1870 |
| 418 | 20240318 | 114400 | 2491376110 | 7050 | 7050 | 7050 | 7040 | 8286 |
| 419 | 20240318 | 114300 | 2433001830 | 7050 | 7030 | 7050 | 7030 | 1509 |
| 420 | 20240318 | 114200 | 2422378180 | 7040 | 7050 | 7050 | 7040 | 416 |
| 421 | 20240318 | 114100 | 2419448510 | 7050 | 7040 | 7050 | 7040 | 3221 |
| 422 | 20240318 | 114000 | 2396770060 | 7040 | 7040 | 7040 | 7040 | 2147 |
| 423 | 20240318 | 113900 | 2381655180 | 7040 | 7030 | 7040 | 7030 | 780 |
| 424 | 20240318 | 113800 | 2376171770 | 7030 | 7030 | 7040 | 7030 | 87 |
| 425 | 20240318 | 113700 | 2375560110 | 7030 | 7020 | 7030 | 7020 | 3161 |
| 426 | 20240318 | 113600 | 2353369720 | 7020 | 7030 | 7030 | 7020 | 350 |
| 427 | 20240318 | 113500 | 2350910770 | 7030 | 7020 | 7030 | 7020 | 666 |
| 428 | 20240318 | 113400 | 2346229800 | 7020 | 7020 | 7020 | 7020 | 208 |
| 429 | 20240318 | 113300 | 2344769640 | 7020 | 7030 | 7030 | 7020 | 353 |
| 430 | 20240318 | 113200 | 2342290320 | 7020 | 7020 | 7030 | 7020 | 324 |
| 431 | 20240318 | 113100 | 2340015830 | 7020 | 7010 | 7020 | 7010 | 1587 |
| 432 | 20240318 | 113000 | 2328879130 | 7010 | 7020 | 7020 | 7010 | 1543 |
| 433 | 20240318 | 112900 | 2318049280 | 7010 | 7010 | 7010 | 7000 | 1133 |
| 434 | 20240318 | 112800 | 2310107950 | 7010 | 7010 | 7010 | 7010 | 250 |
| 435 | 20240318 | 112700 | 2308355450 | 7010 | 7000 | 7010 | 7000 | 224 |
| 436 | 20240318 | 112600 | 2306786240 | 7010 | 7010 | 7010 | 7010 | 1491 |
| 437 | 20240318 | 112500 | 2296334330 | 7020 | 7020 | 7020 | 7020 | 652 |
| 438 | 20240318 | 112400 | 2291757290 | 7020 | 7010 | 7020 | 7010 | 1155 |
| 439 | 20240318 | 112300 | 2283649310 | 7000 | 7000 | 7000 | 7000 | 5042 |
| 440 | 20240318 | 112200 | 2248355310 | 7000 | 6980 | 7000 | 6980 | 2971 |
| 441 | 20240318 | 112100 | 2227567180 | 6980 | 6970 | 6980 | 6960 | 9539 |
| 442 | 20240318 | 112000 | 2161132930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 443 | 20240318 | 111900 | 2161132930 | 6970 | 6970 | 6970 | 6970 | 507 |
| 444 | 20240318 | 111800 | 2157599140 | 6970 | 6970 | 6970 | 6970 | 230 |
| 445 | 20240318 | 111700 | 2155996040 | 6960 | 6960 | 6970 | 6960 | 1361 |
| 446 | 20240318 | 111600 | 2146520500 | 6950 | 6960 | 6960 | 6950 | 657 |
| 447 | 20240318 | 111500 | 2141951780 | 6960 | 6960 | 6960 | 6960 | 492 |
| 448 | 20240318 | 111400 | 2138527460 | 6960 | 6960 | 6970 | 6960 | 275 |
| 449 | 20240318 | 111300 | 2136613450 | 6960 | 6960 | 6960 | 6960 | 74 |
| 450 | 20240318 | 111200 | 2136098410 | 6960 | 6960 | 6970 | 6960 | 991 |
| 451 | 20240318 | 111100 | 2129200330 | 6960 | 6960 | 6960 | 6960 | 281 |
| 452 | 20240318 | 111000 | 2127244570 | 6960 | 6960 | 6960 | 6960 | 184 |
| 453 | 20240318 | 110900 | 2125963930 | 6960 | 6960 | 6960 | 6960 | 508 |
| 454 | 20240318 | 110800 | 2122428250 | 6960 | 6960 | 6960 | 6960 | 18 |
| 455 | 20240318 | 110700 | 2122302970 | 6960 | 6960 | 6960 | 6960 | 1193 |
| 456 | 20240318 | 110600 | 2113999690 | 6980 | 6980 | 6980 | 6980 | 35 |
| 457 | 20240318 | 110500 | 2113755390 | 6960 | 6960 | 6960 | 6960 | 533 |
| 458 | 20240318 | 110400 | 2110045710 | 6960 | 6960 | 6960 | 6960 | 726 |
| 459 | 20240318 | 110300 | 2104992750 | 6960 | 6980 | 6980 | 6960 | 547 |
| 460 | 20240318 | 110200 | 2101179250 | 6980 | 6960 | 6980 | 6960 | 3654 |
| 461 | 20240318 | 110100 | 2075712720 | 6970 | 6970 | 6980 | 6970 | 791 |
| 462 | 20240318 | 110000 | 2070194410 | 6970 | 6990 | 6990 | 6970 | 2840 |
| 463 | 20240318 | 105900 | 2050381950 | 7000 | 6980 | 7000 | 6970 | 2949 |
| 464 | 20240318 | 105800 | 2029781760 | 6980 | 6950 | 6980 | 6950 | 1456 |
| 465 | 20240318 | 105700 | 2019657020 | 6940 | 6940 | 6940 | 6940 | 616 |
| 466 | 20240318 | 105600 | 2015381980 | 6930 | 6930 | 6930 | 6930 | 4206 |
| 467 | 20240318 | 105500 | 1986234400 | 6930 | 6930 | 6930 | 6930 | 126 |
| 468 | 20240318 | 105400 | 1985361220 | 6930 | 6920 | 6930 | 6920 | 1036 |
| 469 | 20240318 | 105300 | 1978182100 | 6920 | 6920 | 6930 | 6920 | 1286 |
| 470 | 20240318 | 105200 | 1969282210 | 6920 | 6930 | 6930 | 6920 | 1369 |
| 471 | 20240318 | 105100 | 1959807550 | 6920 | 6930 | 6930 | 6920 | 1564 |
| 472 | 20240318 | 105000 | 1948970750 | 6930 | 6920 | 6930 | 6920 | 1094 |
| 473 | 20240318 | 104900 | 1941400260 | 6920 | 6900 | 6920 | 6900 | 3848 |
| 474 | 20240318 | 104800 | 1914813930 | 6910 | 6910 | 6910 | 6910 | 1873 |
| 475 | 20240318 | 104700 | 1901871500 | 6900 | 6900 | 6900 | 6900 | 736 |
| 476 | 20240318 | 104600 | 1896793100 | 6900 | 6900 | 6900 | 6900 | 90 |
| 477 | 20240318 | 104500 | 1896172100 | 6900 | 6900 | 6900 | 6890 | 858 |
| 478 | 20240318 | 104400 | 1890252900 | 6900 | 6900 | 6900 | 6890 | 1857 |
| 479 | 20240318 | 104300 | 1877440020 | 6900 | 6900 | 6900 | 6900 | 694 |
| 480 | 20240318 | 104200 | 1872651420 | 6900 | 6900 | 6900 | 6900 | 292 |
| 481 | 20240318 | 104100 | 1870636620 | 6900 | 6900 | 6910 | 6900 | 637 |
| 482 | 20240318 | 104000 | 1866241310 | 6900 | 6900 | 6900 | 6900 | 0 |
| 483 | 20240318 | 103900 | 1866241310 | 6900 | 6900 | 6900 | 6900 | 117 |
| 484 | 20240318 | 103800 | 1865434010 | 6900 | 6900 | 6910 | 6900 | 185 |
| 485 | 20240318 | 103700 | 1864157060 | 6900 | 6910 | 6910 | 6900 | 2433 |
| 486 | 20240318 | 103600 | 1847369020 | 6910 | 6910 | 6910 | 6900 | 365 |
| 487 | 20240318 | 103500 | 1844849470 | 6920 | 6910 | 6920 | 6900 | 866 |
| 488 | 20240318 | 103400 | 1838863770 | 6910 | 6910 | 6920 | 6910 | 790 |
| 489 | 20240318 | 103300 | 1833404240 | 6910 | 6930 | 6930 | 6910 | 1652 |
| 490 | 20240318 | 103200 | 1821974150 | 6930 | 6930 | 6930 | 6930 | 1067 |
| 491 | 20240318 | 103100 | 1814579840 | 6930 | 6920 | 6930 | 6920 | 622 |
| 492 | 20240318 | 103000 | 1810269730 | 6930 | 6900 | 6930 | 6900 | 707 |
| 493 | 20240318 | 102900 | 1805380770 | 6900 | 6900 | 6900 | 6900 | 84 |
| 494 | 20240318 | 102800 | 1804801170 | 6900 | 6910 | 6910 | 6900 | 123 |
| 495 | 20240318 | 102700 | 1803951960 | 6910 | 6900 | 6910 | 6900 | 2191 |
| 496 | 20240318 | 102600 | 1788812650 | 6900 | 6890 | 6900 | 6890 | 1099 |
| 497 | 20240318 | 102500 | 1781229670 | 6890 | 6890 | 6900 | 6890 | 114 |
| 498 | 20240318 | 102400 | 1780444110 | 6890 | 6890 | 6900 | 6890 | 221 |
| 499 | 20240318 | 102300 | 1778919420 | 6900 | 6890 | 6900 | 6890 | 309 |
| 500 | 20240318 | 102200 | 1776789070 | 6890 | 6890 | 6890 | 6890 | 42 |
| 501 | 20240318 | 102100 | 1776499690 | 6890 | 6890 | 6900 | 6890 | 208 |
| 502 | 20240318 | 102000 | 1775065570 | 6890 | 6880 | 6890 | 6880 | 413 |
| 503 | 20240318 | 101900 | 1772220840 | 6880 | 6870 | 6880 | 6870 | 441 |
| 504 | 20240318 | 101800 | 1769189870 | 6880 | 6880 | 6880 | 6870 | 1846 |
| 505 | 20240318 | 101700 | 1756506030 | 6880 | 6880 | 6890 | 6880 | 719 |
| 506 | 20240318 | 101600 | 1751555280 | 6880 | 6900 | 6910 | 6880 | 1749 |
| 507 | 20240318 | 101500 | 1739519300 | 6900 | 6900 | 6910 | 6900 | 207 |
| 508 | 20240318 | 101400 | 1738090990 | 6900 | 6900 | 6910 | 6900 | 1102 |
| 509 | 20240318 | 101300 | 1730484970 | 6900 | 6890 | 6900 | 6880 | 412 |
| 510 | 20240318 | 101200 | 1727644860 | 6890 | 6880 | 6890 | 6880 | 912 |
| 511 | 20240318 | 101100 | 1721363410 | 6880 | 6880 | 6880 | 6870 | 2708 |
| 512 | 20240318 | 101000 | 1702745420 | 6880 | 6870 | 6880 | 6870 | 3567 |
| 513 | 20240318 | 100900 | 1678237110 | 6870 | 6880 | 6880 | 6870 | 4800 |
| 514 | 20240318 | 100800 | 1645216390 | 6880 | 6890 | 6890 | 6880 | 390 |
| 515 | 20240318 | 100700 | 1642533180 | 6880 | 6890 | 6900 | 6880 | 2984 |
| 516 | 20240318 | 100600 | 1621975580 | 6900 | 6900 | 6900 | 6890 | 446 |
| 517 | 20240318 | 100500 | 1618898480 | 6900 | 6900 | 6900 | 6890 | 1440 |
| 518 | 20240318 | 100400 | 1608974650 | 6890 | 6900 | 6910 | 6890 | 6326 |
| 519 | 20240318 | 100300 | 1565326380 | 6910 | 6910 | 6920 | 6910 | 416 |
| 520 | 20240318 | 100200 | 1562451720 | 6910 | 6920 | 6920 | 6900 | 2196 |
| 521 | 20240318 | 100100 | 1547279690 | 6910 | 6920 | 6920 | 6910 | 310 |
| 522 | 20240318 | 100000 | 1545136330 | 6910 | 6910 | 6910 | 6910 | 184 |
| 523 | 20240318 | 095900 | 1543864890 | 6910 | 6940 | 6940 | 6910 | 1458 |
| 524 | 20240318 | 095800 | 1533776800 | 6940 | 6930 | 6950 | 6930 | 292 |
| 525 | 20240318 | 095700 | 1531749520 | 6950 | 6930 | 6950 | 6900 | 4038 |
| 526 | 20240318 | 095600 | 1503871980 | 6920 | 6920 | 6930 | 6920 | 1187 |
| 527 | 20240318 | 095500 | 1495655510 | 6920 | 6920 | 6920 | 6910 | 634 |
| 528 | 20240318 | 095400 | 1491272000 | 6920 | 6900 | 6920 | 6900 | 2139 |
| 529 | 20240318 | 095300 | 1476502330 | 6900 | 6920 | 6920 | 6900 | 8480 |
| 530 | 20240318 | 095200 | 1417960260 | 6920 | 6930 | 6930 | 6920 | 523 |
| 531 | 20240318 | 095100 | 1414340980 | 6940 | 6950 | 6950 | 6920 | 3299 |
| 532 | 20240318 | 095000 | 1391475440 | 6960 | 6960 | 6960 | 6940 | 4465 |
| 533 | 20240318 | 094900 | 1360458410 | 6960 | 6970 | 6970 | 6950 | 3247 |
| 534 | 20240318 | 094800 | 1337860940 | 6980 | 6980 | 6980 | 6970 | 437 |
| 535 | 20240318 | 094700 | 1334813160 | 6980 | 6980 | 6980 | 6970 | 5647 |
| 536 | 20240318 | 094600 | 1295407100 | 6980 | 7000 | 7000 | 6980 | 2446 |
| 537 | 20240318 | 094500 | 1278323190 | 7020 | 7020 | 7020 | 7000 | 1573 |
| 538 | 20240318 | 094400 | 1267292130 | 7000 | 7020 | 7020 | 7000 | 2198 |
| 539 | 20240318 | 094300 | 1251866500 | 7020 | 7030 | 7040 | 7020 | 3151 |
| 540 | 20240318 | 094200 | 1229715800 | 7030 | 7030 | 7030 | 7020 | 437 |
| 541 | 20240318 | 094100 | 1226643770 | 7030 | 7020 | 7030 | 7020 | 957 |
| 542 | 20240318 | 094000 | 1219916070 | 7020 | 6990 | 7020 | 6990 | 7390 |
| 543 | 20240318 | 093900 | 1168162580 | 6990 | 6980 | 7000 | 6980 | 3678 |
| 544 | 20240318 | 093800 | 1142452390 | 6970 | 6980 | 6980 | 6960 | 4745 |
| 545 | 20240318 | 093700 | 1109410000 | 6980 | 6980 | 6980 | 6960 | 1079 |
| 546 | 20240318 | 093600 | 1101887060 | 6980 | 6990 | 6990 | 6970 | 5680 |
| 547 | 20240318 | 093500 | 1062205400 | 6990 | 6970 | 6990 | 6960 | 4017 |
| 548 | 20240318 | 093400 | 1034205110 | 6960 | 6990 | 6990 | 6960 | 3723 |
| 549 | 20240318 | 093300 | 1008275830 | 6980 | 6970 | 6980 | 6960 | 742 |
| 550 | 20240318 | 093200 | 1003106090 | 6960 | 6960 | 6990 | 6960 | 5682 |
| 551 | 20240318 | 093100 | 963501440 | 6970 | 6990 | 6990 | 6970 | 1474 |
| 552 | 20240318 | 093000 | 953218780 | 6990 | 6980 | 6990 | 6980 | 285 |
| 553 | 20240318 | 092900 | 951229130 | 6970 | 6980 | 6990 | 6970 | 3321 |
| 554 | 20240318 | 092800 | 928052830 | 6980 | 7010 | 7010 | 6980 | 7464 |
| 555 | 20240318 | 092700 | 875860950 | 7010 | 7020 | 7020 | 7000 | 6204 |
| 556 | 20240318 | 092600 | 832399810 | 7020 | 7010 | 7020 | 7010 | 3161 |
| 557 | 20240318 | 092500 | 810230820 | 7010 | 7000 | 7020 | 7000 | 1621 |
| 558 | 20240318 | 092400 | 798870720 | 7000 | 7020 | 7030 | 7000 | 8158 |
| 559 | 20240318 | 092300 | 741639580 | 7020 | 7030 | 7040 | 7020 | 3838 |
| 560 | 20240318 | 092200 | 714641540 | 7030 | 7030 | 7040 | 7030 | 2155 |
| 561 | 20240318 | 092100 | 699485920 | 7030 | 7040 | 7040 | 7030 | 1702 |
| 562 | 20240318 | 092000 | 687514400 | 7040 | 7040 | 7050 | 7040 | 6105 |
| 563 | 20240318 | 091900 | 644522980 | 7050 | 7060 | 7080 | 7050 | 615 |
| 564 | 20240318 | 091800 | 640183970 | 7060 | 7070 | 7080 | 7050 | 4583 |
| 565 | 20240318 | 091700 | 607780850 | 7060 | 7070 | 7070 | 7040 | 1041 |
| 566 | 20240318 | 091600 | 600439510 | 7040 | 7050 | 7070 | 7040 | 4394 |
| 567 | 20240318 | 091500 | 569435150 | 7040 | 7040 | 7040 | 7030 | 4489 |
| 568 | 20240318 | 091400 | 537832730 | 7040 | 7040 | 7040 | 7030 | 2590 |
| 569 | 20240318 | 091300 | 519609150 | 7030 | 7000 | 7030 | 7000 | 5957 |
| 570 | 20240318 | 091200 | 477832250 | 7010 | 7020 | 7020 | 7000 | 3572 |
| 571 | 20240318 | 091100 | 452796500 | 7020 | 7030 | 7030 | 7010 | 1800 |
| 572 | 20240318 | 091000 | 440162840 | 7020 | 7040 | 7040 | 7020 | 3716 |
| 573 | 20240318 | 090900 | 414047520 | 7040 | 7060 | 7070 | 7040 | 3150 |
| 574 | 20240318 | 090800 | 391834060 | 7050 | 7070 | 7070 | 7050 | 3127 |
| 575 | 20240318 | 090700 | 369765430 | 7080 | 7080 | 7090 | 7070 | 2707 |
| 576 | 20240318 | 090600 | 350602170 | 7080 | 7060 | 7090 | 7060 | 2795 |
| 577 | 20240318 | 090500 | 330814670 | 7050 | 7050 | 7050 | 7020 | 3319 |
| 578 | 20240318 | 090400 | 307420950 | 7040 | 7020 | 7050 | 7000 | 7028 |
| 579 | 20240318 | 090300 | 258081670 | 7020 | 7040 | 7040 | 7000 | 14264 |
| 580 | 20240318 | 090200 | 157920720 | 7050 | 7070 | 7070 | 7040 | 2876 |
| 581 | 20240318 | 090100 | 137642490 | 7070 | 7060 | 7100 | 7040 | 12772 |
| 582 | 20240318 | 090000 | 47219240 | 7080 | 7100 | 7100 | 7050 | 6663 |