31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 192700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 8027 |
| 3 | 20240319 | 192600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20240319 | 192500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20240319 | 192400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20240319 | 192300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20240319 | 192200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20240319 | 192100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20240319 | 192000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20240319 | 191900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20240319 | 191800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20240319 | 191700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20240319 | 191600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20240319 | 191500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20240319 | 191400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20240319 | 191300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20240319 | 191200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20240319 | 191100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20240319 | 191000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20240319 | 190900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20240319 | 190800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20240319 | 190700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20240319 | 190600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20240319 | 190500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20240319 | 190400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20240319 | 190300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20240319 | 190200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20240319 | 190100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20240319 | 190000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20240319 | 185900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20240319 | 185800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20240319 | 185700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 8027 |
| 33 | 20240319 | 185600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20240319 | 185500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20240319 | 185400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20240319 | 185300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20240319 | 185200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20240319 | 185100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20240319 | 185000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20240319 | 184900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20240319 | 184800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20240319 | 184700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20240319 | 184600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20240319 | 184500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20240319 | 184400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20240319 | 184300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20240319 | 184200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20240319 | 184100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20240319 | 184000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20240319 | 183900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20240319 | 183800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20240319 | 183700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20240319 | 183600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20240319 | 183500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20240319 | 183400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20240319 | 183300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20240319 | 183200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20240319 | 183100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20240319 | 183000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20240319 | 182900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20240319 | 182800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20240319 | 182700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 8027 |
| 63 | 20240319 | 182600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20240319 | 182500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20240319 | 182400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20240319 | 182300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20240319 | 182200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20240319 | 182100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20240319 | 182000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20240319 | 181900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20240319 | 181800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20240319 | 181700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20240319 | 181600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20240319 | 181500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20240319 | 181400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20240319 | 181300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20240319 | 181200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20240319 | 181100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20240319 | 181000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20240319 | 180900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20240319 | 180800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20240319 | 180700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20240319 | 180600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20240319 | 180500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20240319 | 180400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20240319 | 180300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20240319 | 180200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20240319 | 180100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20240319 | 180000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20240319 | 175900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20240319 | 175800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20240319 | 175700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 8027 |
| 93 | 20240319 | 175600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20240319 | 175500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20240319 | 175400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20240319 | 175300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20240319 | 175200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20240319 | 175100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20240319 | 175000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20240319 | 174900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20240319 | 174800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20240319 | 174700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20240319 | 174600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20240319 | 174500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20240319 | 174400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20240319 | 174300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20240319 | 174200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20240319 | 174100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20240319 | 174000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20240319 | 173900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20240319 | 173800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20240319 | 173700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20240319 | 173600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20240319 | 173500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20240319 | 173400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20240319 | 173300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20240319 | 173200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20240319 | 173100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20240319 | 173000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20240319 | 172900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20240319 | 172800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20240319 | 172700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 8027 |
| 123 | 20240319 | 172600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20240319 | 172500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20240319 | 172400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20240319 | 172300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20240319 | 172200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20240319 | 172100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20240319 | 172000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20240319 | 171900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20240319 | 171800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20240319 | 171700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20240319 | 171600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20240319 | 171500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20240319 | 171400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20240319 | 171300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20240319 | 171200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20240319 | 171100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20240319 | 171000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20240319 | 170900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20240319 | 170800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20240319 | 170700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20240319 | 170600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20240319 | 170500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20240319 | 170400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20240319 | 170300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20240319 | 170200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20240319 | 170100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20240319 | 170000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20240319 | 165900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20240319 | 165800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20240319 | 165700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 8027 |
| 153 | 20240319 | 165600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20240319 | 165500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20240319 | 165400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20240319 | 165300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20240319 | 165200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20240319 | 165100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20240319 | 165000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20240319 | 164900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20240319 | 164800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20240319 | 164700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20240319 | 164600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20240319 | 164500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20240319 | 164400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20240319 | 164300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20240319 | 164200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20240319 | 164100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20240319 | 164000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20240319 | 163900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20240319 | 163800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20240319 | 163700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20240319 | 163600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20240319 | 163500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20240319 | 163400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20240319 | 163300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20240319 | 163200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20240319 | 163100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20240319 | 163000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20240319 | 162900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20240319 | 162800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20240319 | 162700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 8027 |
| 183 | 20240319 | 162600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20240319 | 162500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20240319 | 162400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20240319 | 162300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20240319 | 162200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20240319 | 162100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20240319 | 162000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20240319 | 161900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20240319 | 161800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20240319 | 161700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20240319 | 161600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20240319 | 161500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20240319 | 161400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20240319 | 161300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20240319 | 161200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20240319 | 161100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20240319 | 161000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20240319 | 160900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 201 | 20240319 | 160800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 202 | 20240319 | 160700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 203 | 20240319 | 160600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 204 | 20240319 | 160500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 205 | 20240319 | 160400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 206 | 20240319 | 160300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 207 | 20240319 | 160200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 208 | 20240319 | 160100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 209 | 20240319 | 160000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 210 | 20240319 | 155900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 211 | 20240319 | 155800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 212 | 20240319 | 155700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 8027 |
| 213 | 20240319 | 155600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 214 | 20240319 | 155500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 215 | 20240319 | 155400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 216 | 20240319 | 155300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 217 | 20240319 | 155200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 218 | 20240319 | 155100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 219 | 20240319 | 155000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 220 | 20240319 | 154900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 221 | 20240319 | 154800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 222 | 20240319 | 154700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 223 | 20240319 | 154600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 224 | 20240319 | 154500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 225 | 20240319 | 154400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 226 | 20240319 | 154300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 227 | 20240319 | 154200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 228 | 20240319 | 154100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 229 | 20240319 | 154000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 230 | 20240319 | 153900 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 231 | 20240319 | 153800 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 232 | 20240319 | 153700 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 233 | 20240319 | 153600 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 234 | 20240319 | 153500 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 235 | 20240319 | 153400 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 236 | 20240319 | 153300 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 237 | 20240319 | 153200 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 238 | 20240319 | 153100 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 239 | 20240319 | 153000 | 10611027200 | 5630 | 5630 | 5630 | 5630 | 8027 |
| 240 | 20240319 | 152900 | 10565835190 | 5590 | 5590 | 5590 | 5590 | 0 |
| 241 | 20240319 | 152800 | 10565835190 | 5590 | 5590 | 5590 | 5590 | 0 |
| 242 | 20240319 | 152700 | 10565835190 | 5590 | 5590 | 5590 | 5590 | 0 |
| 243 | 20240319 | 152600 | 10565835190 | 5590 | 5590 | 5590 | 5590 | 0 |
| 244 | 20240319 | 152500 | 10565835190 | 5590 | 5590 | 5590 | 5590 | 0 |
| 245 | 20240319 | 152400 | 10565835190 | 5590 | 5590 | 5590 | 5590 | 0 |
| 246 | 20240319 | 152300 | 10565835190 | 5590 | 5590 | 5590 | 5590 | 0 |
| 247 | 20240319 | 152200 | 10565835190 | 5590 | 5590 | 5590 | 5590 | 0 |
| 248 | 20240319 | 152100 | 10565835190 | 5590 | 5590 | 5590 | 5590 | 0 |
| 249 | 20240319 | 152000 | 10565835190 | 5590 | 5590 | 5590 | 5590 | 0 |
| 250 | 20240319 | 151900 | 10565835190 | 5590 | 5590 | 5630 | 5570 | 2859 |
| 251 | 20240319 | 151800 | 10549780730 | 5590 | 5570 | 5590 | 5570 | 1328 |
| 252 | 20240319 | 151700 | 10542380720 | 5570 | 5570 | 5580 | 5570 | 1105 |
| 253 | 20240319 | 151600 | 10536225120 | 5560 | 5570 | 5570 | 5560 | 600 |
| 254 | 20240319 | 151500 | 10532888850 | 5570 | 5540 | 5570 | 5540 | 117 |
| 255 | 20240319 | 151400 | 10532240580 | 5580 | 5580 | 5580 | 5540 | 1013 |
| 256 | 20240319 | 151300 | 10526626770 | 5580 | 5540 | 5590 | 5520 | 635 |
| 257 | 20240319 | 151200 | 10523110190 | 5540 | 5550 | 5550 | 5540 | 43 |
| 258 | 20240319 | 151100 | 10522871570 | 5550 | 5590 | 5590 | 5550 | 947 |
| 259 | 20240319 | 151000 | 10517615520 | 5550 | 5510 | 5570 | 5480 | 4655 |
| 260 | 20240319 | 150900 | 10491895800 | 5480 | 5550 | 5560 | 5480 | 1694 |
| 261 | 20240319 | 150800 | 10482529840 | 5550 | 5570 | 5580 | 5550 | 1670 |
| 262 | 20240319 | 150700 | 10473245260 | 5570 | 5590 | 5590 | 5570 | 1398 |
| 263 | 20240319 | 150600 | 10465438980 | 5610 | 5620 | 5620 | 5600 | 1500 |
| 264 | 20240319 | 150500 | 10457030440 | 5620 | 5620 | 5620 | 5610 | 410 |
| 265 | 20240319 | 150400 | 10454727690 | 5620 | 5600 | 5620 | 5580 | 787 |
| 266 | 20240319 | 150300 | 10450319570 | 5620 | 5590 | 5620 | 5590 | 4862 |
| 267 | 20240319 | 150200 | 10423042890 | 5580 | 5560 | 5590 | 5560 | 3177 |
| 268 | 20240319 | 150100 | 10405327610 | 5560 | 5570 | 5590 | 5560 | 315 |
| 269 | 20240319 | 150000 | 10403573460 | 5560 | 5550 | 5570 | 5550 | 1950 |
| 270 | 20240319 | 145900 | 10392736620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 271 | 20240319 | 145800 | 10392736620 | 5520 | 5550 | 5550 | 5520 | 717 |
| 272 | 20240319 | 145700 | 10388760120 | 5550 | 5530 | 5550 | 5500 | 992 |
| 273 | 20240319 | 145600 | 10383288880 | 5560 | 5560 | 5560 | 5530 | 216 |
| 274 | 20240319 | 145500 | 10382090070 | 5550 | 5550 | 5550 | 5550 | 463 |
| 275 | 20240319 | 145400 | 10379520420 | 5560 | 5560 | 5560 | 5560 | 4 |
| 276 | 20240319 | 145300 | 10379498180 | 5530 | 5540 | 5560 | 5530 | 452 |
| 277 | 20240319 | 145200 | 10376994790 | 5540 | 5520 | 5540 | 5520 | 309 |
| 278 | 20240319 | 145100 | 10375284370 | 5510 | 5500 | 5510 | 5500 | 127 |
| 279 | 20240319 | 145000 | 10374584700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 280 | 20240319 | 144900 | 10374584700 | 5490 | 5530 | 5540 | 5470 | 2073 |
| 281 | 20240319 | 144800 | 10363185150 | 5540 | 5570 | 5570 | 5540 | 400 |
| 282 | 20240319 | 144700 | 10360963150 | 5570 | 5570 | 5570 | 5570 | 200 |
| 283 | 20240319 | 144600 | 10359849150 | 5580 | 5540 | 5580 | 5530 | 202 |
| 284 | 20240319 | 144500 | 10358731440 | 5590 | 5540 | 5590 | 5540 | 195 |
| 285 | 20240319 | 144400 | 10357641540 | 5600 | 5540 | 5600 | 5530 | 1191 |
| 286 | 20240319 | 144300 | 10351043820 | 5540 | 5580 | 5580 | 5540 | 1401 |
| 287 | 20240319 | 144200 | 10343264350 | 5580 | 5570 | 5580 | 5570 | 154 |
| 288 | 20240319 | 144100 | 10342406550 | 5580 | 5580 | 5600 | 5580 | 433 |
| 289 | 20240319 | 144000 | 10339986040 | 5580 | 5570 | 5580 | 5570 | 303 |
| 290 | 20240319 | 143900 | 10338297970 | 5570 | 5560 | 5580 | 5540 | 627 |
| 291 | 20240319 | 143800 | 10334813020 | 5560 | 5600 | 5600 | 5560 | 242 |
| 292 | 20240319 | 143700 | 10333467020 | 5560 | 5550 | 5600 | 5550 | 2184 |
| 293 | 20240319 | 143600 | 10321271160 | 5560 | 5550 | 5560 | 5550 | 314 |
| 294 | 20240319 | 143500 | 10319527260 | 5550 | 5550 | 5560 | 5550 | 143 |
| 295 | 20240319 | 143400 | 10318733520 | 5550 | 5550 | 5550 | 5550 | 141 |
| 296 | 20240319 | 143300 | 10317950970 | 5550 | 5550 | 5550 | 5550 | 1 |
| 297 | 20240319 | 143200 | 10317945420 | 5530 | 5530 | 5530 | 5530 | 65 |
| 298 | 20240319 | 143100 | 10317585970 | 5570 | 5560 | 5570 | 5540 | 1620 |
| 299 | 20240319 | 143000 | 10308579800 | 5560 | 5530 | 5570 | 5530 | 324 |
| 300 | 20240319 | 142900 | 10306778350 | 5500 | 5490 | 5500 | 5490 | 442 |
| 301 | 20240319 | 142800 | 10304349080 | 5490 | 5500 | 5500 | 5480 | 145 |
| 302 | 20240319 | 142700 | 10303553050 | 5500 | 5500 | 5500 | 5480 | 424 |
| 303 | 20240319 | 142600 | 10301229090 | 5500 | 5500 | 5500 | 5500 | 208 |
| 304 | 20240319 | 142500 | 10300085090 | 5500 | 5500 | 5500 | 5480 | 215 |
| 305 | 20240319 | 142400 | 10298902950 | 5500 | 5480 | 5500 | 5480 | 2 |
| 306 | 20240319 | 142300 | 10298891970 | 5480 | 5480 | 5490 | 5470 | 1373 |
| 307 | 20240319 | 142200 | 10291370980 | 5470 | 5540 | 5540 | 5470 | 3338 |
| 308 | 20240319 | 142100 | 10272997070 | 5550 | 5570 | 5570 | 5550 | 2164 |
| 309 | 20240319 | 142000 | 10260983230 | 5580 | 5530 | 5580 | 5530 | 580 |
| 310 | 20240319 | 141900 | 10257752720 | 5530 | 5530 | 5540 | 5530 | 1563 |
| 311 | 20240319 | 141800 | 10249107740 | 5520 | 5530 | 5530 | 5520 | 244 |
| 312 | 20240319 | 141700 | 10247759430 | 5530 | 5510 | 5530 | 5490 | 742 |
| 313 | 20240319 | 141600 | 10243676250 | 5500 | 5500 | 5500 | 5500 | 5 |
| 314 | 20240319 | 141500 | 10243648750 | 5500 | 5490 | 5500 | 5490 | 1594 |
| 315 | 20240319 | 141400 | 10234884990 | 5490 | 5520 | 5520 | 5490 | 6346 |
| 316 | 20240319 | 141300 | 10199956230 | 5550 | 5530 | 5560 | 5510 | 137 |
| 317 | 20240319 | 141200 | 10199199070 | 5560 | 5530 | 5560 | 5520 | 210 |
| 318 | 20240319 | 141100 | 10198038010 | 5510 | 5520 | 5530 | 5510 | 592 |
| 319 | 20240319 | 141000 | 10194774250 | 5530 | 5570 | 5580 | 5530 | 152 |
| 320 | 20240319 | 140900 | 10193927770 | 5580 | 5590 | 5610 | 5470 | 2251 |
| 321 | 20240319 | 140800 | 10181399540 | 5590 | 5530 | 5590 | 5520 | 1775 |
| 322 | 20240319 | 140700 | 10171526140 | 5540 | 5520 | 5560 | 5520 | 5878 |
| 323 | 20240319 | 140600 | 10138933010 | 5520 | 5480 | 5520 | 5480 | 2218 |
| 324 | 20240319 | 140500 | 10126730680 | 5480 | 5460 | 5480 | 5450 | 297 |
| 325 | 20240319 | 140400 | 10125109860 | 5460 | 5460 | 5460 | 5460 | 137 |
| 326 | 20240319 | 140300 | 10124361840 | 5470 | 5460 | 5470 | 5460 | 172 |
| 327 | 20240319 | 140200 | 10123421130 | 5460 | 5470 | 5470 | 5450 | 208 |
| 328 | 20240319 | 140100 | 10122283740 | 5470 | 5460 | 5470 | 5460 | 110 |
| 329 | 20240319 | 140000 | 10121682050 | 5450 | 5430 | 5450 | 5430 | 583 |
| 330 | 20240319 | 135900 | 10118516320 | 5430 | 5430 | 5430 | 5420 | 1240 |
| 331 | 20240319 | 135800 | 10111783930 | 5430 | 5420 | 5430 | 5420 | 113 |
| 332 | 20240319 | 135700 | 10111170360 | 5420 | 5410 | 5420 | 5400 | 1809 |
| 333 | 20240319 | 135600 | 10101393300 | 5420 | 5420 | 5420 | 5420 | 268 |
| 334 | 20240319 | 135500 | 10099940740 | 5420 | 5420 | 5430 | 5410 | 1678 |
| 335 | 20240319 | 135400 | 10090847880 | 5400 | 5430 | 5430 | 5400 | 2173 |
| 336 | 20240319 | 135300 | 10079087180 | 5420 | 5420 | 5430 | 5420 | 140 |
| 337 | 20240319 | 135200 | 10078328330 | 5430 | 5420 | 5430 | 5410 | 757 |
| 338 | 20240319 | 135100 | 10074230880 | 5420 | 5450 | 5450 | 5400 | 4470 |
| 339 | 20240319 | 135000 | 10050050480 | 5450 | 5460 | 5460 | 5430 | 29 |
| 340 | 20240319 | 134900 | 10049892590 | 5460 | 5420 | 5460 | 5420 | 10 |
| 341 | 20240319 | 134800 | 10049838120 | 5430 | 5410 | 5430 | 5410 | 6693 |
| 342 | 20240319 | 134700 | 10013562220 | 5410 | 5410 | 5410 | 5400 | 1641 |
| 343 | 20240319 | 134600 | 10004684730 | 5410 | 5420 | 5430 | 5410 | 1990 |
| 344 | 20240319 | 134500 | 9993907220 | 5430 | 5460 | 5460 | 5430 | 2888 |
| 345 | 20240319 | 134400 | 9978201600 | 5460 | 5460 | 5460 | 5450 | 1015 |
| 346 | 20240319 | 134300 | 9972661700 | 5460 | 5440 | 5490 | 5440 | 3119 |
| 347 | 20240319 | 134200 | 9955593500 | 5440 | 5430 | 5440 | 5430 | 7211 |
| 348 | 20240319 | 134100 | 9916378510 | 5420 | 5430 | 5430 | 5410 | 1300 |
| 349 | 20240319 | 134000 | 9909326660 | 5410 | 5390 | 5450 | 5370 | 3921 |
| 350 | 20240319 | 133900 | 9888169320 | 5430 | 5390 | 5430 | 5370 | 4242 |
| 351 | 20240319 | 133800 | 9865212570 | 5370 | 5390 | 5390 | 5350 | 2705 |
| 352 | 20240319 | 133700 | 9850706060 | 5390 | 5400 | 5420 | 5340 | 17153 |
| 353 | 20240319 | 133600 | 9758252870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 354 | 20240319 | 133500 | 9758252870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 355 | 20240319 | 133400 | 9758252870 | 5400 | 5470 | 5470 | 5400 | 6262 |
| 356 | 20240319 | 133300 | 9724322410 | 5470 | 5490 | 5490 | 5420 | 7377 |
| 357 | 20240319 | 133200 | 9684184900 | 5490 | 5550 | 5550 | 5480 | 7647 |
| 358 | 20240319 | 133100 | 9642024810 | 5540 | 5550 | 5550 | 5540 | 595 |
| 359 | 20240319 | 133000 | 9638725550 | 5550 | 5590 | 5640 | 5540 | 6178 |
| 360 | 20240319 | 132900 | 9604321270 | 5590 | 5630 | 5650 | 5590 | 7195 |
| 361 | 20240319 | 132800 | 9563988270 | 5630 | 5680 | 5680 | 5630 | 734 |
| 362 | 20240319 | 132700 | 9559843370 | 5680 | 5690 | 5690 | 5670 | 354 |
| 363 | 20240319 | 132600 | 9557832340 | 5700 | 5700 | 5700 | 5680 | 245 |
| 364 | 20240319 | 132500 | 9556440460 | 5700 | 5670 | 5700 | 5670 | 1195 |
| 365 | 20240319 | 132400 | 9549654710 | 5660 | 5650 | 5670 | 5640 | 299 |
| 366 | 20240319 | 132300 | 9547965470 | 5640 | 5670 | 5670 | 5640 | 135 |
| 367 | 20240319 | 132200 | 9547202410 | 5670 | 5670 | 5670 | 5670 | 5 |
| 368 | 20240319 | 132100 | 9547174060 | 5640 | 5630 | 5640 | 5630 | 386 |
| 369 | 20240319 | 132000 | 9545000030 | 5630 | 5640 | 5640 | 5630 | 245 |
| 370 | 20240319 | 131900 | 9543620630 | 5640 | 5640 | 5640 | 5630 | 918 |
| 371 | 20240319 | 131800 | 9538451820 | 5630 | 5630 | 5630 | 5610 | 1353 |
| 372 | 20240319 | 131700 | 9530846850 | 5630 | 5620 | 5630 | 5620 | 970 |
| 373 | 20240319 | 131600 | 9525391920 | 5620 | 5640 | 5640 | 5620 | 407 |
| 374 | 20240319 | 131500 | 9523101780 | 5640 | 5680 | 5680 | 5640 | 3880 |
| 375 | 20240319 | 131400 | 9501176220 | 5680 | 5670 | 5680 | 5660 | 151 |
| 376 | 20240319 | 131300 | 9500320860 | 5680 | 5680 | 5680 | 5670 | 813 |
| 377 | 20240319 | 131200 | 9495711020 | 5670 | 5670 | 5700 | 5670 | 622 |
| 378 | 20240319 | 131100 | 9492172330 | 5700 | 5640 | 5700 | 5640 | 675 |
| 379 | 20240319 | 131000 | 9488351720 | 5640 | 5660 | 5670 | 5640 | 817 |
| 380 | 20240319 | 130900 | 9483736250 | 5670 | 5690 | 5690 | 5670 | 5 |
| 381 | 20240319 | 130800 | 9483707860 | 5690 | 5690 | 5700 | 5680 | 27 |
| 382 | 20240319 | 130700 | 9483554340 | 5660 | 5730 | 5730 | 5660 | 3567 |
| 383 | 20240319 | 130600 | 9463236580 | 5730 | 5720 | 5750 | 5710 | 2480 |
| 384 | 20240319 | 130500 | 9448997720 | 5720 | 5730 | 5740 | 5690 | 1972 |
| 385 | 20240319 | 130400 | 9437704230 | 5730 | 5670 | 5730 | 5670 | 3337 |
| 386 | 20240319 | 130300 | 9418598260 | 5670 | 5670 | 5690 | 5670 | 921 |
| 387 | 20240319 | 130200 | 9413369260 | 5670 | 5670 | 5670 | 5630 | 119 |
| 388 | 20240319 | 130100 | 9412698510 | 5670 | 5610 | 5680 | 5600 | 1710 |
| 389 | 20240319 | 130000 | 9403108220 | 5620 | 5640 | 5640 | 5600 | 2714 |
| 390 | 20240319 | 125900 | 9387903870 | 5600 | 5640 | 5650 | 5600 | 3405 |
| 391 | 20240319 | 125800 | 9368792530 | 5640 | 5640 | 5650 | 5640 | 123 |
| 392 | 20240319 | 125700 | 9368097790 | 5620 | 5650 | 5650 | 5620 | 398 |
| 393 | 20240319 | 125600 | 9365850570 | 5650 | 5650 | 5650 | 5600 | 885 |
| 394 | 20240319 | 125500 | 9360874250 | 5610 | 5650 | 5650 | 5610 | 3984 |
| 395 | 20240319 | 125400 | 9338493200 | 5650 | 5650 | 5650 | 5620 | 1595 |
| 396 | 20240319 | 125300 | 9329518220 | 5650 | 5700 | 5700 | 5630 | 1317 |
| 397 | 20240319 | 125200 | 9322069610 | 5680 | 5700 | 5700 | 5660 | 822 |
| 398 | 20240319 | 125100 | 9317391240 | 5700 | 5700 | 5710 | 5660 | 2749 |
| 399 | 20240319 | 125000 | 9301720460 | 5700 | 5670 | 5700 | 5650 | 2055 |
| 400 | 20240319 | 124900 | 9290046790 | 5630 | 5660 | 5680 | 5630 | 551 |
| 401 | 20240319 | 124800 | 9286924500 | 5660 | 5600 | 5670 | 5570 | 6082 |
| 402 | 20240319 | 124700 | 9252885230 | 5600 | 5600 | 5610 | 5600 | 3493 |
| 403 | 20240319 | 124600 | 9233324380 | 5610 | 5600 | 5620 | 5600 | 890 |
| 404 | 20240319 | 124500 | 9228336520 | 5600 | 5630 | 5630 | 5600 | 577 |
| 405 | 20240319 | 124400 | 9225095030 | 5620 | 5640 | 5640 | 5620 | 179 |
| 406 | 20240319 | 124300 | 9224088590 | 5640 | 5620 | 5640 | 5620 | 245 |
| 407 | 20240319 | 124200 | 9222706810 | 5600 | 5610 | 5640 | 5600 | 1692 |
| 408 | 20240319 | 124100 | 9213217420 | 5610 | 5610 | 5610 | 5600 | 4313 |
| 409 | 20240319 | 124000 | 9189051270 | 5610 | 5670 | 5670 | 5610 | 928 |
| 410 | 20240319 | 123900 | 9183837900 | 5650 | 5680 | 5680 | 5650 | 646 |
| 411 | 20240319 | 123800 | 9180177610 | 5680 | 5600 | 5700 | 5590 | 5102 |
| 412 | 20240319 | 123700 | 9151446690 | 5600 | 5600 | 5630 | 5600 | 2365 |
| 413 | 20240319 | 123600 | 9138199480 | 5600 | 5610 | 5640 | 5600 | 3901 |
| 414 | 20240319 | 123500 | 9116336660 | 5610 | 5630 | 5630 | 5610 | 2682 |
| 415 | 20240319 | 123400 | 9101278100 | 5620 | 5670 | 5670 | 5620 | 4351 |
| 416 | 20240319 | 123300 | 9076683620 | 5670 | 5670 | 5680 | 5660 | 902 |
| 417 | 20240319 | 123200 | 9071567720 | 5660 | 5660 | 5690 | 5650 | 3791 |
| 418 | 20240319 | 123100 | 9050069470 | 5660 | 5620 | 5660 | 5620 | 3728 |
| 419 | 20240319 | 123000 | 9029054670 | 5630 | 5570 | 5630 | 5570 | 4030 |
| 420 | 20240319 | 122900 | 9006477680 | 5570 | 5600 | 5610 | 5570 | 6401 |
| 421 | 20240319 | 122800 | 8970654550 | 5600 | 5550 | 5610 | 5550 | 1072 |
| 422 | 20240319 | 122700 | 8964667600 | 5550 | 5540 | 5580 | 5540 | 1677 |
| 423 | 20240319 | 122600 | 8955356510 | 5540 | 5560 | 5570 | 5520 | 7712 |
| 424 | 20240319 | 122500 | 8912619000 | 5560 | 5670 | 5670 | 5560 | 12551 |
| 425 | 20240319 | 122400 | 8842046790 | 5670 | 5670 | 5680 | 5670 | 1257 |
| 426 | 20240319 | 122300 | 8834914340 | 5670 | 5640 | 5670 | 5630 | 1518 |
| 427 | 20240319 | 122200 | 8826342510 | 5630 | 5670 | 5670 | 5630 | 5113 |
| 428 | 20240319 | 122100 | 8797476060 | 5650 | 5680 | 5680 | 5650 | 5390 |
| 429 | 20240319 | 122000 | 8766923480 | 5680 | 5720 | 5730 | 5680 | 9267 |
| 430 | 20240319 | 121900 | 8714092050 | 5750 | 5730 | 5770 | 5720 | 2603 |
| 431 | 20240319 | 121800 | 8699130920 | 5730 | 5770 | 5770 | 5730 | 2710 |
| 432 | 20240319 | 121700 | 8683553550 | 5770 | 5760 | 5770 | 5760 | 87 |
| 433 | 20240319 | 121600 | 8683051760 | 5760 | 5740 | 5760 | 5730 | 506 |
| 434 | 20240319 | 121500 | 8680143350 | 5730 | 5730 | 5740 | 5720 | 1087 |
| 435 | 20240319 | 121400 | 8673914750 | 5750 | 5720 | 5750 | 5700 | 9396 |
| 436 | 20240319 | 121300 | 8620184710 | 5720 | 5750 | 5750 | 5720 | 3763 |
| 437 | 20240319 | 121200 | 8598622130 | 5740 | 5750 | 5750 | 5730 | 2054 |
| 438 | 20240319 | 121100 | 8586834870 | 5740 | 5730 | 5750 | 5730 | 2104 |
| 439 | 20240319 | 121000 | 8574746870 | 5740 | 5770 | 5790 | 5720 | 17327 |
| 440 | 20240319 | 120900 | 8475381380 | 5790 | 5800 | 5800 | 5770 | 2932 |
| 441 | 20240319 | 120800 | 8458386330 | 5800 | 5830 | 5830 | 5760 | 6183 |
| 442 | 20240319 | 120700 | 8422560410 | 5830 | 5850 | 5850 | 5810 | 1607 |
| 443 | 20240319 | 120600 | 8413190760 | 5840 | 5870 | 5880 | 5840 | 1262 |
| 444 | 20240319 | 120500 | 8405795990 | 5870 | 5880 | 5890 | 5850 | 1478 |
| 445 | 20240319 | 120400 | 8397123630 | 5900 | 5890 | 5900 | 5890 | 646 |
| 446 | 20240319 | 120300 | 8393316630 | 5900 | 5900 | 5900 | 5890 | 795 |
| 447 | 20240319 | 120200 | 8388627420 | 5900 | 5860 | 5910 | 5860 | 1414 |
| 448 | 20240319 | 120100 | 8380288490 | 5860 | 5890 | 5910 | 5850 | 3614 |
| 449 | 20240319 | 120000 | 8358959760 | 5890 | 5850 | 5890 | 5850 | 3132 |
| 450 | 20240319 | 115900 | 8340569490 | 5850 | 5850 | 5870 | 5840 | 1697 |
| 451 | 20240319 | 115800 | 8330645370 | 5850 | 5830 | 5850 | 5820 | 1341 |
| 452 | 20240319 | 115700 | 8322813470 | 5840 | 5840 | 5840 | 5810 | 4492 |
| 453 | 20240319 | 115600 | 8296628790 | 5810 | 5820 | 5820 | 5810 | 3636 |
| 454 | 20240319 | 115500 | 8275473490 | 5820 | 5860 | 5860 | 5810 | 549 |
| 455 | 20240319 | 115400 | 8272272640 | 5870 | 5870 | 5880 | 5800 | 5322 |
| 456 | 20240319 | 115300 | 8241168300 | 5870 | 5880 | 5880 | 5870 | 1574 |
| 457 | 20240319 | 115200 | 8231927950 | 5870 | 5900 | 5900 | 5870 | 2955 |
| 458 | 20240319 | 115100 | 8214523280 | 5900 | 5880 | 5900 | 5880 | 4664 |
| 459 | 20240319 | 115000 | 8187047310 | 5870 | 5890 | 5890 | 5870 | 894 |
| 460 | 20240319 | 114900 | 8181799230 | 5880 | 5880 | 5890 | 5860 | 5199 |
| 461 | 20240319 | 114800 | 8151206620 | 5880 | 5850 | 5880 | 5850 | 1306 |
| 462 | 20240319 | 114700 | 8143548620 | 5850 | 5880 | 5880 | 5830 | 1802 |
| 463 | 20240319 | 114600 | 8133005740 | 5820 | 5820 | 5880 | 5810 | 4832 |
| 464 | 20240319 | 114500 | 8104802170 | 5810 | 5810 | 5810 | 5790 | 1336 |
| 465 | 20240319 | 114400 | 8097052070 | 5790 | 5810 | 5820 | 5760 | 7119 |
| 466 | 20240319 | 114300 | 8055864820 | 5820 | 5810 | 5820 | 5800 | 1140 |
| 467 | 20240319 | 114200 | 8049248170 | 5810 | 5860 | 5860 | 5800 | 3058 |
| 468 | 20240319 | 114100 | 8031422630 | 5860 | 5820 | 5870 | 5810 | 1630 |
| 469 | 20240319 | 114000 | 8021900880 | 5830 | 5790 | 5830 | 5780 | 4857 |
| 470 | 20240319 | 113900 | 7993703040 | 5790 | 5830 | 5830 | 5760 | 24166 |
| 471 | 20240319 | 113800 | 7853830680 | 5830 | 5870 | 5890 | 5820 | 2433 |
| 472 | 20240319 | 113700 | 7839625190 | 5870 | 5840 | 5900 | 5830 | 2338 |
| 473 | 20240319 | 113600 | 7825959120 | 5830 | 5850 | 5850 | 5820 | 6097 |
| 474 | 20240319 | 113500 | 7790406160 | 5850 | 5860 | 5860 | 5850 | 583 |
| 475 | 20240319 | 113400 | 7786993900 | 5860 | 5900 | 5910 | 5830 | 5575 |
| 476 | 20240319 | 113300 | 7754261840 | 5900 | 5920 | 5930 | 5880 | 2076 |
| 477 | 20240319 | 113200 | 7741990390 | 5910 | 5860 | 5940 | 5860 | 4813 |
| 478 | 20240319 | 113100 | 7713549200 | 5890 | 5880 | 5890 | 5830 | 5459 |
| 479 | 20240319 | 113000 | 7681641650 | 5890 | 5860 | 5930 | 5840 | 9376 |
| 480 | 20240319 | 112900 | 7626442490 | 5870 | 5900 | 5940 | 5800 | 24717 |
| 481 | 20240319 | 112800 | 7482000520 | 5900 | 5970 | 5980 | 5880 | 10792 |
| 482 | 20240319 | 112700 | 7417991430 | 5970 | 5990 | 6020 | 5950 | 7574 |
| 483 | 20240319 | 112600 | 7372625110 | 5990 | 5970 | 5990 | 5930 | 5334 |
| 484 | 20240319 | 112500 | 7340831720 | 5970 | 5960 | 5990 | 5870 | 14722 |
| 485 | 20240319 | 112400 | 7253599180 | 5960 | 5930 | 5990 | 5920 | 10198 |
| 486 | 20240319 | 112300 | 7192824850 | 5950 | 6020 | 6030 | 5810 | 36620 |
| 487 | 20240319 | 112200 | 6974815900 | 6030 | 6000 | 6050 | 6000 | 13812 |
| 488 | 20240319 | 112100 | 6891591540 | 6000 | 6100 | 6100 | 6000 | 20818 |
| 489 | 20240319 | 112000 | 6765489270 | 6100 | 6080 | 6160 | 6060 | 17585 |
| 490 | 20240319 | 111900 | 6658208750 | 6060 | 6180 | 6200 | 6040 | 23242 |
| 491 | 20240319 | 111800 | 6516100660 | 6180 | 6200 | 6200 | 6160 | 31737 |
| 492 | 20240319 | 111700 | 6319680000 | 6190 | 6190 | 6220 | 6160 | 22238 |
| 493 | 20240319 | 111600 | 6181886450 | 6170 | 6250 | 6310 | 6150 | 83493 |
| 494 | 20240319 | 111500 | 5659474260 | 6240 | 6180 | 6250 | 6180 | 16447 |
| 495 | 20240319 | 111400 | 5557340490 | 6180 | 6200 | 6210 | 6170 | 11641 |
| 496 | 20240319 | 111300 | 5485274730 | 6200 | 6210 | 6230 | 6160 | 24268 |
| 497 | 20240319 | 111200 | 5334712650 | 6210 | 6120 | 6220 | 6120 | 14764 |
| 498 | 20240319 | 111100 | 5243771000 | 6120 | 6130 | 6160 | 6120 | 10269 |
| 499 | 20240319 | 111000 | 5180700350 | 6160 | 6190 | 6190 | 6090 | 19219 |
| 500 | 20240319 | 110900 | 5062723480 | 6200 | 6060 | 6260 | 6050 | 57443 |
| 501 | 20240319 | 110800 | 4708381260 | 6050 | 6030 | 6070 | 6020 | 8898 |
| 502 | 20240319 | 110700 | 4654600550 | 6020 | 6060 | 6120 | 6010 | 20511 |
| 503 | 20240319 | 110600 | 4530379420 | 6060 | 6080 | 6150 | 6050 | 33327 |
| 504 | 20240319 | 110500 | 4327635990 | 6080 | 5960 | 6200 | 5960 | 111123 |
| 505 | 20240319 | 110400 | 3650266320 | 5950 | 5990 | 6000 | 5940 | 19339 |
| 506 | 20240319 | 110300 | 3534486100 | 6000 | 6000 | 6000 | 6000 | 0 |
| 507 | 20240319 | 110200 | 3534486100 | 6000 | 5930 | 6000 | 5920 | 33907 |
| 508 | 20240319 | 110100 | 3331863050 | 5930 | 5890 | 5940 | 5890 | 10309 |
| 509 | 20240319 | 110000 | 3270907120 | 5890 | 5880 | 5910 | 5880 | 12883 |
| 510 | 20240319 | 105900 | 3194928160 | 5890 | 5840 | 5900 | 5840 | 9072 |
| 511 | 20240319 | 105800 | 3141656070 | 5830 | 5800 | 5830 | 5800 | 9610 |
| 512 | 20240319 | 105700 | 3085811710 | 5800 | 5800 | 5800 | 5780 | 5783 |
| 513 | 20240319 | 105600 | 3052286010 | 5800 | 5830 | 5830 | 5780 | 5308 |
| 514 | 20240319 | 105500 | 3021484780 | 5830 | 5770 | 5830 | 5770 | 4761 |
| 515 | 20240319 | 105400 | 2993855770 | 5760 | 5830 | 5830 | 5760 | 6894 |
| 516 | 20240319 | 105300 | 2953950730 | 5830 | 5800 | 5850 | 5800 | 5702 |
| 517 | 20240319 | 105200 | 2920803830 | 5800 | 5820 | 5830 | 5800 | 5552 |
| 518 | 20240319 | 105100 | 2888553620 | 5820 | 5870 | 5870 | 5820 | 8439 |
| 519 | 20240319 | 105000 | 2839209830 | 5870 | 5860 | 5870 | 5830 | 13570 |
| 520 | 20240319 | 104900 | 2759879830 | 5870 | 5840 | 5870 | 5810 | 25929 |
| 521 | 20240319 | 104800 | 2608600330 | 5850 | 5810 | 5870 | 5810 | 11202 |
| 522 | 20240319 | 104700 | 2543061960 | 5840 | 5800 | 5850 | 5780 | 18823 |
| 523 | 20240319 | 104600 | 2433628500 | 5790 | 5780 | 5800 | 5750 | 13551 |
| 524 | 20240319 | 104500 | 2355241550 | 5800 | 5710 | 5820 | 5700 | 20508 |
| 525 | 20240319 | 104400 | 2236715330 | 5750 | 5700 | 5870 | 5700 | 99671 |
| 526 | 20240319 | 104300 | 1664474670 | 5700 | 5700 | 5700 | 5690 | 782 |
| 527 | 20240319 | 104200 | 1660017850 | 5690 | 5690 | 5690 | 5670 | 6799 |
| 528 | 20240319 | 104100 | 1621380850 | 5690 | 5640 | 5700 | 5640 | 11123 |
| 529 | 20240319 | 104000 | 1558079050 | 5660 | 5650 | 5670 | 5640 | 1772 |
| 530 | 20240319 | 103900 | 1548055870 | 5630 | 5610 | 5630 | 5610 | 3193 |
| 531 | 20240319 | 103800 | 1530090450 | 5600 | 5620 | 5620 | 5600 | 352 |
| 532 | 20240319 | 103700 | 1528116220 | 5620 | 5590 | 5620 | 5580 | 338 |
| 533 | 20240319 | 103600 | 1526226620 | 5580 | 5580 | 5590 | 5580 | 293 |
| 534 | 20240319 | 103500 | 1524589840 | 5580 | 5600 | 5600 | 5580 | 360 |
| 535 | 20240319 | 103400 | 1522576440 | 5600 | 5610 | 5620 | 5600 | 1732 |
| 536 | 20240319 | 103300 | 1512870650 | 5610 | 5630 | 5630 | 5610 | 2157 |
| 537 | 20240319 | 103200 | 1500763530 | 5630 | 5620 | 5630 | 5610 | 2287 |
| 538 | 20240319 | 103100 | 1487912360 | 5620 | 5640 | 5670 | 5620 | 3110 |
| 539 | 20240319 | 103000 | 1470389540 | 5670 | 5660 | 5670 | 5640 | 1628 |
| 540 | 20240319 | 102900 | 1461185970 | 5670 | 5650 | 5670 | 5640 | 1919 |
| 541 | 20240319 | 102800 | 1450340020 | 5650 | 5660 | 5660 | 5640 | 1319 |
| 542 | 20240319 | 102700 | 1442892660 | 5660 | 5650 | 5660 | 5640 | 1253 |
| 543 | 20240319 | 102600 | 1435819210 | 5640 | 5690 | 5690 | 5610 | 16645 |
| 544 | 20240319 | 102500 | 1341545950 | 5690 | 5690 | 5700 | 5660 | 5404 |
| 545 | 20240319 | 102400 | 1310836560 | 5690 | 5660 | 5710 | 5660 | 9931 |
| 546 | 20240319 | 102300 | 1254382570 | 5660 | 5650 | 5690 | 5650 | 2719 |
| 547 | 20240319 | 102200 | 1238991460 | 5690 | 5690 | 5700 | 5640 | 6153 |
| 548 | 20240319 | 102100 | 1204072390 | 5690 | 5630 | 5720 | 5630 | 16313 |
| 549 | 20240319 | 102000 | 1111505240 | 5630 | 5600 | 5630 | 5600 | 7986 |
| 550 | 20240319 | 101900 | 1066641170 | 5590 | 5600 | 5600 | 5570 | 2939 |
| 551 | 20240319 | 101800 | 1050227210 | 5600 | 5480 | 5610 | 5480 | 7398 |
| 552 | 20240319 | 101700 | 1008905090 | 5460 | 5460 | 5470 | 5460 | 5021 |
| 553 | 20240319 | 101600 | 981440420 | 5460 | 5460 | 5460 | 5460 | 110 |
| 554 | 20240319 | 101500 | 980839820 | 5450 | 5450 | 5450 | 5450 | 392 |
| 555 | 20240319 | 101400 | 978703420 | 5460 | 5450 | 5460 | 5440 | 36 |
| 556 | 20240319 | 101300 | 978507260 | 5450 | 5450 | 5450 | 5450 | 381 |
| 557 | 20240319 | 101200 | 976430810 | 5420 | 5440 | 5450 | 5420 | 1584 |
| 558 | 20240319 | 101100 | 967813980 | 5440 | 5470 | 5470 | 5440 | 3110 |
| 559 | 20240319 | 101000 | 950850590 | 5480 | 5490 | 5490 | 5480 | 231 |
| 560 | 20240319 | 100900 | 949583560 | 5500 | 5490 | 5500 | 5490 | 272 |
| 561 | 20240319 | 100800 | 948088800 | 5490 | 5470 | 5490 | 5470 | 156 |
| 562 | 20240319 | 100700 | 947233060 | 5480 | 5520 | 5520 | 5480 | 2618 |
| 563 | 20240319 | 100600 | 932859700 | 5520 | 5510 | 5520 | 5490 | 2245 |
| 564 | 20240319 | 100500 | 920510210 | 5510 | 5550 | 5550 | 5510 | 1008 |
| 565 | 20240319 | 100400 | 914952250 | 5550 | 5550 | 5550 | 5520 | 2212 |
| 566 | 20240319 | 100300 | 902729620 | 5550 | 5530 | 5550 | 5520 | 460 |
| 567 | 20240319 | 100200 | 900185430 | 5540 | 5540 | 5550 | 5510 | 1346 |
| 568 | 20240319 | 100100 | 892752820 | 5540 | 5510 | 5540 | 5510 | 424 |
| 569 | 20240319 | 100000 | 890416490 | 5540 | 5510 | 5540 | 5510 | 825 |
| 570 | 20240319 | 095900 | 885856540 | 5510 | 5530 | 5530 | 5500 | 310 |
| 571 | 20240319 | 095800 | 884145580 | 5520 | 5500 | 5530 | 5500 | 389 |
| 572 | 20240319 | 095700 | 882005250 | 5500 | 5530 | 5530 | 5500 | 1654 |
| 573 | 20240319 | 095600 | 872894740 | 5550 | 5540 | 5580 | 5520 | 1098 |
| 574 | 20240319 | 095500 | 866799360 | 5530 | 5530 | 5600 | 5520 | 1749 |
| 575 | 20240319 | 095400 | 857106220 | 5520 | 5550 | 5550 | 5520 | 577 |
| 576 | 20240319 | 095300 | 853907730 | 5550 | 5560 | 5590 | 5550 | 2921 |
| 577 | 20240319 | 095200 | 837628840 | 5580 | 5580 | 5580 | 5530 | 2718 |
| 578 | 20240319 | 095100 | 822517590 | 5580 | 5540 | 5630 | 5530 | 29183 |
| 579 | 20240319 | 095000 | 659541310 | 5540 | 5620 | 5630 | 5400 | 14474 |
| 580 | 20240319 | 094900 | 579016700 | 5620 | 5520 | 5650 | 5520 | 20786 |
| 581 | 20240319 | 094800 | 462584460 | 5540 | 5400 | 5540 | 5400 | 8964 |
| 582 | 20240319 | 094700 | 413356790 | 5400 | 5350 | 5400 | 5350 | 861 |
| 583 | 20240319 | 094600 | 408721390 | 5350 | 5350 | 5350 | 5340 | 9 |
| 584 | 20240319 | 094500 | 408673250 | 5360 | 5360 | 5360 | 5360 | 122 |
| 585 | 20240319 | 094400 | 408019330 | 5360 | 5360 | 5360 | 5360 | 135 |
| 586 | 20240319 | 094300 | 407295730 | 5370 | 5330 | 5370 | 5330 | 40 |
| 587 | 20240319 | 094200 | 407082050 | 5310 | 5310 | 5310 | 5310 | 1 |
| 588 | 20240319 | 094100 | 407076740 | 5330 | 5310 | 5330 | 5310 | 210 |
| 589 | 20240319 | 094000 | 405961240 | 5310 | 5310 | 5310 | 5310 | 512 |
| 590 | 20240319 | 093900 | 403242520 | 5320 | 5320 | 5320 | 5320 | 0 |
| 591 | 20240319 | 093800 | 403242520 | 5320 | 5330 | 5330 | 5320 | 67 |
| 592 | 20240319 | 093700 | 402886020 | 5330 | 5340 | 5340 | 5330 | 172 |
| 593 | 20240319 | 093600 | 401967700 | 5350 | 5380 | 5380 | 5340 | 576 |
| 594 | 20240319 | 093500 | 398883520 | 5380 | 5380 | 5380 | 5380 | 234 |
| 595 | 20240319 | 093400 | 397624600 | 5380 | 5360 | 5390 | 5360 | 265 |
| 596 | 20240319 | 093300 | 396198400 | 5360 | 5360 | 5390 | 5360 | 1114 |
| 597 | 20240319 | 093200 | 390225560 | 5360 | 5360 | 5360 | 5360 | 161 |
| 598 | 20240319 | 093100 | 389362600 | 5320 | 5320 | 5320 | 5320 | 0 |
| 599 | 20240319 | 093000 | 389362600 | 5320 | 5320 | 5320 | 5320 | 2 |
| 600 | 20240319 | 092900 | 389351960 | 5350 | 5330 | 5350 | 5320 | 210 |
| 601 | 20240319 | 092800 | 388233010 | 5330 | 5330 | 5330 | 5330 | 11 |
| 602 | 20240319 | 092700 | 388174380 | 5300 | 5300 | 5300 | 5300 | 144 |
| 603 | 20240319 | 092600 | 387411180 | 5330 | 5290 | 5330 | 5270 | 2543 |
| 604 | 20240319 | 092500 | 373891640 | 5290 | 5310 | 5310 | 5290 | 698 |
| 605 | 20240319 | 092400 | 370196810 | 5320 | 5320 | 5330 | 5300 | 1974 |
| 606 | 20240319 | 092300 | 359697740 | 5320 | 5300 | 5320 | 5290 | 466 |
| 607 | 20240319 | 092200 | 357224260 | 5290 | 5290 | 5290 | 5290 | 84 |
| 608 | 20240319 | 092100 | 356779900 | 5270 | 5270 | 5270 | 5270 | 2577 |
| 609 | 20240319 | 092000 | 343199110 | 5270 | 5240 | 5270 | 5230 | 293 |
| 610 | 20240319 | 091900 | 341656560 | 5220 | 5220 | 5220 | 5220 | 839 |
| 611 | 20240319 | 091800 | 337276980 | 5220 | 5240 | 5250 | 5220 | 898 |
| 612 | 20240319 | 091700 | 332579210 | 5230 | 5190 | 5230 | 5190 | 436 |
| 613 | 20240319 | 091600 | 330315210 | 5180 | 5250 | 5250 | 5180 | 2386 |
| 614 | 20240319 | 091500 | 317855940 | 5230 | 5250 | 5250 | 5230 | 325 |
| 615 | 20240319 | 091400 | 316149830 | 5250 | 5220 | 5250 | 5220 | 7 |
| 616 | 20240319 | 091300 | 316113140 | 5210 | 5210 | 5210 | 5160 | 1219 |
| 617 | 20240319 | 091200 | 309786550 | 5210 | 5280 | 5280 | 5210 | 4041 |
| 618 | 20240319 | 091100 | 288581860 | 5280 | 5280 | 5300 | 5280 | 604 |
| 619 | 20240319 | 091000 | 285391720 | 5300 | 5280 | 5310 | 5280 | 1048 |
| 620 | 20240319 | 090900 | 279837240 | 5280 | 5300 | 5300 | 5280 | 1601 |
| 621 | 20240319 | 090800 | 271382390 | 5290 | 5350 | 5350 | 5290 | 3990 |
| 622 | 20240319 | 090700 | 250171410 | 5380 | 5380 | 5380 | 5350 | 1700 |
| 623 | 20240319 | 090600 | 241041250 | 5380 | 5400 | 5430 | 5380 | 848 |
| 624 | 20240319 | 090500 | 236454630 | 5380 | 5400 | 5400 | 5360 | 870 |
| 625 | 20240319 | 090400 | 231781940 | 5370 | 5430 | 5430 | 5370 | 5345 |
| 626 | 20240319 | 090300 | 202950470 | 5430 | 5500 | 5500 | 5430 | 4521 |
| 627 | 20240319 | 090200 | 178259480 | 5500 | 5460 | 5510 | 5460 | 7567 |
| 628 | 20240319 | 090100 | 136682630 | 5490 | 5500 | 5540 | 5490 | 10856 |
| 629 | 20240319 | 090000 | 76795100 | 5500 | 5460 | 5500 | 5400 | 14076 |