31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 193100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 6874 |
| 3 | 20240321 | 193000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 4 | 20240321 | 192900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 5 | 20240321 | 192800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 6 | 20240321 | 192700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 7 | 20240321 | 192600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 8 | 20240321 | 192500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 9 | 20240321 | 192400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 10 | 20240321 | 192300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 11 | 20240321 | 192200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 12 | 20240321 | 192100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 13 | 20240321 | 192000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 14 | 20240321 | 191900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 15 | 20240321 | 191800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 16 | 20240321 | 191700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 17 | 20240321 | 191600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 18 | 20240321 | 191500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 19 | 20240321 | 191400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 20 | 20240321 | 191300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 21 | 20240321 | 191200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 22 | 20240321 | 191100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 23 | 20240321 | 191000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 24 | 20240321 | 190900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 25 | 20240321 | 190800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 26 | 20240321 | 190700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 27 | 20240321 | 190600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 28 | 20240321 | 190500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 29 | 20240321 | 190400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 30 | 20240321 | 190300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 31 | 20240321 | 190200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 32 | 20240321 | 190100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 6874 |
| 33 | 20240321 | 190000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 34 | 20240321 | 185900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 35 | 20240321 | 185800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 36 | 20240321 | 185700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 37 | 20240321 | 185600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 38 | 20240321 | 185500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 39 | 20240321 | 185400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 40 | 20240321 | 185300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 41 | 20240321 | 185200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 42 | 20240321 | 185100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 43 | 20240321 | 185000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 44 | 20240321 | 184900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 45 | 20240321 | 184800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 46 | 20240321 | 184700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 47 | 20240321 | 184600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 48 | 20240321 | 184500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 49 | 20240321 | 184400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 50 | 20240321 | 184300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 51 | 20240321 | 184200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 52 | 20240321 | 184100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 53 | 20240321 | 184000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 54 | 20240321 | 183900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 55 | 20240321 | 183800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 56 | 20240321 | 183700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 57 | 20240321 | 183600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 58 | 20240321 | 183500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 59 | 20240321 | 183400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 60 | 20240321 | 183300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 61 | 20240321 | 183200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 62 | 20240321 | 183100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 6874 |
| 63 | 20240321 | 183000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 64 | 20240321 | 182900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 65 | 20240321 | 182800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 66 | 20240321 | 182700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 67 | 20240321 | 182600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 68 | 20240321 | 182500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 69 | 20240321 | 182400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 70 | 20240321 | 182300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 71 | 20240321 | 182200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 72 | 20240321 | 182100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 73 | 20240321 | 182000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 74 | 20240321 | 181900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 75 | 20240321 | 181800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 76 | 20240321 | 181700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 77 | 20240321 | 181600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 78 | 20240321 | 181500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 79 | 20240321 | 181400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 80 | 20240321 | 181300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 81 | 20240321 | 181200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 82 | 20240321 | 181100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 83 | 20240321 | 181000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 84 | 20240321 | 180900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 85 | 20240321 | 180800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 86 | 20240321 | 180700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 87 | 20240321 | 180600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 88 | 20240321 | 180500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 89 | 20240321 | 180400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 90 | 20240321 | 180300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 91 | 20240321 | 180200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 92 | 20240321 | 180100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 6874 |
| 93 | 20240321 | 180000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 94 | 20240321 | 175900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 95 | 20240321 | 175800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 96 | 20240321 | 175700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 97 | 20240321 | 175600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 98 | 20240321 | 175500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 99 | 20240321 | 175400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 100 | 20240321 | 175300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 101 | 20240321 | 175200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 102 | 20240321 | 175100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 103 | 20240321 | 175000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 104 | 20240321 | 174900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 105 | 20240321 | 174800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 106 | 20240321 | 174700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 107 | 20240321 | 174600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 108 | 20240321 | 174500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 109 | 20240321 | 174400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 110 | 20240321 | 174300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 111 | 20240321 | 174200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 112 | 20240321 | 174100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 113 | 20240321 | 174000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 114 | 20240321 | 173900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 115 | 20240321 | 173800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 116 | 20240321 | 173700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 117 | 20240321 | 173600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 118 | 20240321 | 173500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 119 | 20240321 | 173400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 120 | 20240321 | 173300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 121 | 20240321 | 173200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 122 | 20240321 | 173100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 6874 |
| 123 | 20240321 | 173000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 124 | 20240321 | 172900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 125 | 20240321 | 172800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 126 | 20240321 | 172700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 127 | 20240321 | 172600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 128 | 20240321 | 172500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 129 | 20240321 | 172400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 130 | 20240321 | 172300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 131 | 20240321 | 172200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 132 | 20240321 | 172100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 133 | 20240321 | 172000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 134 | 20240321 | 171900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 135 | 20240321 | 171800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 136 | 20240321 | 171700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 137 | 20240321 | 171600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 138 | 20240321 | 171500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 139 | 20240321 | 171400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 140 | 20240321 | 171300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 141 | 20240321 | 171200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 142 | 20240321 | 171100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 143 | 20240321 | 171000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 144 | 20240321 | 170900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 145 | 20240321 | 170800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 146 | 20240321 | 170700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 147 | 20240321 | 170600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 148 | 20240321 | 170500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 149 | 20240321 | 170400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 150 | 20240321 | 170300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 151 | 20240321 | 170200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 152 | 20240321 | 170100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 6874 |
| 153 | 20240321 | 170000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 154 | 20240321 | 165900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 155 | 20240321 | 165800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 156 | 20240321 | 165700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 157 | 20240321 | 165600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 158 | 20240321 | 165500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 159 | 20240321 | 165400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 160 | 20240321 | 165300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 161 | 20240321 | 165200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 162 | 20240321 | 165100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 163 | 20240321 | 165000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 164 | 20240321 | 164900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 165 | 20240321 | 164800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 166 | 20240321 | 164700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 167 | 20240321 | 164600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 168 | 20240321 | 164500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 169 | 20240321 | 164400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 170 | 20240321 | 164300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 171 | 20240321 | 164200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 172 | 20240321 | 164100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 173 | 20240321 | 164000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 174 | 20240321 | 163900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 175 | 20240321 | 163800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 176 | 20240321 | 163700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 177 | 20240321 | 163600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 178 | 20240321 | 163500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 179 | 20240321 | 163400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 180 | 20240321 | 163300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 181 | 20240321 | 163200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 182 | 20240321 | 163100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 6874 |
| 183 | 20240321 | 163000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 184 | 20240321 | 162900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 185 | 20240321 | 162800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 186 | 20240321 | 162700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 187 | 20240321 | 162600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 188 | 20240321 | 162500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 189 | 20240321 | 162400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 190 | 20240321 | 162300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 191 | 20240321 | 162200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 192 | 20240321 | 162100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 193 | 20240321 | 162000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 194 | 20240321 | 161900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 195 | 20240321 | 161800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 196 | 20240321 | 161700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 197 | 20240321 | 161600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 198 | 20240321 | 161500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 199 | 20240321 | 161400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 200 | 20240321 | 161300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 201 | 20240321 | 161200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 202 | 20240321 | 161100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 203 | 20240321 | 161000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 204 | 20240321 | 160900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 205 | 20240321 | 160800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 206 | 20240321 | 160700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 207 | 20240321 | 160600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 208 | 20240321 | 160500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 209 | 20240321 | 160400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 210 | 20240321 | 160300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 211 | 20240321 | 160200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 212 | 20240321 | 160100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 6874 |
| 213 | 20240321 | 160000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 214 | 20240321 | 155900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 215 | 20240321 | 155800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 216 | 20240321 | 155700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 217 | 20240321 | 155600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 218 | 20240321 | 155500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 219 | 20240321 | 155400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 220 | 20240321 | 155300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 221 | 20240321 | 155200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 222 | 20240321 | 155100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 223 | 20240321 | 155000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 224 | 20240321 | 154900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 225 | 20240321 | 154800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 226 | 20240321 | 154700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 227 | 20240321 | 154600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 228 | 20240321 | 154500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 229 | 20240321 | 154400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 230 | 20240321 | 154300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 231 | 20240321 | 154200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 232 | 20240321 | 154100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 233 | 20240321 | 154000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 234 | 20240321 | 153900 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 235 | 20240321 | 153800 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 236 | 20240321 | 153700 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 237 | 20240321 | 153600 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 238 | 20240321 | 153500 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 239 | 20240321 | 153400 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 240 | 20240321 | 153300 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 241 | 20240321 | 153200 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 242 | 20240321 | 153100 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 6874 |
| 243 | 20240321 | 153000 | 4268114510 | 5740 | 5740 | 5740 | 5740 | 6874 |
| 244 | 20240321 | 152900 | 4228657750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 245 | 20240321 | 152800 | 4228657750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 246 | 20240321 | 152700 | 4228657750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 247 | 20240321 | 152600 | 4228657750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 248 | 20240321 | 152500 | 4228657750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 249 | 20240321 | 152400 | 4228657750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 250 | 20240321 | 152300 | 4228657750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 251 | 20240321 | 152200 | 4228657750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 252 | 20240321 | 152100 | 4228657750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 253 | 20240321 | 152000 | 4228657750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 254 | 20240321 | 151900 | 4228657750 | 5820 | 5760 | 5820 | 5750 | 4821 |
| 255 | 20240321 | 151800 | 4200786690 | 5760 | 5760 | 5760 | 5750 | 2092 |
| 256 | 20240321 | 151700 | 4188753740 | 5760 | 5750 | 5760 | 5750 | 1026 |
| 257 | 20240321 | 151600 | 4182847440 | 5760 | 5760 | 5760 | 5750 | 987 |
| 258 | 20240321 | 151500 | 4177162680 | 5760 | 5760 | 5760 | 5760 | 14 |
| 259 | 20240321 | 151400 | 4177082040 | 5760 | 5760 | 5760 | 5750 | 865 |
| 260 | 20240321 | 151300 | 4172106650 | 5760 | 5750 | 5760 | 5750 | 420 |
| 261 | 20240321 | 151200 | 4169691450 | 5740 | 5760 | 5760 | 5740 | 507 |
| 262 | 20240321 | 151100 | 4166777710 | 5760 | 5750 | 5760 | 5740 | 795 |
| 263 | 20240321 | 151000 | 4162209890 | 5740 | 5740 | 5750 | 5720 | 1609 |
| 264 | 20240321 | 150900 | 4152984730 | 5740 | 5740 | 5740 | 5740 | 1100 |
| 265 | 20240321 | 150800 | 4146670730 | 5740 | 5740 | 5740 | 5720 | 540 |
| 266 | 20240321 | 150700 | 4143581130 | 5740 | 5740 | 5740 | 5740 | 350 |
| 267 | 20240321 | 150600 | 4141572130 | 5700 | 5710 | 5710 | 5690 | 4931 |
| 268 | 20240321 | 150500 | 4113476400 | 5700 | 5710 | 5710 | 5700 | 298 |
| 269 | 20240321 | 150400 | 4111777360 | 5710 | 5750 | 5780 | 5700 | 26311 |
| 270 | 20240321 | 150300 | 3961299540 | 5740 | 5740 | 5750 | 5740 | 1440 |
| 271 | 20240321 | 150200 | 3953032730 | 5780 | 5740 | 5780 | 5740 | 476 |
| 272 | 20240321 | 150100 | 3950295210 | 5740 | 5760 | 5780 | 5740 | 811 |
| 273 | 20240321 | 150000 | 3945623340 | 5760 | 5740 | 5760 | 5730 | 1392 |
| 274 | 20240321 | 145900 | 3937629130 | 5740 | 5760 | 5760 | 5740 | 12769 |
| 275 | 20240321 | 145800 | 3864194840 | 5780 | 5790 | 5790 | 5760 | 6839 |
| 276 | 20240321 | 145700 | 3824674050 | 5780 | 5780 | 5780 | 5780 | 154 |
| 277 | 20240321 | 145600 | 3823783930 | 5780 | 5790 | 5790 | 5780 | 1147 |
| 278 | 20240321 | 145500 | 3817144800 | 5800 | 5800 | 5800 | 5800 | 551 |
| 279 | 20240321 | 145400 | 3813949000 | 5800 | 5800 | 5800 | 5800 | 2791 |
| 280 | 20240321 | 145300 | 3797761200 | 5800 | 5800 | 5800 | 5800 | 1000 |
| 281 | 20240321 | 145200 | 3791961200 | 5780 | 5780 | 5780 | 5780 | 260 |
| 282 | 20240321 | 145100 | 3790458400 | 5780 | 5790 | 5800 | 5780 | 227 |
| 283 | 20240321 | 145000 | 3789145480 | 5780 | 5790 | 5790 | 5780 | 210 |
| 284 | 20240321 | 144900 | 3787929680 | 5800 | 5800 | 5800 | 5800 | 34 |
| 285 | 20240321 | 144800 | 3787732480 | 5800 | 5790 | 5800 | 5790 | 157 |
| 286 | 20240321 | 144700 | 3786823280 | 5790 | 5790 | 5790 | 5790 | 919 |
| 287 | 20240321 | 144600 | 3781502270 | 5790 | 5800 | 5800 | 5790 | 6172 |
| 288 | 20240321 | 144500 | 3745732070 | 5800 | 5810 | 5810 | 5800 | 7500 |
| 289 | 20240321 | 144400 | 3702207450 | 5820 | 5820 | 5820 | 5820 | 868 |
| 290 | 20240321 | 144300 | 3697155690 | 5840 | 5840 | 5840 | 5840 | 0 |
| 291 | 20240321 | 144200 | 3697155690 | 5840 | 5840 | 5840 | 5840 | 0 |
| 292 | 20240321 | 144100 | 3697155690 | 5840 | 5820 | 5840 | 5820 | 210 |
| 293 | 20240321 | 144000 | 3695933470 | 5810 | 5830 | 5830 | 5810 | 3392 |
| 294 | 20240321 | 143900 | 3676201730 | 5830 | 5830 | 5830 | 5830 | 27 |
| 295 | 20240321 | 143800 | 3676044320 | 5820 | 5830 | 5830 | 5820 | 601 |
| 296 | 20240321 | 143700 | 3672543020 | 5820 | 5830 | 5830 | 5820 | 1606 |
| 297 | 20240321 | 143600 | 3663180170 | 5840 | 5840 | 5840 | 5840 | 466 |
| 298 | 20240321 | 143500 | 3660458730 | 5840 | 5840 | 5840 | 5840 | 2006 |
| 299 | 20240321 | 143400 | 3648743690 | 5840 | 5840 | 5840 | 5840 | 0 |
| 300 | 20240321 | 143300 | 3648743690 | 5840 | 5870 | 5870 | 5840 | 3314 |
| 301 | 20240321 | 143200 | 3629341090 | 5870 | 5880 | 5880 | 5870 | 1406 |
| 302 | 20240321 | 143100 | 3621081010 | 5880 | 5880 | 5880 | 5880 | 0 |
| 303 | 20240321 | 143000 | 3621081010 | 5880 | 5880 | 5880 | 5880 | 112 |
| 304 | 20240321 | 142900 | 3620422450 | 5890 | 5890 | 5890 | 5890 | 0 |
| 305 | 20240321 | 142800 | 3620422450 | 5890 | 5880 | 5890 | 5880 | 146 |
| 306 | 20240321 | 142700 | 3619563760 | 5890 | 5870 | 5890 | 5870 | 1307 |
| 307 | 20240321 | 142600 | 3611867670 | 5890 | 5890 | 5890 | 5890 | 251 |
| 308 | 20240321 | 142500 | 3610389280 | 5890 | 5890 | 5890 | 5890 | 1 |
| 309 | 20240321 | 142400 | 3610383390 | 5890 | 5890 | 5890 | 5890 | 2277 |
| 310 | 20240321 | 142300 | 3596971860 | 5890 | 5870 | 5890 | 5870 | 557 |
| 311 | 20240321 | 142200 | 3593691870 | 5870 | 5870 | 5870 | 5870 | 10 |
| 312 | 20240321 | 142100 | 3593633170 | 5870 | 5870 | 5870 | 5870 | 10 |
| 313 | 20240321 | 142000 | 3593574470 | 5860 | 5840 | 5860 | 5840 | 1480 |
| 314 | 20240321 | 141900 | 3584927150 | 5840 | 5850 | 5850 | 5830 | 689 |
| 315 | 20240321 | 141800 | 3580898510 | 5850 | 5850 | 5850 | 5840 | 1938 |
| 316 | 20240321 | 141700 | 3569570280 | 5850 | 5860 | 5860 | 5850 | 2001 |
| 317 | 20240321 | 141600 | 3557862370 | 5850 | 5850 | 5900 | 5850 | 336 |
| 318 | 20240321 | 141500 | 3555894420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 319 | 20240321 | 141400 | 3555894420 | 5900 | 5860 | 5900 | 5850 | 6702 |
| 320 | 20240321 | 141300 | 3516461740 | 5850 | 5860 | 5860 | 5850 | 207 |
| 321 | 20240321 | 141200 | 3515250770 | 5870 | 5870 | 5870 | 5870 | 380 |
| 322 | 20240321 | 141100 | 3513020170 | 5870 | 5850 | 5870 | 5850 | 399 |
| 323 | 20240321 | 141000 | 3510678220 | 5850 | 5850 | 5850 | 5850 | 1 |
| 324 | 20240321 | 140900 | 3510672370 | 5840 | 5840 | 5870 | 5840 | 975 |
| 325 | 20240321 | 140800 | 3504966760 | 5850 | 5860 | 5870 | 5850 | 1920 |
| 326 | 20240321 | 140700 | 3493717630 | 5860 | 5860 | 5860 | 5860 | 200 |
| 327 | 20240321 | 140600 | 3492545630 | 5870 | 5860 | 5870 | 5850 | 109 |
| 328 | 20240321 | 140500 | 3491905920 | 5860 | 5860 | 5860 | 5860 | 1132 |
| 329 | 20240321 | 140400 | 3485272400 | 5850 | 5870 | 5870 | 5850 | 1001 |
| 330 | 20240321 | 140300 | 3479407260 | 5870 | 5890 | 5890 | 5860 | 589 |
| 331 | 20240321 | 140200 | 3475942950 | 5890 | 5860 | 5890 | 5860 | 14 |
| 332 | 20240321 | 140100 | 3475860880 | 5890 | 5890 | 5890 | 5890 | 163 |
| 333 | 20240321 | 140000 | 3474900810 | 5890 | 5890 | 5890 | 5890 | 0 |
| 334 | 20240321 | 135900 | 3474900810 | 5890 | 5890 | 5890 | 5890 | 1100 |
| 335 | 20240321 | 135800 | 3468421810 | 5890 | 5890 | 5890 | 5890 | 0 |
| 336 | 20240321 | 135700 | 3468421810 | 5890 | 5860 | 5890 | 5860 | 1303 |
| 337 | 20240321 | 135600 | 3460768260 | 5860 | 5890 | 5890 | 5860 | 2 |
| 338 | 20240321 | 135500 | 3460756510 | 5860 | 5860 | 5860 | 5860 | 358 |
| 339 | 20240321 | 135400 | 3458658630 | 5860 | 5860 | 5860 | 5860 | 0 |
| 340 | 20240321 | 135300 | 3458658630 | 5860 | 5860 | 5860 | 5860 | 1000 |
| 341 | 20240321 | 135200 | 3452798630 | 5860 | 5860 | 5860 | 5860 | 352 |
| 342 | 20240321 | 135100 | 3450735910 | 5850 | 5850 | 5850 | 5850 | 0 |
| 343 | 20240321 | 135000 | 3450735910 | 5850 | 5880 | 5880 | 5850 | 1710 |
| 344 | 20240321 | 134900 | 3440719170 | 5880 | 5880 | 5880 | 5880 | 163 |
| 345 | 20240321 | 134800 | 3439760730 | 5880 | 5890 | 5890 | 5880 | 51 |
| 346 | 20240321 | 134700 | 3439460350 | 5890 | 5900 | 5900 | 5890 | 141 |
| 347 | 20240321 | 134600 | 3438628660 | 5920 | 5920 | 5920 | 5920 | 1 |
| 348 | 20240321 | 134500 | 3438622740 | 5920 | 5920 | 5920 | 5920 | 1975 |
| 349 | 20240321 | 134400 | 3426930740 | 5920 | 5890 | 5920 | 5870 | 5578 |
| 350 | 20240321 | 134300 | 3393953620 | 5900 | 5880 | 5900 | 5880 | 332 |
| 351 | 20240321 | 134200 | 3391997700 | 5910 | 5880 | 5910 | 5880 | 6001 |
| 352 | 20240321 | 134100 | 3356618440 | 5830 | 5850 | 5890 | 5830 | 1016 |
| 353 | 20240321 | 134000 | 3350675100 | 5850 | 5830 | 5850 | 5830 | 1102 |
| 354 | 20240321 | 133900 | 3344228440 | 5850 | 5850 | 5850 | 5820 | 3068 |
| 355 | 20240321 | 133800 | 3326349130 | 5830 | 5840 | 5840 | 5830 | 798 |
| 356 | 20240321 | 133700 | 3321690170 | 5840 | 5840 | 5840 | 5840 | 222 |
| 357 | 20240321 | 133600 | 3320393690 | 5890 | 5860 | 5890 | 5840 | 3062 |
| 358 | 20240321 | 133500 | 3302455620 | 5870 | 5890 | 5890 | 5870 | 1704 |
| 359 | 20240321 | 133400 | 3292451120 | 5890 | 5890 | 5890 | 5890 | 102 |
| 360 | 20240321 | 133300 | 3291850340 | 5890 | 5890 | 5890 | 5890 | 0 |
| 361 | 20240321 | 133200 | 3291850340 | 5890 | 5870 | 5890 | 5870 | 105 |
| 362 | 20240321 | 133100 | 3291231910 | 5890 | 5880 | 5890 | 5870 | 788 |
| 363 | 20240321 | 133000 | 3286600250 | 5860 | 5860 | 5860 | 5860 | 0 |
| 364 | 20240321 | 132900 | 3286600250 | 5860 | 5860 | 5860 | 5860 | 2 |
| 365 | 20240321 | 132800 | 3286588530 | 5870 | 5860 | 5870 | 5860 | 708 |
| 366 | 20240321 | 132700 | 3282438660 | 5860 | 5840 | 5860 | 5840 | 390 |
| 367 | 20240321 | 132600 | 3280158930 | 5830 | 5840 | 5840 | 5830 | 245 |
| 368 | 20240321 | 132500 | 3278728270 | 5840 | 5840 | 5840 | 5840 | 500 |
| 369 | 20240321 | 132400 | 3275808270 | 5850 | 5850 | 5850 | 5850 | 255 |
| 370 | 20240321 | 132300 | 3274316520 | 5850 | 5850 | 5850 | 5850 | 0 |
| 371 | 20240321 | 132200 | 3274316520 | 5850 | 5850 | 5850 | 5850 | 54 |
| 372 | 20240321 | 132100 | 3274000620 | 5850 | 5850 | 5850 | 5840 | 92 |
| 373 | 20240321 | 132000 | 3273462440 | 5850 | 5840 | 5850 | 5840 | 395 |
| 374 | 20240321 | 131900 | 3271155280 | 5840 | 5840 | 5840 | 5840 | 0 |
| 375 | 20240321 | 131800 | 3271155280 | 5840 | 5840 | 5840 | 5840 | 0 |
| 376 | 20240321 | 131700 | 3271155280 | 5840 | 5840 | 5840 | 5840 | 0 |
| 377 | 20240321 | 131600 | 3271155280 | 5840 | 5840 | 5840 | 5840 | 113 |
| 378 | 20240321 | 131500 | 3270495360 | 5840 | 5840 | 5840 | 5840 | 890 |
| 379 | 20240321 | 131400 | 3265297760 | 5840 | 5860 | 5860 | 5840 | 2283 |
| 380 | 20240321 | 131300 | 3251951890 | 5860 | 5850 | 5860 | 5850 | 22 |
| 381 | 20240321 | 131200 | 3251823170 | 5850 | 5860 | 5860 | 5850 | 1181 |
| 382 | 20240321 | 131100 | 3244904110 | 5860 | 5860 | 5890 | 5860 | 218 |
| 383 | 20240321 | 131000 | 3243626290 | 5890 | 5890 | 5890 | 5890 | 520 |
| 384 | 20240321 | 130900 | 3240563490 | 5890 | 5890 | 5890 | 5890 | 96 |
| 385 | 20240321 | 130800 | 3239998050 | 5860 | 5890 | 5890 | 5860 | 1144 |
| 386 | 20240321 | 130700 | 3233260290 | 5890 | 5880 | 5890 | 5880 | 1001 |
| 387 | 20240321 | 130600 | 3227364420 | 5900 | 5860 | 5900 | 5860 | 4000 |
| 388 | 20240321 | 130500 | 3203824790 | 5840 | 5840 | 5840 | 5840 | 100 |
| 389 | 20240321 | 130400 | 3203240790 | 5840 | 5860 | 5860 | 5840 | 1052 |
| 390 | 20240321 | 130300 | 3197092760 | 5860 | 5850 | 5860 | 5850 | 44 |
| 391 | 20240321 | 130200 | 3196835020 | 5860 | 5860 | 5860 | 5850 | 337 |
| 392 | 20240321 | 130100 | 3194860400 | 5860 | 5860 | 5860 | 5860 | 400 |
| 393 | 20240321 | 130000 | 3192516400 | 5850 | 5850 | 5850 | 5850 | 400 |
| 394 | 20240321 | 125900 | 3190176400 | 5850 | 5850 | 5850 | 5850 | 27 |
| 395 | 20240321 | 125800 | 3190018450 | 5850 | 5860 | 5860 | 5850 | 30 |
| 396 | 20240321 | 125700 | 3189842910 | 5850 | 5850 | 5850 | 5850 | 108 |
| 397 | 20240321 | 125600 | 3189211110 | 5850 | 5850 | 5850 | 5850 | 200 |
| 398 | 20240321 | 125500 | 3188041110 | 5850 | 5850 | 5850 | 5850 | 0 |
| 399 | 20240321 | 125400 | 3188041110 | 5850 | 5850 | 5850 | 5850 | 256 |
| 400 | 20240321 | 125300 | 3186543510 | 5850 | 5850 | 5850 | 5850 | 210 |
| 401 | 20240321 | 125200 | 3185315010 | 5850 | 5850 | 5850 | 5850 | 50 |
| 402 | 20240321 | 125100 | 3185022510 | 5850 | 5840 | 5850 | 5840 | 163 |
| 403 | 20240321 | 125000 | 3184069090 | 5850 | 5850 | 5850 | 5850 | 94 |
| 404 | 20240321 | 124900 | 3183519190 | 5850 | 5850 | 5860 | 5850 | 2870 |
| 405 | 20240321 | 124800 | 3166725190 | 5850 | 5840 | 5850 | 5840 | 94 |
| 406 | 20240321 | 124700 | 3166175310 | 5850 | 5850 | 5850 | 5850 | 0 |
| 407 | 20240321 | 124600 | 3166175310 | 5850 | 5840 | 5850 | 5840 | 70 |
| 408 | 20240321 | 124500 | 3165765880 | 5840 | 5840 | 5840 | 5830 | 1064 |
| 409 | 20240321 | 124400 | 3159558320 | 5840 | 5850 | 5850 | 5840 | 945 |
| 410 | 20240321 | 124300 | 3154033690 | 5850 | 5860 | 5860 | 5850 | 550 |
| 411 | 20240321 | 124200 | 3150811210 | 5860 | 5860 | 5860 | 5860 | 142 |
| 412 | 20240321 | 124100 | 3149979090 | 5860 | 5860 | 5860 | 5860 | 385 |
| 413 | 20240321 | 124000 | 3147722990 | 5860 | 5860 | 5860 | 5860 | 1200 |
| 414 | 20240321 | 123900 | 3140690990 | 5870 | 5870 | 5870 | 5870 | 463 |
| 415 | 20240321 | 123800 | 3137973180 | 5870 | 5880 | 5880 | 5870 | 407 |
| 416 | 20240321 | 123700 | 3135581270 | 5870 | 5870 | 5870 | 5870 | 21 |
| 417 | 20240321 | 123600 | 3135458000 | 5870 | 5870 | 5870 | 5870 | 2 |
| 418 | 20240321 | 123500 | 3135446260 | 5870 | 5860 | 5870 | 5860 | 25 |
| 419 | 20240321 | 123400 | 3135299630 | 5850 | 5850 | 5850 | 5850 | 0 |
| 420 | 20240321 | 123300 | 3135299630 | 5850 | 5880 | 5880 | 5850 | 15 |
| 421 | 20240321 | 123200 | 3135211850 | 5870 | 5880 | 5880 | 5870 | 1655 |
| 422 | 20240321 | 123100 | 3125482440 | 5870 | 5880 | 5880 | 5870 | 1381 |
| 423 | 20240321 | 123000 | 3117366980 | 5870 | 5860 | 5870 | 5860 | 170 |
| 424 | 20240321 | 122900 | 3116370190 | 5870 | 5870 | 5870 | 5860 | 236 |
| 425 | 20240321 | 122800 | 3114986770 | 5870 | 5860 | 5870 | 5860 | 163 |
| 426 | 20240321 | 122700 | 3114031140 | 5850 | 5850 | 5850 | 5850 | 0 |
| 427 | 20240321 | 122600 | 3114031140 | 5850 | 5850 | 5850 | 5850 | 34 |
| 428 | 20240321 | 122500 | 3113832240 | 5860 | 5840 | 5860 | 5840 | 331 |
| 429 | 20240321 | 122400 | 3111898720 | 5840 | 5860 | 5870 | 5840 | 1073 |
| 430 | 20240321 | 122300 | 3105615000 | 5860 | 5860 | 5860 | 5860 | 699 |
| 431 | 20240321 | 122200 | 3101518860 | 5870 | 5870 | 5870 | 5870 | 122 |
| 432 | 20240321 | 122100 | 3100802720 | 5870 | 5870 | 5870 | 5870 | 664 |
| 433 | 20240321 | 122000 | 3096905040 | 5870 | 5870 | 5870 | 5860 | 380 |
| 434 | 20240321 | 121900 | 3094676440 | 5870 | 5880 | 5880 | 5870 | 309 |
| 435 | 20240321 | 121800 | 3092859840 | 5880 | 5870 | 5880 | 5870 | 73 |
| 436 | 20240321 | 121700 | 3092431100 | 5890 | 5890 | 5890 | 5890 | 164 |
| 437 | 20240321 | 121600 | 3091465140 | 5870 | 5870 | 5880 | 5860 | 695 |
| 438 | 20240321 | 121500 | 3087380500 | 5870 | 5850 | 5870 | 5850 | 490 |
| 439 | 20240321 | 121400 | 3084506390 | 5860 | 5860 | 5860 | 5860 | 0 |
| 440 | 20240321 | 121300 | 3084506390 | 5860 | 5860 | 5860 | 5860 | 51 |
| 441 | 20240321 | 121200 | 3084207530 | 5860 | 5840 | 5860 | 5840 | 557 |
| 442 | 20240321 | 121100 | 3080949570 | 5830 | 5830 | 5830 | 5830 | 1515 |
| 443 | 20240321 | 121000 | 3072117120 | 5840 | 5810 | 5840 | 5810 | 1830 |
| 444 | 20240321 | 120900 | 3061456360 | 5810 | 5820 | 5820 | 5810 | 305 |
| 445 | 20240321 | 120800 | 3059681310 | 5830 | 5830 | 5830 | 5830 | 876 |
| 446 | 20240321 | 120700 | 3054574230 | 5830 | 5820 | 5830 | 5820 | 866 |
| 447 | 20240321 | 120600 | 3049526550 | 5810 | 5810 | 5810 | 5810 | 93 |
| 448 | 20240321 | 120500 | 3048986220 | 5820 | 5820 | 5820 | 5820 | 3 |
| 449 | 20240321 | 120400 | 3048968760 | 5820 | 5820 | 5820 | 5820 | 163 |
| 450 | 20240321 | 120300 | 3048020100 | 5820 | 5810 | 5820 | 5810 | 60 |
| 451 | 20240321 | 120200 | 3047671100 | 5810 | 5810 | 5810 | 5810 | 0 |
| 452 | 20240321 | 120100 | 3047671100 | 5810 | 5810 | 5810 | 5810 | 2 |
| 453 | 20240321 | 120000 | 3047659480 | 5820 | 5820 | 5820 | 5820 | 100 |
| 454 | 20240321 | 115900 | 3047077480 | 5790 | 5790 | 5790 | 5790 | 2 |
| 455 | 20240321 | 115800 | 3047065900 | 5830 | 5790 | 5830 | 5770 | 1000 |
| 456 | 20240321 | 115700 | 3041263230 | 5800 | 5760 | 5800 | 5760 | 449 |
| 457 | 20240321 | 115600 | 3038659360 | 5760 | 5760 | 5760 | 5760 | 22 |
| 458 | 20240321 | 115500 | 3038532640 | 5760 | 5750 | 5760 | 5750 | 700 |
| 459 | 20240321 | 115400 | 3034505640 | 5750 | 5790 | 5800 | 5750 | 3252 |
| 460 | 20240321 | 115300 | 3015788640 | 5790 | 5770 | 5800 | 5770 | 25 |
| 461 | 20240321 | 115200 | 3015644310 | 5770 | 5770 | 5770 | 5770 | 244 |
| 462 | 20240321 | 115100 | 3014236430 | 5770 | 5780 | 5790 | 5770 | 1415 |
| 463 | 20240321 | 115000 | 3006043890 | 5760 | 5770 | 5780 | 5760 | 1639 |
| 464 | 20240321 | 114900 | 2996574540 | 5760 | 5760 | 5760 | 5760 | 10 |
| 465 | 20240321 | 114800 | 2996516940 | 5760 | 5760 | 5770 | 5760 | 1213 |
| 466 | 20240321 | 114700 | 2989520060 | 5770 | 5770 | 5770 | 5760 | 459 |
| 467 | 20240321 | 114600 | 2986871640 | 5750 | 5760 | 5770 | 5750 | 128 |
| 468 | 20240321 | 114500 | 2986133120 | 5750 | 5760 | 5760 | 5750 | 401 |
| 469 | 20240321 | 114400 | 2983827360 | 5750 | 5760 | 5760 | 5750 | 1531 |
| 470 | 20240321 | 114300 | 2975008810 | 5770 | 5770 | 5770 | 5770 | 285 |
| 471 | 20240321 | 114200 | 2973364360 | 5770 | 5790 | 5790 | 5770 | 2600 |
| 472 | 20240321 | 114100 | 2958356540 | 5770 | 5770 | 5770 | 5770 | 101 |
| 473 | 20240321 | 114000 | 2957773770 | 5760 | 5770 | 5770 | 5760 | 21 |
| 474 | 20240321 | 113900 | 2957652610 | 5760 | 5790 | 5790 | 5760 | 393 |
| 475 | 20240321 | 113800 | 2955378350 | 5790 | 5790 | 5790 | 5760 | 531 |
| 476 | 20240321 | 113700 | 2952305890 | 5790 | 5760 | 5790 | 5760 | 161 |
| 477 | 20240321 | 113600 | 2951377630 | 5750 | 5750 | 5750 | 5750 | 311 |
| 478 | 20240321 | 113500 | 2949589380 | 5750 | 5770 | 5770 | 5750 | 182 |
| 479 | 20240321 | 113400 | 2948540060 | 5770 | 5760 | 5770 | 5750 | 605 |
| 480 | 20240321 | 113300 | 2945060250 | 5760 | 5760 | 5760 | 5760 | 94 |
| 481 | 20240321 | 113200 | 2944518810 | 5760 | 5750 | 5760 | 5740 | 246 |
| 482 | 20240321 | 113100 | 2943104310 | 5750 | 5750 | 5750 | 5750 | 25 |
| 483 | 20240321 | 113000 | 2942960560 | 5740 | 5760 | 5760 | 5740 | 1278 |
| 484 | 20240321 | 112900 | 2935614940 | 5760 | 5760 | 5760 | 5760 | 188 |
| 485 | 20240321 | 112800 | 2934532060 | 5760 | 5750 | 5760 | 5740 | 270 |
| 486 | 20240321 | 112700 | 2932980490 | 5760 | 5750 | 5760 | 5740 | 1653 |
| 487 | 20240321 | 112600 | 2923475640 | 5760 | 5750 | 5760 | 5750 | 4 |
| 488 | 20240321 | 112500 | 2923452610 | 5760 | 5750 | 5760 | 5750 | 534 |
| 489 | 20240321 | 112400 | 2920382100 | 5780 | 5760 | 5780 | 5750 | 18 |
| 490 | 20240321 | 112300 | 2920278200 | 5760 | 5750 | 5760 | 5750 | 1306 |
| 491 | 20240321 | 112200 | 2912767230 | 5740 | 5740 | 5740 | 5740 | 91 |
| 492 | 20240321 | 112100 | 2912244890 | 5760 | 5760 | 5760 | 5760 | 0 |
| 493 | 20240321 | 112000 | 2912244890 | 5760 | 5750 | 5770 | 5740 | 1230 |
| 494 | 20240321 | 111900 | 2905172390 | 5750 | 5790 | 5790 | 5730 | 1272 |
| 495 | 20240321 | 111800 | 2897831970 | 5810 | 5820 | 5840 | 5790 | 4492 |
| 496 | 20240321 | 111700 | 2871705820 | 5840 | 5830 | 5840 | 5830 | 10 |
| 497 | 20240321 | 111600 | 2871647480 | 5810 | 5810 | 5810 | 5810 | 1 |
| 498 | 20240321 | 111500 | 2871641670 | 5840 | 5840 | 5840 | 5840 | 1095 |
| 499 | 20240321 | 111400 | 2865246870 | 5840 | 5860 | 5900 | 5840 | 601 |
| 500 | 20240321 | 111300 | 2861710610 | 5840 | 5800 | 5840 | 5800 | 1213 |
| 501 | 20240321 | 111200 | 2854667270 | 5790 | 5800 | 5800 | 5790 | 710 |
| 502 | 20240321 | 111100 | 2850556070 | 5840 | 5820 | 5840 | 5820 | 2208 |
| 503 | 20240321 | 111000 | 2837661390 | 5840 | 5760 | 5840 | 5760 | 2098 |
| 504 | 20240321 | 110900 | 2825441060 | 5760 | 5760 | 5790 | 5760 | 681 |
| 505 | 20240321 | 110800 | 2821512540 | 5750 | 5720 | 5750 | 5720 | 1918 |
| 506 | 20240321 | 110700 | 2810534040 | 5710 | 5720 | 5720 | 5690 | 162 |
| 507 | 20240321 | 110600 | 2809609830 | 5720 | 5710 | 5720 | 5690 | 5563 |
| 508 | 20240321 | 110500 | 2777900150 | 5710 | 5700 | 5710 | 5700 | 410 |
| 509 | 20240321 | 110400 | 2775562150 | 5690 | 5690 | 5710 | 5680 | 549 |
| 510 | 20240321 | 110300 | 2772434010 | 5690 | 5700 | 5700 | 5670 | 5279 |
| 511 | 20240321 | 110200 | 2742380370 | 5710 | 5700 | 5710 | 5700 | 1514 |
| 512 | 20240321 | 110100 | 2733737440 | 5710 | 5710 | 5720 | 5700 | 701 |
| 513 | 20240321 | 110000 | 2729737930 | 5720 | 5670 | 5720 | 5670 | 1461 |
| 514 | 20240321 | 105900 | 2721404660 | 5670 | 5680 | 5680 | 5670 | 452 |
| 515 | 20240321 | 105800 | 2718840150 | 5680 | 5670 | 5690 | 5670 | 593 |
| 516 | 20240321 | 105700 | 2715473590 | 5670 | 5680 | 5690 | 5670 | 625 |
| 517 | 20240321 | 105600 | 2711927480 | 5680 | 5660 | 5680 | 5660 | 4092 |
| 518 | 20240321 | 105500 | 2688760820 | 5660 | 5700 | 5700 | 5660 | 5908 |
| 519 | 20240321 | 105400 | 2655230470 | 5700 | 5710 | 5710 | 5690 | 4524 |
| 520 | 20240321 | 105300 | 2629417830 | 5720 | 5730 | 5730 | 5710 | 3087 |
| 521 | 20240321 | 105200 | 2611778980 | 5720 | 5760 | 5760 | 5720 | 7509 |
| 522 | 20240321 | 105100 | 2568736850 | 5770 | 5770 | 5780 | 5760 | 3330 |
| 523 | 20240321 | 105000 | 2549526230 | 5770 | 5770 | 5770 | 5770 | 303 |
| 524 | 20240321 | 104900 | 2547777920 | 5770 | 5770 | 5780 | 5770 | 1389 |
| 525 | 20240321 | 104800 | 2539763070 | 5790 | 5790 | 5790 | 5760 | 732 |
| 526 | 20240321 | 104700 | 2535532870 | 5790 | 5770 | 5810 | 5770 | 190 |
| 527 | 20240321 | 104600 | 2534431290 | 5800 | 5780 | 5800 | 5780 | 1194 |
| 528 | 20240321 | 104500 | 2527516070 | 5760 | 5780 | 5780 | 5760 | 70 |
| 529 | 20240321 | 104400 | 2527111490 | 5750 | 5760 | 5760 | 5750 | 2679 |
| 530 | 20240321 | 104300 | 2511704720 | 5770 | 5830 | 5830 | 5760 | 10713 |
| 531 | 20240321 | 104200 | 2449619170 | 5830 | 5870 | 5870 | 5830 | 10714 |
| 532 | 20240321 | 104100 | 2386968230 | 5870 | 5890 | 5890 | 5870 | 773 |
| 533 | 20240321 | 104000 | 2382422980 | 5900 | 5900 | 5900 | 5900 | 0 |
| 534 | 20240321 | 103900 | 2382422980 | 5900 | 5900 | 5900 | 5880 | 391 |
| 535 | 20240321 | 103800 | 2380121360 | 5900 | 5890 | 5900 | 5880 | 717 |
| 536 | 20240321 | 103700 | 2375904700 | 5890 | 5900 | 5900 | 5890 | 275 |
| 537 | 20240321 | 103600 | 2374283760 | 5900 | 5890 | 5900 | 5890 | 124 |
| 538 | 20240321 | 103500 | 2373553350 | 5890 | 5900 | 5900 | 5890 | 401 |
| 539 | 20240321 | 103400 | 2371190460 | 5900 | 5890 | 5900 | 5890 | 70 |
| 540 | 20240321 | 103300 | 2370777860 | 5890 | 5900 | 5900 | 5890 | 102 |
| 541 | 20240321 | 103200 | 2370176070 | 5900 | 5890 | 5900 | 5890 | 23 |
| 542 | 20240321 | 103100 | 2370040580 | 5910 | 5900 | 5910 | 5890 | 7 |
| 543 | 20240321 | 103000 | 2369999280 | 5900 | 5910 | 5910 | 5900 | 506 |
| 544 | 20240321 | 102900 | 2367013870 | 5900 | 5880 | 5900 | 5870 | 1813 |
| 545 | 20240321 | 102800 | 2356317820 | 5900 | 5870 | 5900 | 5870 | 27 |
| 546 | 20240321 | 102700 | 2356158580 | 5870 | 5870 | 5870 | 5870 | 5 |
| 547 | 20240321 | 102600 | 2356129230 | 5870 | 5870 | 5870 | 5870 | 2 |
| 548 | 20240321 | 102500 | 2356117490 | 5860 | 5860 | 5860 | 5860 | 1 |
| 549 | 20240321 | 102400 | 2356111630 | 5850 | 5860 | 5860 | 5850 | 1613 |
| 550 | 20240321 | 102300 | 2346673450 | 5870 | 5900 | 5900 | 5870 | 1509 |
| 551 | 20240321 | 102200 | 2337803410 | 5900 | 5880 | 5900 | 5880 | 683 |
| 552 | 20240321 | 102100 | 2333777320 | 5880 | 5900 | 5900 | 5870 | 7788 |
| 553 | 20240321 | 102000 | 2287895210 | 5910 | 5920 | 5930 | 5910 | 712 |
| 554 | 20240321 | 101900 | 2283685300 | 5930 | 5910 | 5930 | 5890 | 3369 |
| 555 | 20240321 | 101800 | 2263809190 | 5900 | 5940 | 5950 | 5900 | 9670 |
| 556 | 20240321 | 101700 | 2206502280 | 5950 | 5940 | 5950 | 5940 | 204 |
| 557 | 20240321 | 101600 | 2205290490 | 5950 | 5940 | 5950 | 5940 | 412 |
| 558 | 20240321 | 101500 | 2202843090 | 5940 | 5950 | 5950 | 5940 | 431 |
| 559 | 20240321 | 101400 | 2200279810 | 5950 | 5950 | 5950 | 5950 | 93 |
| 560 | 20240321 | 101300 | 2199726460 | 5950 | 5980 | 5980 | 5940 | 288 |
| 561 | 20240321 | 101200 | 2198008530 | 5980 | 5970 | 5980 | 5940 | 1072 |
| 562 | 20240321 | 101100 | 2191628320 | 5960 | 5940 | 5960 | 5930 | 5886 |
| 563 | 20240321 | 101000 | 2156593340 | 5940 | 5950 | 5950 | 5940 | 664 |
| 564 | 20240321 | 100900 | 2152646900 | 5940 | 5950 | 5960 | 5940 | 1849 |
| 565 | 20240321 | 100800 | 2141627070 | 5940 | 5940 | 5940 | 5940 | 2 |
| 566 | 20240321 | 100700 | 2141615190 | 5940 | 5920 | 5940 | 5920 | 12 |
| 567 | 20240321 | 100600 | 2141543930 | 5920 | 5950 | 5950 | 5910 | 3324 |
| 568 | 20240321 | 100500 | 2121837210 | 5950 | 5940 | 5950 | 5930 | 111 |
| 569 | 20240321 | 100400 | 2121177700 | 5960 | 5930 | 5960 | 5930 | 181 |
| 570 | 20240321 | 100300 | 2120104340 | 5930 | 5970 | 5970 | 5930 | 3265 |
| 571 | 20240321 | 100200 | 2100697380 | 5970 | 5960 | 5970 | 5960 | 249 |
| 572 | 20240321 | 100100 | 2099212350 | 5970 | 5960 | 5970 | 5960 | 307 |
| 573 | 20240321 | 100000 | 2097379570 | 5970 | 5970 | 5980 | 5960 | 687 |
| 574 | 20240321 | 095900 | 2093276550 | 5980 | 5960 | 5980 | 5960 | 551 |
| 575 | 20240321 | 095800 | 2089990590 | 5960 | 5950 | 5990 | 5950 | 963 |
| 576 | 20240321 | 095700 | 2084230060 | 5970 | 5940 | 5970 | 5940 | 559 |
| 577 | 20240321 | 095600 | 2080906600 | 5940 | 5970 | 5970 | 5930 | 358 |
| 578 | 20240321 | 095500 | 2078778990 | 5980 | 5930 | 5980 | 5930 | 894 |
| 579 | 20240321 | 095400 | 2073465400 | 5930 | 5930 | 5950 | 5930 | 349 |
| 580 | 20240321 | 095300 | 2071389970 | 5980 | 5980 | 5980 | 5930 | 9552 |
| 581 | 20240321 | 095200 | 2014746250 | 5980 | 5930 | 5980 | 5910 | 1807 |
| 582 | 20240321 | 095100 | 2004044060 | 5930 | 5920 | 5930 | 5920 | 344 |
| 583 | 20240321 | 095000 | 2002006420 | 5920 | 5960 | 5960 | 5920 | 2258 |
| 584 | 20240321 | 094900 | 1988594380 | 5960 | 5950 | 5960 | 5950 | 42 |
| 585 | 20240321 | 094800 | 1988344430 | 5950 | 5950 | 5950 | 5950 | 602 |
| 586 | 20240321 | 094700 | 1984762530 | 5950 | 5990 | 6000 | 5950 | 6301 |
| 587 | 20240321 | 094600 | 1947180300 | 5960 | 5980 | 5990 | 5960 | 1354 |
| 588 | 20240321 | 094500 | 1939084010 | 5980 | 6000 | 6000 | 5980 | 898 |
| 589 | 20240321 | 094400 | 1933704860 | 6000 | 6010 | 6020 | 6000 | 1182 |
| 590 | 20240321 | 094300 | 1926590870 | 6000 | 5970 | 6000 | 5960 | 1824 |
| 591 | 20240321 | 094200 | 1915669430 | 5960 | 5980 | 5980 | 5960 | 551 |
| 592 | 20240321 | 094100 | 1912383920 | 5970 | 5970 | 5970 | 5970 | 151 |
| 593 | 20240321 | 094000 | 1911482450 | 5960 | 5990 | 5990 | 5960 | 161 |
| 594 | 20240321 | 093900 | 1910518160 | 5990 | 5990 | 5990 | 5990 | 0 |
| 595 | 20240321 | 093800 | 1910518160 | 5990 | 6000 | 6000 | 5950 | 2009 |
| 596 | 20240321 | 093700 | 1898511960 | 5990 | 5950 | 5990 | 5950 | 884 |
| 597 | 20240321 | 093600 | 1893222360 | 5990 | 5980 | 5990 | 5920 | 3295 |
| 598 | 20240321 | 093500 | 1873602070 | 5990 | 6000 | 6010 | 5980 | 6763 |
| 599 | 20240321 | 093400 | 1833082380 | 6000 | 5980 | 6030 | 5970 | 1840 |
| 600 | 20240321 | 093300 | 1822042220 | 5980 | 6040 | 6050 | 5980 | 1880 |
| 601 | 20240321 | 093200 | 1810716530 | 6030 | 5950 | 6030 | 5950 | 9084 |
| 602 | 20240321 | 093100 | 1756324100 | 5950 | 5910 | 5950 | 5900 | 4049 |
| 603 | 20240321 | 093000 | 1732274500 | 5930 | 5920 | 5950 | 5920 | 2624 |
| 604 | 20240321 | 092900 | 1716686660 | 5930 | 5830 | 5930 | 5820 | 5530 |
| 605 | 20240321 | 092800 | 1684237450 | 5830 | 5910 | 5910 | 5830 | 11030 |
| 606 | 20240321 | 092700 | 1619366610 | 5900 | 5900 | 5930 | 5900 | 1781 |
| 607 | 20240321 | 092600 | 1608836790 | 5900 | 5880 | 5940 | 5880 | 3955 |
| 608 | 20240321 | 092500 | 1585542300 | 5880 | 5810 | 5880 | 5800 | 6657 |
| 609 | 20240321 | 092400 | 1546591670 | 5820 | 5730 | 5840 | 5720 | 13224 |
| 610 | 20240321 | 092300 | 1469909320 | 5730 | 5630 | 5740 | 5630 | 15537 |
| 611 | 20240321 | 092200 | 1381666500 | 5610 | 5600 | 5610 | 5580 | 8056 |
| 612 | 20240321 | 092100 | 1336603530 | 5580 | 5600 | 5610 | 5570 | 5731 |
| 613 | 20240321 | 092000 | 1304595560 | 5600 | 5670 | 5670 | 5580 | 9849 |
| 614 | 20240321 | 091900 | 1249188970 | 5670 | 5650 | 5670 | 5590 | 6871 |
| 615 | 20240321 | 091800 | 1210634690 | 5590 | 5710 | 5720 | 5590 | 20910 |
| 616 | 20240321 | 091700 | 1092830010 | 5720 | 5730 | 5750 | 5700 | 12561 |
| 617 | 20240321 | 091600 | 1020963700 | 5730 | 5690 | 5750 | 5690 | 11277 |
| 618 | 20240321 | 091500 | 956497650 | 5690 | 5760 | 5770 | 5690 | 11692 |
| 619 | 20240321 | 091400 | 889659730 | 5760 | 5870 | 5870 | 5750 | 19578 |
| 620 | 20240321 | 091300 | 775889630 | 5860 | 5870 | 5900 | 5850 | 5442 |
| 621 | 20240321 | 091200 | 743985980 | 5880 | 5970 | 5970 | 5870 | 11406 |
| 622 | 20240321 | 091100 | 676446210 | 5970 | 6010 | 6030 | 5970 | 6584 |
| 623 | 20240321 | 091000 | 637017000 | 6000 | 5980 | 6020 | 5980 | 1854 |
| 624 | 20240321 | 090900 | 625903660 | 5980 | 5990 | 6050 | 5980 | 4772 |
| 625 | 20240321 | 090800 | 597319610 | 5990 | 6020 | 6070 | 5960 | 5744 |
| 626 | 20240321 | 090700 | 562836680 | 6020 | 6070 | 6070 | 6000 | 5498 |
| 627 | 20240321 | 090600 | 529724730 | 6070 | 6100 | 6130 | 6060 | 5309 |
| 628 | 20240321 | 090500 | 497410960 | 6100 | 6180 | 6180 | 6100 | 11741 |
| 629 | 20240321 | 090400 | 425251710 | 6170 | 6280 | 6280 | 6170 | 6907 |
| 630 | 20240321 | 090300 | 382423640 | 6280 | 6200 | 6280 | 6150 | 6239 |
| 631 | 20240321 | 090200 | 343712780 | 6160 | 6300 | 6320 | 6150 | 8682 |
| 632 | 20240321 | 090100 | 289318870 | 6300 | 6230 | 6400 | 6230 | 13104 |
| 633 | 20240321 | 090000 | 206289400 | 6230 | 5990 | 6250 | 5990 | 34200 |