33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 202500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 6999 |
| 3 | 20240321 | 202400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20240321 | 202300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20240321 | 202200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20240321 | 202100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20240321 | 202000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20240321 | 201900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20240321 | 201800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20240321 | 201700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20240321 | 201600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20240321 | 201500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20240321 | 201400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20240321 | 201300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20240321 | 201200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20240321 | 201100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20240321 | 201000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20240321 | 200900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20240321 | 200800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20240321 | 200700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20240321 | 200600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20240321 | 200500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20240321 | 200400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20240321 | 200300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20240321 | 200200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20240321 | 200100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20240321 | 200000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20240321 | 195900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20240321 | 195800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20240321 | 195700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20240321 | 195600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20240321 | 195500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 6999 |
| 33 | 20240321 | 195400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20240321 | 195300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20240321 | 195200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20240321 | 195100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20240321 | 195000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20240321 | 194900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20240321 | 194800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20240321 | 194700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20240321 | 194600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20240321 | 194500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20240321 | 194400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20240321 | 194300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20240321 | 194200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20240321 | 194100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20240321 | 194000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20240321 | 193900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20240321 | 193800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20240321 | 193700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20240321 | 193600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20240321 | 193500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20240321 | 193400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20240321 | 193300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20240321 | 193200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20240321 | 193100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20240321 | 193000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20240321 | 192900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20240321 | 192800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20240321 | 192700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20240321 | 192600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20240321 | 192500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 6999 |
| 63 | 20240321 | 192400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20240321 | 192300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20240321 | 192200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20240321 | 192100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20240321 | 192000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20240321 | 191900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20240321 | 191800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20240321 | 191700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20240321 | 191600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20240321 | 191500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20240321 | 191400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20240321 | 191300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20240321 | 191200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20240321 | 191100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20240321 | 191000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20240321 | 190900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20240321 | 190800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20240321 | 190700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20240321 | 190600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20240321 | 190500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20240321 | 190400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20240321 | 190300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20240321 | 190200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20240321 | 190100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20240321 | 190000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20240321 | 185900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20240321 | 185800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20240321 | 185700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20240321 | 185600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20240321 | 185500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 6999 |
| 93 | 20240321 | 185400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20240321 | 185300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20240321 | 185200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20240321 | 185100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20240321 | 185000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20240321 | 184900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20240321 | 184800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20240321 | 184700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20240321 | 184600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20240321 | 184500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20240321 | 184400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20240321 | 184300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20240321 | 184200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20240321 | 184100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20240321 | 184000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20240321 | 183900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20240321 | 183800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20240321 | 183700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20240321 | 183600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20240321 | 183500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20240321 | 183400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20240321 | 183300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20240321 | 183200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20240321 | 183100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20240321 | 183000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20240321 | 182900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20240321 | 182800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20240321 | 182700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20240321 | 182600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20240321 | 182500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 6999 |
| 123 | 20240321 | 182400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20240321 | 182300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20240321 | 182200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20240321 | 182100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20240321 | 182000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20240321 | 181900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20240321 | 181800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20240321 | 181700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20240321 | 181600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20240321 | 181500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20240321 | 181400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20240321 | 181300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20240321 | 181200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20240321 | 181100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20240321 | 181000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20240321 | 180900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20240321 | 180800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20240321 | 180700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20240321 | 180600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20240321 | 180500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20240321 | 180400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20240321 | 180300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20240321 | 180200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20240321 | 180100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20240321 | 180000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20240321 | 175900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20240321 | 175800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20240321 | 175700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20240321 | 175600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20240321 | 175500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 6999 |
| 153 | 20240321 | 175400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20240321 | 175300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20240321 | 175200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20240321 | 175100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20240321 | 175000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20240321 | 174900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20240321 | 174800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20240321 | 174700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20240321 | 174600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20240321 | 174500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20240321 | 174400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20240321 | 174300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20240321 | 174200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20240321 | 174100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20240321 | 174000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20240321 | 173900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20240321 | 173800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20240321 | 173700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20240321 | 173600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20240321 | 173500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20240321 | 173400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20240321 | 173300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20240321 | 173200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20240321 | 173100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20240321 | 173000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20240321 | 172900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20240321 | 172800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20240321 | 172700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20240321 | 172600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20240321 | 172500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 6999 |
| 183 | 20240321 | 172400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20240321 | 172300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20240321 | 172200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20240321 | 172100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20240321 | 172000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20240321 | 171900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20240321 | 171800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20240321 | 171700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20240321 | 171600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20240321 | 171500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20240321 | 171400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20240321 | 171300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20240321 | 171200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20240321 | 171100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20240321 | 171000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20240321 | 170900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20240321 | 170800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20240321 | 170700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20240321 | 170600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20240321 | 170500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20240321 | 170400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20240321 | 170300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20240321 | 170200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20240321 | 170100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20240321 | 170000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20240321 | 165900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20240321 | 165800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20240321 | 165700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20240321 | 165600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20240321 | 165500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 6999 |
| 213 | 20240321 | 165400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20240321 | 165300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20240321 | 165200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20240321 | 165100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20240321 | 165000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20240321 | 164900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20240321 | 164800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20240321 | 164700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20240321 | 164600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20240321 | 164500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20240321 | 164400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20240321 | 164300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20240321 | 164200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20240321 | 164100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20240321 | 164000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20240321 | 163900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20240321 | 163800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20240321 | 163700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20240321 | 163600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20240321 | 163500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20240321 | 163400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 234 | 20240321 | 163300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 235 | 20240321 | 163200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 236 | 20240321 | 163100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 237 | 20240321 | 163000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 238 | 20240321 | 162900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 239 | 20240321 | 162800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 240 | 20240321 | 162700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 241 | 20240321 | 162600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 242 | 20240321 | 162500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 6999 |
| 243 | 20240321 | 162400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 244 | 20240321 | 162300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 245 | 20240321 | 162200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 246 | 20240321 | 162100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 247 | 20240321 | 162000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 248 | 20240321 | 161900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 249 | 20240321 | 161800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 250 | 20240321 | 161700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 251 | 20240321 | 161600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 252 | 20240321 | 161500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 253 | 20240321 | 161400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 254 | 20240321 | 161300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 255 | 20240321 | 161200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 256 | 20240321 | 161100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 257 | 20240321 | 161000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 258 | 20240321 | 160900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 259 | 20240321 | 160800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 260 | 20240321 | 160700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 261 | 20240321 | 160600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 262 | 20240321 | 160500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 263 | 20240321 | 160400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 264 | 20240321 | 160300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 265 | 20240321 | 160200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 266 | 20240321 | 160100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 267 | 20240321 | 160000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 268 | 20240321 | 155900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 269 | 20240321 | 155800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 270 | 20240321 | 155700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 271 | 20240321 | 155600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 272 | 20240321 | 155500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 6999 |
| 273 | 20240321 | 155400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 274 | 20240321 | 155300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 275 | 20240321 | 155200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 276 | 20240321 | 155100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 277 | 20240321 | 155000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 278 | 20240321 | 154900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 279 | 20240321 | 154800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 280 | 20240321 | 154700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 281 | 20240321 | 154600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 282 | 20240321 | 154500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 283 | 20240321 | 154400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 284 | 20240321 | 154300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 285 | 20240321 | 154200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 286 | 20240321 | 154100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 287 | 20240321 | 154000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 288 | 20240321 | 153900 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 289 | 20240321 | 153800 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 290 | 20240321 | 153700 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 291 | 20240321 | 153600 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 292 | 20240321 | 153500 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 293 | 20240321 | 153400 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 294 | 20240321 | 153300 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 295 | 20240321 | 153200 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 296 | 20240321 | 153100 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 297 | 20240321 | 153000 | 1448242225 | 3540 | 3540 | 3540 | 3540 | 6999 |
| 298 | 20240321 | 152900 | 1423465765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 299 | 20240321 | 152800 | 1423465765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 300 | 20240321 | 152700 | 1423465765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 301 | 20240321 | 152600 | 1423465765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 302 | 20240321 | 152500 | 1423465765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 303 | 20240321 | 152400 | 1423465765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 304 | 20240321 | 152300 | 1423465765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 305 | 20240321 | 152200 | 1423465765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 306 | 20240321 | 152100 | 1423465765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 307 | 20240321 | 152000 | 1423465765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 308 | 20240321 | 151900 | 1423465765 | 3525 | 3525 | 3525 | 3520 | 1088 |
| 309 | 20240321 | 151800 | 1419633860 | 3525 | 3545 | 3545 | 3520 | 10099 |
| 310 | 20240321 | 151700 | 1383980340 | 3540 | 3540 | 3545 | 3540 | 97 |
| 311 | 20240321 | 151600 | 1383636790 | 3545 | 3545 | 3545 | 3545 | 5 |
| 312 | 20240321 | 151500 | 1383619065 | 3545 | 3545 | 3545 | 3540 | 62 |
| 313 | 20240321 | 151400 | 1383399575 | 3545 | 3545 | 3545 | 3545 | 1 |
| 314 | 20240321 | 151300 | 1383396030 | 3540 | 3540 | 3540 | 3540 | 963 |
| 315 | 20240321 | 151200 | 1379987010 | 3545 | 3555 | 3555 | 3540 | 62 |
| 316 | 20240321 | 151100 | 1379767510 | 3540 | 3540 | 3540 | 3540 | 20 |
| 317 | 20240321 | 151000 | 1379696710 | 3560 | 3545 | 3560 | 3545 | 216 |
| 318 | 20240321 | 150900 | 1378930240 | 3545 | 3545 | 3545 | 3540 | 1549 |
| 319 | 20240321 | 150800 | 1373446770 | 3540 | 3540 | 3540 | 3540 | 583 |
| 320 | 20240321 | 150700 | 1371382950 | 3540 | 3540 | 3545 | 3540 | 54 |
| 321 | 20240321 | 150600 | 1371191785 | 3540 | 3540 | 3545 | 3540 | 1073 |
| 322 | 20240321 | 150500 | 1367393350 | 3540 | 3545 | 3545 | 3540 | 841 |
| 323 | 20240321 | 150400 | 1364413415 | 3545 | 3550 | 3550 | 3545 | 758 |
| 324 | 20240321 | 150300 | 1361724465 | 3550 | 3555 | 3555 | 3550 | 2983 |
| 325 | 20240321 | 150200 | 1351134660 | 3555 | 3555 | 3555 | 3550 | 1567 |
| 326 | 20240321 | 150100 | 1345564465 | 3560 | 3560 | 3560 | 3560 | 145 |
| 327 | 20240321 | 150000 | 1345048265 | 3560 | 3560 | 3560 | 3560 | 2 |
| 328 | 20240321 | 145900 | 1345041145 | 3555 | 3550 | 3555 | 3550 | 679 |
| 329 | 20240321 | 145800 | 1342630535 | 3555 | 3560 | 3560 | 3550 | 23 |
| 330 | 20240321 | 145700 | 1342548780 | 3565 | 3565 | 3565 | 3565 | 1 |
| 331 | 20240321 | 145600 | 1342545215 | 3565 | 3560 | 3565 | 3560 | 301 |
| 332 | 20240321 | 145500 | 1341473650 | 3565 | 3565 | 3565 | 3565 | 0 |
| 333 | 20240321 | 145400 | 1341473650 | 3565 | 3565 | 3565 | 3550 | 1405 |
| 334 | 20240321 | 145300 | 1336464840 | 3550 | 3565 | 3565 | 3550 | 2 |
| 335 | 20240321 | 145200 | 1336457725 | 3565 | 3550 | 3565 | 3550 | 61 |
| 336 | 20240321 | 145100 | 1336241160 | 3565 | 3565 | 3565 | 3565 | 0 |
| 337 | 20240321 | 145000 | 1336241160 | 3565 | 3560 | 3565 | 3550 | 427 |
| 338 | 20240321 | 144900 | 1334721935 | 3560 | 3560 | 3560 | 3560 | 20 |
| 339 | 20240321 | 144800 | 1334650735 | 3565 | 3565 | 3565 | 3565 | 8 |
| 340 | 20240321 | 144700 | 1334622215 | 3570 | 3570 | 3570 | 3570 | 93 |
| 341 | 20240321 | 144600 | 1334290205 | 3570 | 3570 | 3570 | 3570 | 593 |
| 342 | 20240321 | 144500 | 1332173195 | 3570 | 3570 | 3570 | 3570 | 3900 |
| 343 | 20240321 | 144400 | 1318250195 | 3570 | 3565 | 3570 | 3565 | 3288 |
| 344 | 20240321 | 144300 | 1306515165 | 3565 | 3560 | 3565 | 3560 | 1976 |
| 345 | 20240321 | 144200 | 1299473600 | 3565 | 3560 | 3565 | 3560 | 153 |
| 346 | 20240321 | 144100 | 1298928715 | 3560 | 3555 | 3560 | 3555 | 1015 |
| 347 | 20240321 | 144000 | 1295315445 | 3550 | 3550 | 3555 | 3550 | 963 |
| 348 | 20240321 | 143900 | 1291895290 | 3550 | 3550 | 3550 | 3550 | 12 |
| 349 | 20240321 | 143800 | 1291852690 | 3550 | 3550 | 3550 | 3550 | 1473 |
| 350 | 20240321 | 143700 | 1286623540 | 3550 | 3550 | 3550 | 3550 | 200 |
| 351 | 20240321 | 143600 | 1285913540 | 3550 | 3550 | 3550 | 3550 | 173 |
| 352 | 20240321 | 143500 | 1285299390 | 3550 | 3550 | 3550 | 3550 | 1 |
| 353 | 20240321 | 143400 | 1285295840 | 3550 | 3550 | 3550 | 3545 | 171 |
| 354 | 20240321 | 143300 | 1284689635 | 3545 | 3550 | 3555 | 3545 | 70 |
| 355 | 20240321 | 143200 | 1284441390 | 3545 | 3555 | 3555 | 3545 | 35 |
| 356 | 20240321 | 143100 | 1284317235 | 3550 | 3555 | 3555 | 3550 | 11 |
| 357 | 20240321 | 143000 | 1284278135 | 3550 | 3550 | 3550 | 3550 | 1636 |
| 358 | 20240321 | 142900 | 1278470335 | 3550 | 3555 | 3555 | 3550 | 21 |
| 359 | 20240321 | 142800 | 1278395775 | 3555 | 3555 | 3555 | 3550 | 147 |
| 360 | 20240321 | 142700 | 1277873265 | 3555 | 3555 | 3555 | 3555 | 3 |
| 361 | 20240321 | 142600 | 1277862600 | 3550 | 3555 | 3560 | 3550 | 1774 |
| 362 | 20240321 | 142500 | 1271563925 | 3560 | 3560 | 3560 | 3560 | 3 |
| 363 | 20240321 | 142400 | 1271553245 | 3560 | 3555 | 3560 | 3555 | 66 |
| 364 | 20240321 | 142300 | 1271318585 | 3565 | 3560 | 3565 | 3560 | 87 |
| 365 | 20240321 | 142200 | 1271008855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 366 | 20240321 | 142100 | 1271008855 | 3560 | 3560 | 3565 | 3555 | 11514 |
| 367 | 20240321 | 142000 | 1230019380 | 3565 | 3565 | 3565 | 3560 | 83 |
| 368 | 20240321 | 141900 | 1229723785 | 3565 | 3565 | 3565 | 3565 | 2284 |
| 369 | 20240321 | 141800 | 1221581325 | 3565 | 3565 | 3565 | 3565 | 0 |
| 370 | 20240321 | 141700 | 1221581325 | 3565 | 3565 | 3565 | 3565 | 204 |
| 371 | 20240321 | 141600 | 1220854065 | 3565 | 3565 | 3565 | 3565 | 1489 |
| 372 | 20240321 | 141500 | 1215545780 | 3565 | 3565 | 3565 | 3560 | 1053 |
| 373 | 20240321 | 141400 | 1211792095 | 3560 | 3560 | 3565 | 3560 | 751 |
| 374 | 20240321 | 141300 | 1209118530 | 3560 | 3560 | 3560 | 3560 | 191 |
| 375 | 20240321 | 141200 | 1208438570 | 3565 | 3565 | 3565 | 3560 | 1529 |
| 376 | 20240321 | 141100 | 1202994755 | 3565 | 3555 | 3565 | 3550 | 2717 |
| 377 | 20240321 | 141000 | 1193329580 | 3550 | 3550 | 3555 | 3550 | 834 |
| 378 | 20240321 | 140900 | 1190364800 | 3550 | 3550 | 3550 | 3550 | 70 |
| 379 | 20240321 | 140800 | 1190116300 | 3555 | 3550 | 3555 | 3550 | 204 |
| 380 | 20240321 | 140700 | 1189392080 | 3555 | 3555 | 3555 | 3555 | 90 |
| 381 | 20240321 | 140600 | 1189072130 | 3555 | 3550 | 3555 | 3550 | 902 |
| 382 | 20240321 | 140500 | 1185870025 | 3550 | 3545 | 3550 | 3545 | 320 |
| 383 | 20240321 | 140400 | 1184735620 | 3545 | 3545 | 3545 | 3545 | 101 |
| 384 | 20240321 | 140300 | 1184377575 | 3545 | 3535 | 3545 | 3535 | 251 |
| 385 | 20240321 | 140200 | 1183490280 | 3545 | 3550 | 3550 | 3545 | 102 |
| 386 | 20240321 | 140100 | 1183128635 | 3550 | 3550 | 3550 | 3550 | 6 |
| 387 | 20240321 | 140000 | 1183107335 | 3550 | 3540 | 3550 | 3540 | 3151 |
| 388 | 20240321 | 135900 | 1171943210 | 3540 | 3530 | 3540 | 3530 | 1032 |
| 389 | 20240321 | 135800 | 1168295755 | 3535 | 3535 | 3540 | 3535 | 149 |
| 390 | 20240321 | 135700 | 1167768985 | 3540 | 3540 | 3540 | 3535 | 8 |
| 391 | 20240321 | 135600 | 1167740685 | 3535 | 3535 | 3535 | 3535 | 110 |
| 392 | 20240321 | 135500 | 1167351835 | 3535 | 3535 | 3535 | 3535 | 270 |
| 393 | 20240321 | 135400 | 1166397385 | 3535 | 3535 | 3535 | 3535 | 1209 |
| 394 | 20240321 | 135300 | 1162123570 | 3535 | 3535 | 3535 | 3535 | 61 |
| 395 | 20240321 | 135200 | 1161907935 | 3535 | 3535 | 3535 | 3535 | 531 |
| 396 | 20240321 | 135100 | 1160030850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 397 | 20240321 | 135000 | 1160030850 | 3530 | 3535 | 3535 | 3530 | 1513 |
| 398 | 20240321 | 134900 | 1154684395 | 3535 | 3535 | 3535 | 3535 | 1010 |
| 399 | 20240321 | 134800 | 1151114045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 400 | 20240321 | 134700 | 1151114045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 401 | 20240321 | 134600 | 1151114045 | 3535 | 3535 | 3535 | 3535 | 17 |
| 402 | 20240321 | 134500 | 1151053950 | 3540 | 3540 | 3540 | 3535 | 48 |
| 403 | 20240321 | 134400 | 1150884170 | 3535 | 3535 | 3535 | 3535 | 60 |
| 404 | 20240321 | 134300 | 1150672070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 405 | 20240321 | 134200 | 1150672070 | 3540 | 3540 | 3540 | 3540 | 10 |
| 406 | 20240321 | 134100 | 1150636670 | 3540 | 3540 | 3540 | 3540 | 0 |
| 407 | 20240321 | 134000 | 1150636670 | 3540 | 3540 | 3540 | 3540 | 562 |
| 408 | 20240321 | 133900 | 1148647190 | 3540 | 3540 | 3540 | 3540 | 10 |
| 409 | 20240321 | 133800 | 1148611790 | 3540 | 3540 | 3540 | 3540 | 551 |
| 410 | 20240321 | 133700 | 1146661250 | 3540 | 3530 | 3540 | 3530 | 401 |
| 411 | 20240321 | 133600 | 1145244005 | 3535 | 3535 | 3535 | 3535 | 50 |
| 412 | 20240321 | 133500 | 1145067255 | 3535 | 3535 | 3535 | 3535 | 500 |
| 413 | 20240321 | 133400 | 1143299755 | 3535 | 3535 | 3535 | 3535 | 15 |
| 414 | 20240321 | 133300 | 1143246730 | 3535 | 3535 | 3535 | 3535 | 1 |
| 415 | 20240321 | 133200 | 1143243195 | 3530 | 3530 | 3530 | 3530 | 37 |
| 416 | 20240321 | 133100 | 1143112585 | 3535 | 3530 | 3535 | 3530 | 2358 |
| 417 | 20240321 | 133000 | 1134788335 | 3530 | 3530 | 3530 | 3530 | 3 |
| 418 | 20240321 | 132900 | 1134777745 | 3540 | 3540 | 3540 | 3540 | 50 |
| 419 | 20240321 | 132800 | 1134600745 | 3540 | 3535 | 3540 | 3535 | 187 |
| 420 | 20240321 | 132700 | 1133939095 | 3540 | 3535 | 3540 | 3525 | 3657 |
| 421 | 20240321 | 132600 | 1121032660 | 3545 | 3545 | 3545 | 3545 | 1 |
| 422 | 20240321 | 132500 | 1121029115 | 3540 | 3540 | 3540 | 3540 | 165 |
| 423 | 20240321 | 132400 | 1120445015 | 3540 | 3540 | 3540 | 3540 | 2 |
| 424 | 20240321 | 132300 | 1120437935 | 3540 | 3540 | 3540 | 3540 | 11 |
| 425 | 20240321 | 132200 | 1120398995 | 3535 | 3535 | 3540 | 3535 | 148 |
| 426 | 20240321 | 132100 | 1119875810 | 3535 | 3535 | 3540 | 3535 | 23 |
| 427 | 20240321 | 132000 | 1119794500 | 3535 | 3535 | 3535 | 3535 | 0 |
| 428 | 20240321 | 131900 | 1119794500 | 3535 | 3535 | 3535 | 3535 | 300 |
| 429 | 20240321 | 131800 | 1118734000 | 3535 | 3535 | 3535 | 3535 | 165 |
| 430 | 20240321 | 131700 | 1118150725 | 3535 | 3535 | 3535 | 3535 | 1214 |
| 431 | 20240321 | 131600 | 1113859235 | 3535 | 3540 | 3540 | 3535 | 575 |
| 432 | 20240321 | 131500 | 1111824320 | 3540 | 3540 | 3540 | 3540 | 1497 |
| 433 | 20240321 | 131400 | 1106524940 | 3545 | 3545 | 3545 | 3545 | 0 |
| 434 | 20240321 | 131300 | 1106524940 | 3545 | 3535 | 3545 | 3535 | 112 |
| 435 | 20240321 | 131200 | 1106128830 | 3545 | 3545 | 3545 | 3545 | 0 |
| 436 | 20240321 | 131100 | 1106128830 | 3545 | 3545 | 3545 | 3545 | 0 |
| 437 | 20240321 | 131000 | 1106128830 | 3545 | 3545 | 3545 | 3545 | 2 |
| 438 | 20240321 | 130900 | 1106121740 | 3540 | 3540 | 3540 | 3540 | 0 |
| 439 | 20240321 | 130800 | 1106121740 | 3540 | 3540 | 3540 | 3540 | 154 |
| 440 | 20240321 | 130700 | 1105576580 | 3540 | 3540 | 3540 | 3540 | 994 |
| 441 | 20240321 | 130600 | 1102057820 | 3540 | 3540 | 3540 | 3540 | 600 |
| 442 | 20240321 | 130500 | 1099933820 | 3545 | 3545 | 3545 | 3545 | 198 |
| 443 | 20240321 | 130400 | 1099231910 | 3545 | 3550 | 3550 | 3545 | 501 |
| 444 | 20240321 | 130300 | 1097455815 | 3550 | 3550 | 3550 | 3550 | 6485 |
| 445 | 20240321 | 130200 | 1074434065 | 3540 | 3545 | 3545 | 3540 | 2698 |
| 446 | 20240321 | 130100 | 1064871155 | 3545 | 3550 | 3550 | 3545 | 843 |
| 447 | 20240321 | 130000 | 1061881970 | 3545 | 3525 | 3545 | 3525 | 8570 |
| 448 | 20240321 | 125900 | 1031567065 | 3525 | 3525 | 3525 | 3525 | 3 |
| 449 | 20240321 | 125800 | 1031556490 | 3525 | 3525 | 3525 | 3525 | 5 |
| 450 | 20240321 | 125700 | 1031538865 | 3520 | 3520 | 3520 | 3520 | 17 |
| 451 | 20240321 | 125600 | 1031479025 | 3520 | 3520 | 3520 | 3520 | 14 |
| 452 | 20240321 | 125500 | 1031429745 | 3525 | 3525 | 3525 | 3525 | 0 |
| 453 | 20240321 | 125400 | 1031429745 | 3525 | 3530 | 3530 | 3525 | 7 |
| 454 | 20240321 | 125300 | 1031405060 | 3525 | 3525 | 3525 | 3525 | 30 |
| 455 | 20240321 | 125200 | 1031299310 | 3525 | 3530 | 3530 | 3525 | 10 |
| 456 | 20240321 | 125100 | 1031264015 | 3530 | 3530 | 3530 | 3515 | 503 |
| 457 | 20240321 | 125000 | 1029488440 | 3530 | 3530 | 3530 | 3530 | 3 |
| 458 | 20240321 | 124900 | 1029477850 | 3515 | 3530 | 3535 | 3515 | 2308 |
| 459 | 20240321 | 124800 | 1021339305 | 3530 | 3530 | 3530 | 3530 | 1038 |
| 460 | 20240321 | 124700 | 1017675165 | 3515 | 3530 | 3530 | 3515 | 500 |
| 461 | 20240321 | 124600 | 1015915860 | 3530 | 3525 | 3530 | 3525 | 3002 |
| 462 | 20240321 | 124500 | 1005318980 | 3520 | 3530 | 3530 | 3520 | 1842 |
| 463 | 20240321 | 124400 | 998835130 | 3530 | 3530 | 3530 | 3530 | 2 |
| 464 | 20240321 | 124300 | 998828070 | 3530 | 3530 | 3530 | 3515 | 1053 |
| 465 | 20240321 | 124200 | 995125980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 466 | 20240321 | 124100 | 995125980 | 3515 | 3525 | 3530 | 3515 | 483 |
| 467 | 20240321 | 124000 | 993423450 | 3530 | 3530 | 3530 | 3530 | 0 |
| 468 | 20240321 | 123900 | 993423450 | 3530 | 3530 | 3530 | 3530 | 150 |
| 469 | 20240321 | 123800 | 992893950 | 3530 | 3530 | 3530 | 3530 | 0 |
| 470 | 20240321 | 123700 | 992893950 | 3530 | 3530 | 3530 | 3530 | 0 |
| 471 | 20240321 | 123600 | 992893950 | 3530 | 3530 | 3530 | 3530 | 50 |
| 472 | 20240321 | 123500 | 992717450 | 3525 | 3525 | 3525 | 3525 | 46 |
| 473 | 20240321 | 123400 | 992555300 | 3525 | 3525 | 3525 | 3525 | 0 |
| 474 | 20240321 | 123300 | 992555300 | 3525 | 3525 | 3525 | 3525 | 105 |
| 475 | 20240321 | 123200 | 992185175 | 3520 | 3520 | 3520 | 3520 | 500 |
| 476 | 20240321 | 123100 | 990425175 | 3530 | 3530 | 3530 | 3530 | 4 |
| 477 | 20240321 | 123000 | 990411055 | 3530 | 3530 | 3530 | 3530 | 7 |
| 478 | 20240321 | 122900 | 990386345 | 3530 | 3525 | 3530 | 3525 | 1291 |
| 479 | 20240321 | 122800 | 985835560 | 3520 | 3520 | 3520 | 3520 | 148 |
| 480 | 20240321 | 122700 | 985314600 | 3520 | 3520 | 3520 | 3520 | 0 |
| 481 | 20240321 | 122600 | 985314600 | 3520 | 3520 | 3520 | 3520 | 582 |
| 482 | 20240321 | 122500 | 983265960 | 3520 | 3520 | 3520 | 3520 | 2368 |
| 483 | 20240321 | 122400 | 974930600 | 3520 | 3510 | 3520 | 3510 | 634 |
| 484 | 20240321 | 122300 | 972702085 | 3515 | 3510 | 3515 | 3510 | 279 |
| 485 | 20240321 | 122200 | 971722780 | 3510 | 3505 | 3510 | 3505 | 503 |
| 486 | 20240321 | 122100 | 969959735 | 3505 | 3505 | 3505 | 3505 | 0 |
| 487 | 20240321 | 122000 | 969959735 | 3505 | 3505 | 3510 | 3505 | 802 |
| 488 | 20240321 | 121900 | 967148720 | 3510 | 3510 | 3510 | 3510 | 100 |
| 489 | 20240321 | 121800 | 966797720 | 3510 | 3510 | 3510 | 3510 | 0 |
| 490 | 20240321 | 121700 | 966797720 | 3510 | 3510 | 3515 | 3510 | 73 |
| 491 | 20240321 | 121600 | 966541480 | 3510 | 3510 | 3510 | 3510 | 132 |
| 492 | 20240321 | 121500 | 966078160 | 3510 | 3505 | 3510 | 3505 | 1641 |
| 493 | 20240321 | 121400 | 960326440 | 3500 | 3505 | 3505 | 3500 | 544 |
| 494 | 20240321 | 121300 | 958419940 | 3505 | 3505 | 3505 | 3505 | 3 |
| 495 | 20240321 | 121200 | 958409425 | 3500 | 3500 | 3500 | 3500 | 253 |
| 496 | 20240321 | 121100 | 957523925 | 3505 | 3495 | 3505 | 3495 | 1970 |
| 497 | 20240321 | 121000 | 950629565 | 3500 | 3500 | 3500 | 3500 | 302 |
| 498 | 20240321 | 120900 | 949572565 | 3500 | 3500 | 3500 | 3500 | 277 |
| 499 | 20240321 | 120800 | 948603065 | 3500 | 3500 | 3500 | 3500 | 78 |
| 500 | 20240321 | 120700 | 948330065 | 3495 | 3495 | 3495 | 3495 | 4 |
| 501 | 20240321 | 120600 | 948316085 | 3495 | 3500 | 3500 | 3495 | 286 |
| 502 | 20240321 | 120500 | 947315235 | 3500 | 3500 | 3500 | 3500 | 1 |
| 503 | 20240321 | 120400 | 947311735 | 3495 | 3495 | 3500 | 3495 | 920 |
| 504 | 20240321 | 120300 | 944096285 | 3495 | 3495 | 3500 | 3495 | 560 |
| 505 | 20240321 | 120200 | 942138570 | 3495 | 3500 | 3500 | 3495 | 1144 |
| 506 | 20240321 | 120100 | 938135290 | 3500 | 3500 | 3500 | 3500 | 152 |
| 507 | 20240321 | 120000 | 937603290 | 3500 | 3500 | 3500 | 3495 | 94 |
| 508 | 20240321 | 115900 | 937274590 | 3500 | 3500 | 3500 | 3500 | 953 |
| 509 | 20240321 | 115800 | 933939090 | 3500 | 3500 | 3500 | 3500 | 18 |
| 510 | 20240321 | 115700 | 933876090 | 3500 | 3500 | 3500 | 3500 | 247 |
| 511 | 20240321 | 115600 | 933011590 | 3500 | 3500 | 3500 | 3500 | 924 |
| 512 | 20240321 | 115500 | 929777590 | 3500 | 3500 | 3500 | 3500 | 1722 |
| 513 | 20240321 | 115400 | 923750590 | 3505 | 3505 | 3505 | 3505 | 1 |
| 514 | 20240321 | 115300 | 923747085 | 3500 | 3500 | 3500 | 3500 | 0 |
| 515 | 20240321 | 115200 | 923747085 | 3500 | 3500 | 3500 | 3500 | 168 |
| 516 | 20240321 | 115100 | 923159085 | 3500 | 3500 | 3500 | 3500 | 200 |
| 517 | 20240321 | 115000 | 922459085 | 3500 | 3500 | 3500 | 3500 | 150 |
| 518 | 20240321 | 114900 | 921934085 | 3500 | 3500 | 3500 | 3495 | 43 |
| 519 | 20240321 | 114800 | 921783590 | 3500 | 3500 | 3500 | 3495 | 830 |
| 520 | 20240321 | 114700 | 918878890 | 3505 | 3500 | 3505 | 3500 | 114 |
| 521 | 20240321 | 114600 | 918479885 | 3505 | 3505 | 3505 | 3505 | 4 |
| 522 | 20240321 | 114500 | 918465865 | 3500 | 3500 | 3500 | 3500 | 1069 |
| 523 | 20240321 | 114400 | 914724365 | 3505 | 3505 | 3505 | 3505 | 19 |
| 524 | 20240321 | 114300 | 914657770 | 3505 | 3505 | 3505 | 3500 | 14 |
| 525 | 20240321 | 114200 | 914608740 | 3500 | 3500 | 3500 | 3500 | 551 |
| 526 | 20240321 | 114100 | 912680240 | 3500 | 3500 | 3500 | 3495 | 13358 |
| 527 | 20240321 | 114000 | 865990250 | 3500 | 3495 | 3500 | 3495 | 756 |
| 528 | 20240321 | 113900 | 863347905 | 3500 | 3500 | 3500 | 3500 | 643 |
| 529 | 20240321 | 113800 | 861097405 | 3500 | 3500 | 3500 | 3500 | 759 |
| 530 | 20240321 | 113700 | 858440905 | 3500 | 3500 | 3500 | 3500 | 916 |
| 531 | 20240321 | 113600 | 855234905 | 3500 | 3500 | 3500 | 3495 | 445 |
| 532 | 20240321 | 113500 | 853677635 | 3500 | 3500 | 3500 | 3495 | 160 |
| 533 | 20240321 | 113400 | 853117885 | 3495 | 3500 | 3505 | 3495 | 271 |
| 534 | 20240321 | 113300 | 852168935 | 3495 | 3495 | 3500 | 3495 | 208 |
| 535 | 20240321 | 113200 | 851441425 | 3495 | 3500 | 3500 | 3495 | 1872 |
| 536 | 20240321 | 113100 | 844894485 | 3500 | 3500 | 3500 | 3495 | 210 |
| 537 | 20240321 | 113000 | 844159655 | 3500 | 3500 | 3500 | 3500 | 2982 |
| 538 | 20240321 | 112900 | 833722655 | 3500 | 3500 | 3500 | 3500 | 503 |
| 539 | 20240321 | 112800 | 831962155 | 3500 | 3500 | 3500 | 3500 | 90 |
| 540 | 20240321 | 112700 | 831647155 | 3500 | 3495 | 3500 | 3495 | 351 |
| 541 | 20240321 | 112600 | 830419905 | 3500 | 3495 | 3500 | 3495 | 482 |
| 542 | 20240321 | 112500 | 828734815 | 3495 | 3500 | 3500 | 3495 | 848 |
| 543 | 20240321 | 112400 | 825771050 | 3495 | 3495 | 3500 | 3495 | 606 |
| 544 | 20240321 | 112300 | 823653075 | 3500 | 3500 | 3500 | 3500 | 21 |
| 545 | 20240321 | 112200 | 823579575 | 3500 | 3500 | 3500 | 3500 | 2 |
| 546 | 20240321 | 112100 | 823572575 | 3500 | 3500 | 3500 | 3495 | 2845 |
| 547 | 20240321 | 112000 | 813626180 | 3500 | 3500 | 3500 | 3500 | 1130 |
| 548 | 20240321 | 111900 | 809671180 | 3500 | 3510 | 3510 | 3500 | 762 |
| 549 | 20240321 | 111800 | 807003120 | 3510 | 3515 | 3515 | 3510 | 33 |
| 550 | 20240321 | 111700 | 806887280 | 3515 | 3505 | 3515 | 3505 | 656 |
| 551 | 20240321 | 111600 | 804584960 | 3500 | 3500 | 3505 | 3500 | 312 |
| 552 | 20240321 | 111500 | 803492450 | 3500 | 3500 | 3500 | 3495 | 2662 |
| 553 | 20240321 | 111400 | 794175460 | 3500 | 3495 | 3500 | 3495 | 907 |
| 554 | 20240321 | 111300 | 791001500 | 3495 | 3500 | 3500 | 3495 | 1122 |
| 555 | 20240321 | 111200 | 787079370 | 3500 | 3500 | 3500 | 3495 | 2456 |
| 556 | 20240321 | 111100 | 778489365 | 3500 | 3515 | 3515 | 3500 | 14282 |
| 557 | 20240321 | 111000 | 728434375 | 3515 | 3515 | 3520 | 3515 | 1358 |
| 558 | 20240321 | 110900 | 723661000 | 3515 | 3520 | 3520 | 3515 | 215 |
| 559 | 20240321 | 110800 | 722904760 | 3515 | 3520 | 3520 | 3515 | 340 |
| 560 | 20240321 | 110700 | 721708420 | 3520 | 3515 | 3525 | 3515 | 667 |
| 561 | 20240321 | 110600 | 719360095 | 3525 | 3520 | 3525 | 3515 | 2666 |
| 562 | 20240321 | 110500 | 709983265 | 3520 | 3520 | 3520 | 3520 | 701 |
| 563 | 20240321 | 110400 | 707515745 | 3530 | 3530 | 3530 | 3530 | 600 |
| 564 | 20240321 | 110300 | 705397745 | 3530 | 3530 | 3530 | 3530 | 0 |
| 565 | 20240321 | 110200 | 705397745 | 3530 | 3525 | 3530 | 3525 | 108 |
| 566 | 20240321 | 110100 | 705017040 | 3520 | 3520 | 3520 | 3520 | 1145 |
| 567 | 20240321 | 110000 | 700986640 | 3520 | 3520 | 3520 | 3515 | 301 |
| 568 | 20240321 | 105900 | 699928120 | 3520 | 3515 | 3520 | 3515 | 981 |
| 569 | 20240321 | 105800 | 696478405 | 3520 | 3515 | 3520 | 3515 | 620 |
| 570 | 20240321 | 105700 | 694297505 | 3520 | 3520 | 3520 | 3515 | 467 |
| 571 | 20240321 | 105600 | 692653950 | 3520 | 3520 | 3520 | 3520 | 120 |
| 572 | 20240321 | 105500 | 692231550 | 3535 | 3535 | 3535 | 3535 | 89 |
| 573 | 20240321 | 105400 | 691916935 | 3510 | 3525 | 3525 | 3510 | 1209 |
| 574 | 20240321 | 105300 | 687669565 | 3525 | 3515 | 3525 | 3515 | 517 |
| 575 | 20240321 | 105200 | 685852260 | 3515 | 3515 | 3515 | 3515 | 3005 |
| 576 | 20240321 | 105100 | 675289685 | 3515 | 3540 | 3540 | 3515 | 5547 |
| 577 | 20240321 | 105000 | 655765335 | 3525 | 3525 | 3525 | 3525 | 0 |
| 578 | 20240321 | 104900 | 655765335 | 3525 | 3525 | 3525 | 3525 | 400 |
| 579 | 20240321 | 104800 | 654355335 | 3525 | 3530 | 3530 | 3525 | 225 |
| 580 | 20240321 | 104700 | 653561705 | 3525 | 3530 | 3530 | 3525 | 2447 |
| 581 | 20240321 | 104600 | 644935530 | 3525 | 3530 | 3530 | 3525 | 2045 |
| 582 | 20240321 | 104500 | 637726570 | 3530 | 3530 | 3530 | 3525 | 1153 |
| 583 | 20240321 | 104400 | 633657110 | 3530 | 3530 | 3530 | 3530 | 1 |
| 584 | 20240321 | 104300 | 633653580 | 3540 | 3540 | 3540 | 3540 | 2 |
| 585 | 20240321 | 104200 | 633646500 | 3540 | 3540 | 3540 | 3540 | 100 |
| 586 | 20240321 | 104100 | 633292500 | 3530 | 3530 | 3530 | 3530 | 100 |
| 587 | 20240321 | 104000 | 632939500 | 3540 | 3540 | 3540 | 3530 | 78 |
| 588 | 20240321 | 103900 | 632663980 | 3540 | 3540 | 3540 | 3540 | 31 |
| 589 | 20240321 | 103800 | 632554240 | 3545 | 3545 | 3545 | 3545 | 8 |
| 590 | 20240321 | 103700 | 632525880 | 3545 | 3545 | 3545 | 3545 | 1 |
| 591 | 20240321 | 103600 | 632522335 | 3545 | 3540 | 3545 | 3520 | 953 |
| 592 | 20240321 | 103500 | 629157940 | 3525 | 3530 | 3530 | 3525 | 6880 |
| 593 | 20240321 | 103400 | 604896245 | 3530 | 3530 | 3530 | 3530 | 235 |
| 594 | 20240321 | 103300 | 604066695 | 3530 | 3530 | 3530 | 3530 | 3360 |
| 595 | 20240321 | 103200 | 592205895 | 3530 | 3535 | 3535 | 3525 | 2862 |
| 596 | 20240321 | 103100 | 582102110 | 3535 | 3535 | 3535 | 3535 | 387 |
| 597 | 20240321 | 103000 | 580734065 | 3535 | 3545 | 3545 | 3535 | 2574 |
| 598 | 20240321 | 102900 | 571632885 | 3550 | 3550 | 3550 | 3545 | 148 |
| 599 | 20240321 | 102800 | 571108120 | 3545 | 3540 | 3550 | 3540 | 329 |
| 600 | 20240321 | 102700 | 569942765 | 3540 | 3540 | 3540 | 3540 | 26 |
| 601 | 20240321 | 102600 | 569850725 | 3550 | 3550 | 3550 | 3550 | 0 |
| 602 | 20240321 | 102500 | 569850725 | 3550 | 3545 | 3550 | 3535 | 6719 |
| 603 | 20240321 | 102400 | 546044535 | 3545 | 3550 | 3550 | 3545 | 65 |
| 604 | 20240321 | 102300 | 545814085 | 3545 | 3545 | 3545 | 3545 | 210 |
| 605 | 20240321 | 102200 | 545069635 | 3545 | 3545 | 3545 | 3545 | 229 |
| 606 | 20240321 | 102100 | 544257830 | 3545 | 3550 | 3550 | 3545 | 390 |
| 607 | 20240321 | 102000 | 542875270 | 3550 | 3550 | 3550 | 3550 | 303 |
| 608 | 20240321 | 101900 | 541799620 | 3550 | 3550 | 3550 | 3550 | 0 |
| 609 | 20240321 | 101800 | 541799620 | 3550 | 3550 | 3550 | 3550 | 30 |
| 610 | 20240321 | 101700 | 541693120 | 3545 | 3550 | 3550 | 3545 | 115 |
| 611 | 20240321 | 101600 | 541285370 | 3550 | 3545 | 3550 | 3545 | 999 |
| 612 | 20240321 | 101500 | 537740665 | 3550 | 3545 | 3550 | 3545 | 225 |
| 613 | 20240321 | 101400 | 536943035 | 3550 | 3535 | 3550 | 3535 | 2030 |
| 614 | 20240321 | 101300 | 529753405 | 3535 | 3535 | 3540 | 3535 | 58 |
| 615 | 20240321 | 101200 | 529548345 | 3530 | 3535 | 3540 | 3530 | 4849 |
| 616 | 20240321 | 101100 | 512415920 | 3540 | 3540 | 3545 | 3540 | 631 |
| 617 | 20240321 | 101000 | 510182175 | 3540 | 3535 | 3540 | 3535 | 1245 |
| 618 | 20240321 | 100900 | 505776180 | 3540 | 3540 | 3540 | 3540 | 683 |
| 619 | 20240321 | 100800 | 503358360 | 3545 | 3540 | 3545 | 3540 | 75 |
| 620 | 20240321 | 100700 | 503092605 | 3540 | 3540 | 3540 | 3540 | 32 |
| 621 | 20240321 | 100600 | 502979325 | 3540 | 3545 | 3545 | 3540 | 3161 |
| 622 | 20240321 | 100500 | 491788835 | 3545 | 3545 | 3545 | 3540 | 1506 |
| 623 | 20240321 | 100400 | 486451225 | 3545 | 3545 | 3545 | 3540 | 3467 |
| 624 | 20240321 | 100300 | 474177605 | 3545 | 3550 | 3555 | 3545 | 3371 |
| 625 | 20240321 | 100200 | 462225045 | 3550 | 3555 | 3555 | 3550 | 906 |
| 626 | 20240321 | 100100 | 459007995 | 3550 | 3555 | 3555 | 3550 | 1487 |
| 627 | 20240321 | 100000 | 453729125 | 3555 | 3545 | 3555 | 3545 | 419 |
| 628 | 20240321 | 095900 | 452243405 | 3545 | 3550 | 3550 | 3545 | 3048 |
| 629 | 20240321 | 095800 | 441432375 | 3560 | 3560 | 3560 | 3560 | 25 |
| 630 | 20240321 | 095700 | 441343375 | 3550 | 3550 | 3550 | 3550 | 1002 |
| 631 | 20240321 | 095600 | 437786275 | 3570 | 3565 | 3570 | 3565 | 26 |
| 632 | 20240321 | 095500 | 437693575 | 3570 | 3550 | 3570 | 3550 | 852 |
| 633 | 20240321 | 095400 | 434668935 | 3570 | 3570 | 3570 | 3570 | 10 |
| 634 | 20240321 | 095300 | 434633235 | 3550 | 3565 | 3565 | 3550 | 2221 |
| 635 | 20240321 | 095200 | 426733155 | 3565 | 3565 | 3565 | 3565 | 6 |
| 636 | 20240321 | 095100 | 426711765 | 3550 | 3555 | 3555 | 3550 | 258 |
| 637 | 20240321 | 095000 | 425794590 | 3570 | 3555 | 3570 | 3555 | 2613 |
| 638 | 20240321 | 094900 | 416491805 | 3550 | 3555 | 3555 | 3550 | 1347 |
| 639 | 20240321 | 094800 | 411709925 | 3550 | 3555 | 3555 | 3550 | 1905 |
| 640 | 20240321 | 094700 | 404946415 | 3560 | 3565 | 3565 | 3555 | 3094 |
| 641 | 20240321 | 094600 | 393947070 | 3565 | 3570 | 3570 | 3560 | 390 |
| 642 | 20240321 | 094500 | 392556650 | 3570 | 3560 | 3570 | 3555 | 1514 |
| 643 | 20240321 | 094400 | 387173360 | 3570 | 3555 | 3570 | 3555 | 389 |
| 644 | 20240321 | 094300 | 385786100 | 3560 | 3560 | 3560 | 3550 | 3352 |
| 645 | 20240321 | 094200 | 373863715 | 3570 | 3570 | 3570 | 3570 | 30 |
| 646 | 20240321 | 094100 | 373756615 | 3570 | 3560 | 3570 | 3555 | 84 |
| 647 | 20240321 | 094000 | 373457970 | 3560 | 3575 | 3575 | 3560 | 8445 |
| 648 | 20240321 | 093900 | 343338565 | 3580 | 3580 | 3580 | 3580 | 85 |
| 649 | 20240321 | 093800 | 343034265 | 3580 | 3585 | 3585 | 3580 | 113 |
| 650 | 20240321 | 093700 | 342629325 | 3585 | 3585 | 3585 | 3585 | 30 |
| 651 | 20240321 | 093600 | 342521775 | 3585 | 3575 | 3585 | 3575 | 1327 |
| 652 | 20240321 | 093500 | 337765720 | 3585 | 3575 | 3585 | 3570 | 408 |
| 653 | 20240321 | 093400 | 336308475 | 3585 | 3580 | 3585 | 3570 | 679 |
| 654 | 20240321 | 093300 | 333877440 | 3585 | 3585 | 3585 | 3570 | 851 |
| 655 | 20240321 | 093200 | 330837270 | 3590 | 3580 | 3590 | 3575 | 1423 |
| 656 | 20240321 | 093100 | 325740120 | 3585 | 3590 | 3590 | 3580 | 229 |
| 657 | 20240321 | 093000 | 324919405 | 3590 | 3580 | 3590 | 3575 | 479 |
| 658 | 20240321 | 092900 | 323203675 | 3580 | 3570 | 3595 | 3570 | 8529 |
| 659 | 20240321 | 092800 | 292627280 | 3590 | 3600 | 3610 | 3575 | 16376 |
| 660 | 20240321 | 092700 | 233853900 | 3600 | 3560 | 3605 | 3555 | 29183 |
| 661 | 20240321 | 092600 | 129294480 | 3565 | 3555 | 3565 | 3550 | 897 |
| 662 | 20240321 | 092500 | 126100230 | 3560 | 3550 | 3560 | 3550 | 51 |
| 663 | 20240321 | 092400 | 125919170 | 3550 | 3550 | 3550 | 3550 | 689 |
| 664 | 20240321 | 092300 | 123473220 | 3550 | 3550 | 3550 | 3550 | 113 |
| 665 | 20240321 | 092200 | 123072070 | 3550 | 3565 | 3565 | 3550 | 3478 |
| 666 | 20240321 | 092100 | 110685520 | 3565 | 3560 | 3565 | 3560 | 874 |
| 667 | 20240321 | 092000 | 107569850 | 3560 | 3555 | 3560 | 3550 | 2056 |
| 668 | 20240321 | 091900 | 100258965 | 3550 | 3550 | 3550 | 3550 | 526 |
| 669 | 20240321 | 091800 | 98391665 | 3550 | 3545 | 3550 | 3545 | 1110 |
| 670 | 20240321 | 091700 | 94451175 | 3545 | 3550 | 3555 | 3545 | 307 |
| 671 | 20240321 | 091600 | 93362380 | 3555 | 3555 | 3555 | 3555 | 6 |
| 672 | 20240321 | 091500 | 93341050 | 3545 | 3550 | 3550 | 3545 | 1244 |
| 673 | 20240321 | 091400 | 88926495 | 3550 | 3555 | 3555 | 3550 | 868 |
| 674 | 20240321 | 091300 | 85843265 | 3560 | 3560 | 3560 | 3560 | 20 |
| 675 | 20240321 | 091200 | 85772065 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 676 | 20240321 | 091100 | 82212065 | 3550 | 3560 | 3560 | 3550 | 115 |
| 677 | 20240321 | 091000 | 81803665 | 3560 | 3560 | 3570 | 3560 | 1231 |
| 678 | 20240321 | 090900 | 77419470 | 3560 | 3560 | 3560 | 3560 | 80 |
| 679 | 20240321 | 090800 | 77134670 | 3550 | 3540 | 3555 | 3540 | 2371 |
| 680 | 20240321 | 090700 | 68737395 | 3540 | 3555 | 3555 | 3540 | 521 |
| 681 | 20240321 | 090600 | 66885255 | 3555 | 3555 | 3555 | 3535 | 2131 |
| 682 | 20240321 | 090500 | 59344250 | 3555 | 3560 | 3560 | 3555 | 422 |
| 683 | 20240321 | 090400 | 57843845 | 3560 | 3560 | 3565 | 3560 | 551 |
| 684 | 20240321 | 090300 | 55882180 | 3560 | 3565 | 3570 | 3560 | 2011 |
| 685 | 20240321 | 090200 | 48712925 | 3560 | 3565 | 3565 | 3560 | 473 |
| 686 | 20240321 | 090100 | 47028945 | 3560 | 3570 | 3570 | 3560 | 1745 |
| 687 | 20240321 | 090000 | 40801775 | 3560 | 3520 | 3575 | 3520 | 11565 |