29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 183900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 62025 |
| 3 | 20240315 | 183800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 4 | 20240315 | 183700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 5 | 20240315 | 183600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 6 | 20240315 | 183500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 7 | 20240315 | 183400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 8 | 20240315 | 183300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 9 | 20240315 | 183200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 10 | 20240315 | 183100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 11 | 20240315 | 183000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 12 | 20240315 | 182900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 13 | 20240315 | 182800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 14 | 20240315 | 182700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 15 | 20240315 | 182600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 16 | 20240315 | 182500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 17 | 20240315 | 182400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 18 | 20240315 | 182300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 19 | 20240315 | 182200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 20 | 20240315 | 182100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 21 | 20240315 | 182000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 22 | 20240315 | 181900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 23 | 20240315 | 181800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 24 | 20240315 | 181700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 25 | 20240315 | 181600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 26 | 20240315 | 181500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 27 | 20240315 | 181400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 28 | 20240315 | 181300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 29 | 20240315 | 181200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 30 | 20240315 | 181100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 31 | 20240315 | 181000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 32 | 20240315 | 180900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 62025 |
| 33 | 20240315 | 180800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 34 | 20240315 | 180700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 35 | 20240315 | 180600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 36 | 20240315 | 180500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 37 | 20240315 | 180400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 38 | 20240315 | 180300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 39 | 20240315 | 180200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 40 | 20240315 | 180100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 41 | 20240315 | 180000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 42 | 20240315 | 175900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 43 | 20240315 | 175800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 44 | 20240315 | 175700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 45 | 20240315 | 175600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 46 | 20240315 | 175500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 47 | 20240315 | 175400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 48 | 20240315 | 175300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 49 | 20240315 | 175200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 50 | 20240315 | 175100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 51 | 20240315 | 175000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 52 | 20240315 | 174900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 53 | 20240315 | 174800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 54 | 20240315 | 174700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 55 | 20240315 | 174600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 56 | 20240315 | 174500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 57 | 20240315 | 174400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 58 | 20240315 | 174300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 59 | 20240315 | 174200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 60 | 20240315 | 174100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 61 | 20240315 | 174000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 62 | 20240315 | 173900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 62025 |
| 63 | 20240315 | 173800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 64 | 20240315 | 173700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 65 | 20240315 | 173600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 66 | 20240315 | 173500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 67 | 20240315 | 173400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 68 | 20240315 | 173300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 69 | 20240315 | 173200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 70 | 20240315 | 173100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 71 | 20240315 | 173000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 72 | 20240315 | 172900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 73 | 20240315 | 172800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 74 | 20240315 | 172700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 75 | 20240315 | 172600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 76 | 20240315 | 172500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 77 | 20240315 | 172400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 78 | 20240315 | 172300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 79 | 20240315 | 172200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 80 | 20240315 | 172100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 81 | 20240315 | 172000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 82 | 20240315 | 171900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 83 | 20240315 | 171800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 84 | 20240315 | 171700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 85 | 20240315 | 171600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 86 | 20240315 | 171500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 87 | 20240315 | 171400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 88 | 20240315 | 171300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 89 | 20240315 | 171200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 90 | 20240315 | 171100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 91 | 20240315 | 171000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 92 | 20240315 | 170900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 62025 |
| 93 | 20240315 | 170800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 94 | 20240315 | 170700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 95 | 20240315 | 170600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 96 | 20240315 | 170500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 97 | 20240315 | 170400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 98 | 20240315 | 170300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 99 | 20240315 | 170200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 100 | 20240315 | 170100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 101 | 20240315 | 170000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 102 | 20240315 | 165900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 103 | 20240315 | 165800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 104 | 20240315 | 165700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 105 | 20240315 | 165600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 106 | 20240315 | 165500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 107 | 20240315 | 165400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 108 | 20240315 | 165300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 109 | 20240315 | 165200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 110 | 20240315 | 165100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 111 | 20240315 | 165000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 112 | 20240315 | 164900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 113 | 20240315 | 164800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 114 | 20240315 | 164700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 115 | 20240315 | 164600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 116 | 20240315 | 164500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 117 | 20240315 | 164400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 118 | 20240315 | 164300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 119 | 20240315 | 164200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 120 | 20240315 | 164100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 121 | 20240315 | 164000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 122 | 20240315 | 163900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 62025 |
| 123 | 20240315 | 163800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 124 | 20240315 | 163700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 125 | 20240315 | 163600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 126 | 20240315 | 163500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 127 | 20240315 | 163400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 128 | 20240315 | 163300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 129 | 20240315 | 163200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 130 | 20240315 | 163100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 131 | 20240315 | 163000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 132 | 20240315 | 162900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 133 | 20240315 | 162800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 134 | 20240315 | 162700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 135 | 20240315 | 162600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 136 | 20240315 | 162500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 137 | 20240315 | 162400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 138 | 20240315 | 162300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 139 | 20240315 | 162200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 140 | 20240315 | 162100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 141 | 20240315 | 162000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 142 | 20240315 | 161900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 143 | 20240315 | 161800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 144 | 20240315 | 161700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 145 | 20240315 | 161600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 146 | 20240315 | 161500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 147 | 20240315 | 161400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 148 | 20240315 | 161300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 149 | 20240315 | 161200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 150 | 20240315 | 161100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 151 | 20240315 | 161000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 152 | 20240315 | 160900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 62025 |
| 153 | 20240315 | 160800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 154 | 20240315 | 160700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 155 | 20240315 | 160600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 156 | 20240315 | 160500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 157 | 20240315 | 160400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 158 | 20240315 | 160300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 159 | 20240315 | 160200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 160 | 20240315 | 160100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 161 | 20240315 | 160000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 162 | 20240315 | 155900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 163 | 20240315 | 155800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 164 | 20240315 | 155700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 165 | 20240315 | 155600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 166 | 20240315 | 155500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 167 | 20240315 | 155400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 168 | 20240315 | 155300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 169 | 20240315 | 155200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 170 | 20240315 | 155100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 171 | 20240315 | 155000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 172 | 20240315 | 154900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 173 | 20240315 | 154800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 174 | 20240315 | 154700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 175 | 20240315 | 154600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 176 | 20240315 | 154500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 177 | 20240315 | 154400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 178 | 20240315 | 154300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 179 | 20240315 | 154200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 180 | 20240315 | 154100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 181 | 20240315 | 154000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 182 | 20240315 | 153900 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 62025 |
| 183 | 20240315 | 153800 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 184 | 20240315 | 153700 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 185 | 20240315 | 153600 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 186 | 20240315 | 153500 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 187 | 20240315 | 153400 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 188 | 20240315 | 153300 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 189 | 20240315 | 153200 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 190 | 20240315 | 153100 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 191 | 20240315 | 153000 | 5845101270 | 7040 | 7040 | 7040 | 7040 | 62025 |
| 192 | 20240315 | 152900 | 5408445270 | 6870 | 6870 | 6870 | 6870 | 0 |
| 193 | 20240315 | 152800 | 5408445270 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20240315 | 152700 | 5408445270 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20240315 | 152600 | 5408445270 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20240315 | 152500 | 5408445270 | 6870 | 6870 | 6870 | 6870 | 0 |
| 197 | 20240315 | 152400 | 5408445270 | 6870 | 6870 | 6870 | 6870 | 0 |
| 198 | 20240315 | 152300 | 5408445270 | 6870 | 6870 | 6870 | 6870 | 0 |
| 199 | 20240315 | 152200 | 5408445270 | 6870 | 6870 | 6870 | 6870 | 0 |
| 200 | 20240315 | 152100 | 5408445270 | 6870 | 6870 | 6870 | 6870 | 0 |
| 201 | 20240315 | 152000 | 5408445270 | 6870 | 6870 | 6870 | 6870 | 0 |
| 202 | 20240315 | 151900 | 5408445270 | 6870 | 6860 | 6870 | 6860 | 2352 |
| 203 | 20240315 | 151800 | 5392294380 | 6870 | 6870 | 6870 | 6860 | 1430 |
| 204 | 20240315 | 151700 | 5382474270 | 6880 | 6860 | 6880 | 6860 | 3534 |
| 205 | 20240315 | 151600 | 5358198110 | 6860 | 6870 | 6880 | 6860 | 548 |
| 206 | 20240315 | 151500 | 5354434850 | 6880 | 6870 | 6880 | 6860 | 6456 |
| 207 | 20240315 | 151400 | 5310077150 | 6880 | 6880 | 6890 | 6870 | 793 |
| 208 | 20240315 | 151300 | 5304624430 | 6880 | 6880 | 6880 | 6870 | 206 |
| 209 | 20240315 | 151200 | 5303209040 | 6890 | 6870 | 6890 | 6870 | 1888 |
| 210 | 20240315 | 151100 | 5290232610 | 6890 | 6870 | 6890 | 6860 | 3310 |
| 211 | 20240315 | 151000 | 5267460540 | 6880 | 6870 | 6880 | 6870 | 411 |
| 212 | 20240315 | 150900 | 5264634860 | 6880 | 6870 | 6880 | 6870 | 49 |
| 213 | 20240315 | 150800 | 5264298170 | 6900 | 6890 | 6900 | 6890 | 1080 |
| 214 | 20240315 | 150700 | 5256847050 | 6900 | 6900 | 6900 | 6900 | 107 |
| 215 | 20240315 | 150600 | 5256108750 | 6900 | 6870 | 6900 | 6860 | 1493 |
| 216 | 20240315 | 150500 | 5245842950 | 6870 | 6890 | 6890 | 6870 | 3045 |
| 217 | 20240315 | 150400 | 5224887990 | 6890 | 6890 | 6900 | 6880 | 2926 |
| 218 | 20240315 | 150300 | 5204734120 | 6900 | 6890 | 6910 | 6890 | 2321 |
| 219 | 20240315 | 150200 | 5188739580 | 6900 | 6920 | 6920 | 6900 | 703 |
| 220 | 20240315 | 150100 | 5183883580 | 6930 | 6930 | 6940 | 6910 | 1617 |
| 221 | 20240315 | 150000 | 5172686700 | 6940 | 6910 | 6950 | 6910 | 5581 |
| 222 | 20240315 | 145900 | 5133955340 | 6910 | 6900 | 6920 | 6890 | 1470 |
| 223 | 20240315 | 145800 | 5123805840 | 6760 | 6930 | 6950 | 6760 | 9995 |
| 224 | 20240315 | 145700 | 5054959950 | 6930 | 6910 | 6940 | 6910 | 3571 |
| 225 | 20240315 | 145600 | 5030232410 | 6910 | 6920 | 6920 | 6900 | 2444 |
| 226 | 20240315 | 145500 | 5013336800 | 6920 | 6890 | 6920 | 6890 | 2304 |
| 227 | 20240315 | 145400 | 4997417370 | 6890 | 6870 | 6910 | 6850 | 3753 |
| 228 | 20240315 | 145300 | 4971605170 | 6870 | 6860 | 6870 | 6860 | 1643 |
| 229 | 20240315 | 145200 | 4960327550 | 6860 | 6870 | 6870 | 6860 | 1181 |
| 230 | 20240315 | 145100 | 4952215080 | 6860 | 6840 | 6860 | 6840 | 2191 |
| 231 | 20240315 | 145000 | 4937207860 | 6840 | 6830 | 6840 | 6830 | 1344 |
| 232 | 20240315 | 144900 | 4928014970 | 6840 | 6810 | 6840 | 6810 | 1978 |
| 233 | 20240315 | 144800 | 4914521620 | 6810 | 6810 | 6810 | 6800 | 1003 |
| 234 | 20240315 | 144700 | 4907699990 | 6810 | 6810 | 6810 | 6810 | 510 |
| 235 | 20240315 | 144600 | 4904226890 | 6810 | 6810 | 6810 | 6810 | 300 |
| 236 | 20240315 | 144500 | 4902183890 | 6810 | 6790 | 6810 | 6790 | 3305 |
| 237 | 20240315 | 144400 | 4879699950 | 6790 | 6770 | 6790 | 6770 | 1595 |
| 238 | 20240315 | 144300 | 4868899710 | 6770 | 6760 | 6770 | 6760 | 2689 |
| 239 | 20240315 | 144200 | 4850697070 | 6760 | 6760 | 6770 | 6760 | 244 |
| 240 | 20240315 | 144100 | 4849047310 | 6770 | 6770 | 6770 | 6770 | 0 |
| 241 | 20240315 | 144000 | 4849047310 | 6770 | 6770 | 6770 | 6770 | 247 |
| 242 | 20240315 | 143900 | 4847375120 | 6760 | 6770 | 6770 | 6760 | 910 |
| 243 | 20240315 | 143800 | 4841223420 | 6770 | 6770 | 6770 | 6770 | 199 |
| 244 | 20240315 | 143700 | 4839876190 | 6770 | 6770 | 6770 | 6770 | 23 |
| 245 | 20240315 | 143600 | 4839720480 | 6770 | 6750 | 6770 | 6750 | 183 |
| 246 | 20240315 | 143500 | 4838483730 | 6770 | 6770 | 6770 | 6760 | 622 |
| 247 | 20240315 | 143400 | 4834276440 | 6770 | 6770 | 6770 | 6760 | 471 |
| 248 | 20240315 | 143300 | 4831087780 | 6770 | 6760 | 6800 | 6760 | 753 |
| 249 | 20240315 | 143200 | 4825986330 | 6760 | 6760 | 6760 | 6760 | 177 |
| 250 | 20240315 | 143100 | 4824789810 | 6760 | 6760 | 6770 | 6760 | 417 |
| 251 | 20240315 | 143000 | 4821970490 | 6760 | 6770 | 6770 | 6760 | 16 |
| 252 | 20240315 | 142900 | 4821862270 | 6760 | 6760 | 6760 | 6750 | 1587 |
| 253 | 20240315 | 142800 | 4811144440 | 6750 | 6760 | 6760 | 6750 | 1573 |
| 254 | 20240315 | 142700 | 4800521130 | 6760 | 6770 | 6770 | 6760 | 805 |
| 255 | 20240315 | 142600 | 4795079280 | 6760 | 6760 | 6760 | 6760 | 651 |
| 256 | 20240315 | 142500 | 4790678520 | 6760 | 6770 | 6770 | 6760 | 1904 |
| 257 | 20240315 | 142400 | 4777796280 | 6770 | 6770 | 6780 | 6770 | 631 |
| 258 | 20240315 | 142300 | 4773523160 | 6780 | 6780 | 6780 | 6780 | 61 |
| 259 | 20240315 | 142200 | 4773109580 | 6790 | 6780 | 6790 | 6770 | 508 |
| 260 | 20240315 | 142100 | 4769666490 | 6780 | 6790 | 6790 | 6780 | 374 |
| 261 | 20240315 | 142000 | 4767130620 | 6780 | 6780 | 6790 | 6780 | 271 |
| 262 | 20240315 | 141900 | 4765290960 | 6780 | 6780 | 6790 | 6780 | 139 |
| 263 | 20240315 | 141800 | 4764348520 | 6780 | 6780 | 6780 | 6780 | 727 |
| 264 | 20240315 | 141700 | 4759419460 | 6790 | 6780 | 6790 | 6780 | 62 |
| 265 | 20240315 | 141600 | 4758998890 | 6780 | 6780 | 6780 | 6780 | 638 |
| 266 | 20240315 | 141500 | 4754673250 | 6790 | 6780 | 6790 | 6780 | 262 |
| 267 | 20240315 | 141400 | 4752896690 | 6780 | 6790 | 6790 | 6780 | 329 |
| 268 | 20240315 | 141300 | 4750665970 | 6790 | 6790 | 6790 | 6780 | 608 |
| 269 | 20240315 | 141200 | 4746538250 | 6790 | 6790 | 6790 | 6790 | 139 |
| 270 | 20240315 | 141100 | 4745594440 | 6800 | 6800 | 6800 | 6800 | 116 |
| 271 | 20240315 | 141000 | 4744805640 | 6800 | 6800 | 6800 | 6790 | 484 |
| 272 | 20240315 | 140900 | 4741514450 | 6800 | 6800 | 6800 | 6800 | 2028 |
| 273 | 20240315 | 140800 | 4727724050 | 6810 | 6800 | 6810 | 6800 | 1029 |
| 274 | 20240315 | 140700 | 4720717000 | 6810 | 6800 | 6810 | 6800 | 243 |
| 275 | 20240315 | 140600 | 4719064550 | 6800 | 6800 | 6800 | 6800 | 48 |
| 276 | 20240315 | 140500 | 4718738150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 277 | 20240315 | 140400 | 4718738150 | 6790 | 6820 | 6820 | 6790 | 6 |
| 278 | 20240315 | 140300 | 4718697260 | 6820 | 6800 | 6820 | 6800 | 1551 |
| 279 | 20240315 | 140200 | 4708131930 | 6790 | 6790 | 6790 | 6790 | 184 |
| 280 | 20240315 | 140100 | 4706882570 | 6790 | 6790 | 6790 | 6790 | 119 |
| 281 | 20240315 | 140000 | 4706074560 | 6790 | 6790 | 6790 | 6790 | 4 |
| 282 | 20240315 | 135900 | 4706047400 | 6790 | 6790 | 6790 | 6790 | 732 |
| 283 | 20240315 | 135800 | 4701077120 | 6780 | 6780 | 6780 | 6780 | 280 |
| 284 | 20240315 | 135700 | 4699178720 | 6780 | 6770 | 6780 | 6770 | 223 |
| 285 | 20240315 | 135600 | 4697667780 | 6780 | 6770 | 6780 | 6770 | 204 |
| 286 | 20240315 | 135500 | 4696285700 | 6760 | 6760 | 6760 | 6760 | 309 |
| 287 | 20240315 | 135400 | 4694196860 | 6760 | 6760 | 6760 | 6760 | 690 |
| 288 | 20240315 | 135300 | 4689532460 | 6770 | 6780 | 6780 | 6760 | 1436 |
| 289 | 20240315 | 135200 | 4679819710 | 6780 | 6780 | 6780 | 6780 | 1 |
| 290 | 20240315 | 135100 | 4679812930 | 6780 | 6770 | 6790 | 6770 | 44 |
| 291 | 20240315 | 135000 | 4679514300 | 6770 | 6790 | 6790 | 6770 | 34 |
| 292 | 20240315 | 134900 | 4679283940 | 6790 | 6760 | 6800 | 6760 | 1361 |
| 293 | 20240315 | 134800 | 4670048930 | 6760 | 6760 | 6760 | 6760 | 649 |
| 294 | 20240315 | 134700 | 4665661690 | 6770 | 6780 | 6780 | 6770 | 1535 |
| 295 | 20240315 | 134600 | 4655269130 | 6780 | 6780 | 6780 | 6770 | 985 |
| 296 | 20240315 | 134500 | 4648599270 | 6780 | 6770 | 6780 | 6770 | 625 |
| 297 | 20240315 | 134400 | 4644367880 | 6770 | 6770 | 6770 | 6770 | 10 |
| 298 | 20240315 | 134300 | 4644300180 | 6780 | 6780 | 6780 | 6780 | 7 |
| 299 | 20240315 | 134200 | 4644252720 | 6770 | 6790 | 6790 | 6770 | 727 |
| 300 | 20240315 | 134100 | 4639327820 | 6790 | 6790 | 6790 | 6780 | 161 |
| 301 | 20240315 | 134000 | 4638235630 | 6800 | 6800 | 6800 | 6800 | 10 |
| 302 | 20240315 | 133900 | 4638167630 | 6780 | 6790 | 6800 | 6780 | 940 |
| 303 | 20240315 | 133800 | 4631793280 | 6780 | 6780 | 6780 | 6780 | 10 |
| 304 | 20240315 | 133700 | 4631725480 | 6780 | 6790 | 6790 | 6780 | 652 |
| 305 | 20240315 | 133600 | 4627300110 | 6800 | 6800 | 6800 | 6800 | 121 |
| 306 | 20240315 | 133500 | 4626477310 | 6800 | 6800 | 6800 | 6800 | 30 |
| 307 | 20240315 | 133400 | 4626273310 | 6800 | 6800 | 6800 | 6800 | 194 |
| 308 | 20240315 | 133300 | 4624954110 | 6800 | 6810 | 6810 | 6800 | 742 |
| 309 | 20240315 | 133200 | 4619904760 | 6820 | 6820 | 6820 | 6810 | 749 |
| 310 | 20240315 | 133100 | 4614796620 | 6820 | 6820 | 6820 | 6820 | 118 |
| 311 | 20240315 | 133000 | 4613991860 | 6820 | 6820 | 6820 | 6820 | 113 |
| 312 | 20240315 | 132900 | 4613221200 | 6820 | 6820 | 6820 | 6820 | 0 |
| 313 | 20240315 | 132800 | 4613221200 | 6820 | 6820 | 6820 | 6820 | 106 |
| 314 | 20240315 | 132700 | 4612498280 | 6820 | 6810 | 6820 | 6810 | 1820 |
| 315 | 20240315 | 132600 | 4600086240 | 6810 | 6800 | 6810 | 6800 | 146 |
| 316 | 20240315 | 132500 | 4599093430 | 6790 | 6800 | 6800 | 6790 | 166 |
| 317 | 20240315 | 132400 | 4597966120 | 6790 | 6810 | 6820 | 6790 | 653 |
| 318 | 20240315 | 132300 | 4593515210 | 6800 | 6790 | 6800 | 6790 | 834 |
| 319 | 20240315 | 132200 | 4587850490 | 6790 | 6760 | 6790 | 6760 | 1002 |
| 320 | 20240315 | 132100 | 4581076910 | 6760 | 6760 | 6760 | 6760 | 112 |
| 321 | 20240315 | 132000 | 4580319790 | 6760 | 6770 | 6770 | 6760 | 643 |
| 322 | 20240315 | 131900 | 4575972760 | 6760 | 6780 | 6780 | 6750 | 1371 |
| 323 | 20240315 | 131800 | 4566703880 | 6790 | 6790 | 6790 | 6770 | 507 |
| 324 | 20240315 | 131700 | 4563266390 | 6780 | 6780 | 6790 | 6780 | 312 |
| 325 | 20240315 | 131600 | 4561150800 | 6780 | 6770 | 6780 | 6770 | 1947 |
| 326 | 20240315 | 131500 | 4547951240 | 6780 | 6780 | 6780 | 6780 | 6 |
| 327 | 20240315 | 131400 | 4547910560 | 6770 | 6780 | 6780 | 6770 | 470 |
| 328 | 20240315 | 131300 | 4544728590 | 6770 | 6770 | 6770 | 6770 | 0 |
| 329 | 20240315 | 131200 | 4544728590 | 6770 | 6770 | 6770 | 6770 | 144 |
| 330 | 20240315 | 131100 | 4543753710 | 6770 | 6770 | 6770 | 6770 | 285 |
| 331 | 20240315 | 131000 | 4541824260 | 6770 | 6770 | 6770 | 6770 | 372 |
| 332 | 20240315 | 130900 | 4539305820 | 6770 | 6780 | 6780 | 6760 | 61 |
| 333 | 20240315 | 130800 | 4538892570 | 6780 | 6760 | 6780 | 6760 | 864 |
| 334 | 20240315 | 130700 | 4533045740 | 6750 | 6760 | 6760 | 6750 | 354 |
| 335 | 20240315 | 130600 | 4530653180 | 6770 | 6770 | 6770 | 6770 | 530 |
| 336 | 20240315 | 130500 | 4527065080 | 6770 | 6770 | 6770 | 6770 | 10 |
| 337 | 20240315 | 130400 | 4526997380 | 6760 | 6770 | 6770 | 6760 | 97 |
| 338 | 20240315 | 130300 | 4526340800 | 6770 | 6780 | 6780 | 6770 | 1464 |
| 339 | 20240315 | 130200 | 4516429450 | 6770 | 6770 | 6780 | 6760 | 1801 |
| 340 | 20240315 | 130100 | 4504252270 | 6780 | 6780 | 6780 | 6780 | 458 |
| 341 | 20240315 | 130000 | 4501147030 | 6760 | 6760 | 6760 | 6760 | 1 |
| 342 | 20240315 | 125900 | 4501140270 | 6760 | 6770 | 6770 | 6760 | 341 |
| 343 | 20240315 | 125800 | 4498835040 | 6780 | 6770 | 6780 | 6760 | 633 |
| 344 | 20240315 | 125700 | 4494546700 | 6760 | 6770 | 6780 | 6760 | 598 |
| 345 | 20240315 | 125600 | 4490497350 | 6780 | 6770 | 6780 | 6770 | 140 |
| 346 | 20240315 | 125500 | 4489548330 | 6770 | 6770 | 6770 | 6770 | 181 |
| 347 | 20240315 | 125400 | 4488322960 | 6770 | 6770 | 6770 | 6760 | 176 |
| 348 | 20240315 | 125300 | 4487132310 | 6770 | 6760 | 6770 | 6760 | 344 |
| 349 | 20240315 | 125200 | 4484805760 | 6750 | 6750 | 6750 | 6740 | 3658 |
| 350 | 20240315 | 125100 | 4460115460 | 6750 | 6750 | 6750 | 6730 | 789 |
| 351 | 20240315 | 125000 | 4454802090 | 6760 | 6750 | 6760 | 6730 | 4773 |
| 352 | 20240315 | 124900 | 4422634820 | 6750 | 6750 | 6750 | 6750 | 15 |
| 353 | 20240315 | 124800 | 4422533570 | 6740 | 6750 | 6750 | 6740 | 1228 |
| 354 | 20240315 | 124700 | 4414246470 | 6750 | 6750 | 6750 | 6740 | 439 |
| 355 | 20240315 | 124600 | 4411287310 | 6750 | 6750 | 6750 | 6740 | 49 |
| 356 | 20240315 | 124500 | 4410956660 | 6750 | 6740 | 6750 | 6740 | 194 |
| 357 | 20240315 | 124400 | 4409649050 | 6740 | 6750 | 6750 | 6740 | 8397 |
| 358 | 20240315 | 124300 | 4352976480 | 6750 | 6760 | 6760 | 6750 | 2486 |
| 359 | 20240315 | 124200 | 4336195380 | 6760 | 6760 | 6760 | 6750 | 77 |
| 360 | 20240315 | 124100 | 4335675310 | 6760 | 6760 | 6760 | 6760 | 2279 |
| 361 | 20240315 | 124000 | 4320269270 | 6760 | 6770 | 6770 | 6750 | 4304 |
| 362 | 20240315 | 123900 | 4291165270 | 6760 | 6760 | 6760 | 6760 | 3507 |
| 363 | 20240315 | 123800 | 4267457950 | 6760 | 6770 | 6780 | 6760 | 668 |
| 364 | 20240315 | 123700 | 4262936520 | 6770 | 6780 | 6780 | 6770 | 2281 |
| 365 | 20240315 | 123600 | 4247494080 | 6770 | 6770 | 6790 | 6770 | 1078 |
| 366 | 20240315 | 123500 | 4240191060 | 6790 | 6780 | 6790 | 6780 | 3184 |
| 367 | 20240315 | 123400 | 4218603410 | 6790 | 6790 | 6790 | 6790 | 2 |
| 368 | 20240315 | 123300 | 4218589830 | 6790 | 6790 | 6790 | 6790 | 21 |
| 369 | 20240315 | 123200 | 4218447240 | 6790 | 6790 | 6790 | 6780 | 96 |
| 370 | 20240315 | 123100 | 4217795600 | 6790 | 6790 | 6790 | 6790 | 1 |
| 371 | 20240315 | 123000 | 4217788810 | 6790 | 6790 | 6790 | 6790 | 8 |
| 372 | 20240315 | 122900 | 4217734490 | 6790 | 6790 | 6790 | 6790 | 285 |
| 373 | 20240315 | 122800 | 4215799340 | 6800 | 6790 | 6800 | 6790 | 112 |
| 374 | 20240315 | 122700 | 4215037760 | 6790 | 6790 | 6790 | 6790 | 141 |
| 375 | 20240315 | 122600 | 4214080370 | 6790 | 6800 | 6800 | 6790 | 666 |
| 376 | 20240315 | 122500 | 4209558010 | 6800 | 6800 | 6800 | 6790 | 51 |
| 377 | 20240315 | 122400 | 4209211220 | 6780 | 6780 | 6780 | 6780 | 0 |
| 378 | 20240315 | 122300 | 4209211220 | 6780 | 6800 | 6800 | 6780 | 1805 |
| 379 | 20240315 | 122200 | 4196947380 | 6800 | 6790 | 6800 | 6790 | 239 |
| 380 | 20240315 | 122100 | 4195322570 | 6790 | 6780 | 6790 | 6780 | 164 |
| 381 | 20240315 | 122000 | 4194209770 | 6780 | 6780 | 6780 | 6780 | 2185 |
| 382 | 20240315 | 121900 | 4179395470 | 6790 | 6790 | 6790 | 6790 | 600 |
| 383 | 20240315 | 121800 | 4175321470 | 6780 | 6780 | 6780 | 6780 | 130 |
| 384 | 20240315 | 121700 | 4174440070 | 6780 | 6790 | 6790 | 6780 | 986 |
| 385 | 20240315 | 121600 | 4167747020 | 6790 | 6790 | 6790 | 6790 | 219 |
| 386 | 20240315 | 121500 | 4166260010 | 6790 | 6790 | 6790 | 6790 | 113 |
| 387 | 20240315 | 121400 | 4165492740 | 6790 | 6790 | 6800 | 6790 | 54 |
| 388 | 20240315 | 121300 | 4165125780 | 6800 | 6800 | 6800 | 6800 | 1073 |
| 389 | 20240315 | 121200 | 4157829380 | 6800 | 6800 | 6800 | 6800 | 1292 |
| 390 | 20240315 | 121100 | 4149043780 | 6800 | 6800 | 6800 | 6800 | 412 |
| 391 | 20240315 | 121000 | 4146242180 | 6800 | 6800 | 6800 | 6800 | 280 |
| 392 | 20240315 | 120900 | 4144338180 | 6800 | 6800 | 6800 | 6800 | 1305 |
| 393 | 20240315 | 120800 | 4135464180 | 6800 | 6810 | 6810 | 6800 | 117 |
| 394 | 20240315 | 120700 | 4134668480 | 6810 | 6810 | 6810 | 6800 | 354 |
| 395 | 20240315 | 120600 | 4132257840 | 6810 | 6800 | 6810 | 6790 | 4300 |
| 396 | 20240315 | 120500 | 4103030230 | 6800 | 6800 | 6810 | 6800 | 1640 |
| 397 | 20240315 | 120400 | 4091877800 | 6800 | 6800 | 6800 | 6800 | 0 |
| 398 | 20240315 | 120300 | 4091877800 | 6800 | 6810 | 6810 | 6800 | 251 |
| 399 | 20240315 | 120200 | 4090169340 | 6810 | 6810 | 6810 | 6810 | 7 |
| 400 | 20240315 | 120100 | 4090121670 | 6800 | 6810 | 6810 | 6800 | 452 |
| 401 | 20240315 | 120000 | 4087047770 | 6810 | 6800 | 6810 | 6800 | 1759 |
| 402 | 20240315 | 115900 | 4075086550 | 6800 | 6800 | 6800 | 6800 | 672 |
| 403 | 20240315 | 115800 | 4070516950 | 6810 | 6810 | 6810 | 6810 | 761 |
| 404 | 20240315 | 115700 | 4065334540 | 6820 | 6810 | 6820 | 6810 | 1340 |
| 405 | 20240315 | 115600 | 4056209100 | 6820 | 6810 | 6820 | 6810 | 88 |
| 406 | 20240315 | 115500 | 4055609020 | 6810 | 6810 | 6810 | 6810 | 0 |
| 407 | 20240315 | 115400 | 4055609020 | 6810 | 6810 | 6810 | 6810 | 14 |
| 408 | 20240315 | 115300 | 4055513680 | 6820 | 6820 | 6820 | 6820 | 0 |
| 409 | 20240315 | 115200 | 4055513680 | 6820 | 6820 | 6820 | 6820 | 213 |
| 410 | 20240315 | 115100 | 4054061020 | 6800 | 6810 | 6810 | 6800 | 599 |
| 411 | 20240315 | 115000 | 4049987410 | 6800 | 6810 | 6810 | 6800 | 2000 |
| 412 | 20240315 | 114900 | 4036370400 | 6810 | 6810 | 6810 | 6810 | 80 |
| 413 | 20240315 | 114800 | 4035825600 | 6800 | 6810 | 6810 | 6800 | 43 |
| 414 | 20240315 | 114700 | 4035533190 | 6800 | 6810 | 6820 | 6800 | 1686 |
| 415 | 20240315 | 114600 | 4024066560 | 6810 | 6820 | 6830 | 6810 | 1576 |
| 416 | 20240315 | 114500 | 4013322600 | 6820 | 6820 | 6830 | 6820 | 1356 |
| 417 | 20240315 | 114400 | 4004074580 | 6820 | 6820 | 6820 | 6820 | 216 |
| 418 | 20240315 | 114300 | 4002601460 | 6820 | 6820 | 6820 | 6820 | 239 |
| 419 | 20240315 | 114200 | 4000971480 | 6820 | 6820 | 6820 | 6820 | 385 |
| 420 | 20240315 | 114100 | 3998345780 | 6830 | 6820 | 6830 | 6820 | 1548 |
| 421 | 20240315 | 114000 | 3987788410 | 6830 | 6830 | 6830 | 6830 | 29 |
| 422 | 20240315 | 113900 | 3987590340 | 6830 | 6830 | 6830 | 6830 | 101 |
| 423 | 20240315 | 113800 | 3986900510 | 6830 | 6820 | 6830 | 6820 | 661 |
| 424 | 20240315 | 113700 | 3982392390 | 6820 | 6820 | 6830 | 6820 | 989 |
| 425 | 20240315 | 113600 | 3975640520 | 6830 | 6830 | 6830 | 6820 | 97 |
| 426 | 20240315 | 113500 | 3974978070 | 6830 | 6850 | 6850 | 6830 | 138 |
| 427 | 20240315 | 113400 | 3974035010 | 6850 | 6850 | 6850 | 6830 | 894 |
| 428 | 20240315 | 113300 | 3967911130 | 6830 | 6830 | 6830 | 6820 | 703 |
| 429 | 20240315 | 113200 | 3963112950 | 6830 | 6830 | 6830 | 6830 | 414 |
| 430 | 20240315 | 113100 | 3960285330 | 6840 | 6840 | 6840 | 6830 | 335 |
| 431 | 20240315 | 113000 | 3957996070 | 6840 | 6830 | 6840 | 6830 | 80 |
| 432 | 20240315 | 112900 | 3957449380 | 6830 | 6830 | 6830 | 6830 | 60 |
| 433 | 20240315 | 112800 | 3957039580 | 6830 | 6820 | 6830 | 6820 | 75 |
| 434 | 20240315 | 112700 | 3956527400 | 6810 | 6820 | 6820 | 6810 | 321 |
| 435 | 20240315 | 112600 | 3954338200 | 6800 | 6820 | 6820 | 6800 | 205 |
| 436 | 20240315 | 112500 | 3952940200 | 6800 | 6840 | 6840 | 6800 | 1751 |
| 437 | 20240315 | 112400 | 3940997910 | 6840 | 6830 | 6840 | 6830 | 195 |
| 438 | 20240315 | 112300 | 3939665110 | 6830 | 6830 | 6830 | 6830 | 295 |
| 439 | 20240315 | 112200 | 3937650260 | 6830 | 6830 | 6830 | 6830 | 400 |
| 440 | 20240315 | 112100 | 3934918260 | 6840 | 6840 | 6840 | 6840 | 38 |
| 441 | 20240315 | 112000 | 3934658340 | 6830 | 6830 | 6830 | 6830 | 139 |
| 442 | 20240315 | 111900 | 3933708970 | 6830 | 6840 | 6840 | 6830 | 271 |
| 443 | 20240315 | 111800 | 3931855760 | 6840 | 6840 | 6840 | 6840 | 73 |
| 444 | 20240315 | 111700 | 3931356440 | 6840 | 6850 | 6850 | 6840 | 21 |
| 445 | 20240315 | 111600 | 3931212790 | 6840 | 6840 | 6840 | 6840 | 41 |
| 446 | 20240315 | 111500 | 3930932350 | 6840 | 6840 | 6840 | 6810 | 1220 |
| 447 | 20240315 | 111400 | 3922617550 | 6850 | 6820 | 6850 | 6810 | 1547 |
| 448 | 20240315 | 111300 | 3912077330 | 6810 | 6820 | 6820 | 6810 | 381 |
| 449 | 20240315 | 111200 | 3909481460 | 6820 | 6820 | 6820 | 6820 | 21 |
| 450 | 20240315 | 111100 | 3909338240 | 6820 | 6820 | 6820 | 6810 | 40 |
| 451 | 20240315 | 111000 | 3909065450 | 6810 | 6810 | 6810 | 6810 | 385 |
| 452 | 20240315 | 110900 | 3906443600 | 6820 | 6820 | 6820 | 6820 | 1282 |
| 453 | 20240315 | 110800 | 3897700360 | 6820 | 6830 | 6850 | 6820 | 820 |
| 454 | 20240315 | 110700 | 3892107800 | 6820 | 6820 | 6820 | 6820 | 0 |
| 455 | 20240315 | 110600 | 3892107800 | 6820 | 6860 | 6860 | 6820 | 1763 |
| 456 | 20240315 | 110500 | 3880054630 | 6880 | 6860 | 6880 | 6860 | 1036 |
| 457 | 20240315 | 110400 | 3872926970 | 6860 | 6850 | 6860 | 6850 | 313 |
| 458 | 20240315 | 110300 | 3870782880 | 6850 | 6840 | 6850 | 6830 | 1731 |
| 459 | 20240315 | 110200 | 3858941640 | 6850 | 6850 | 6850 | 6850 | 6 |
| 460 | 20240315 | 110100 | 3858900540 | 6850 | 6840 | 6850 | 6840 | 51 |
| 461 | 20240315 | 110000 | 3858551270 | 6850 | 6850 | 6850 | 6850 | 99 |
| 462 | 20240315 | 105900 | 3857873120 | 6820 | 6820 | 6820 | 6820 | 71 |
| 463 | 20240315 | 105800 | 3857388900 | 6820 | 6820 | 6880 | 6820 | 1071 |
| 464 | 20240315 | 105700 | 3850042610 | 6830 | 6840 | 6850 | 6830 | 202 |
| 465 | 20240315 | 105600 | 3848661100 | 6840 | 6820 | 6840 | 6820 | 1690 |
| 466 | 20240315 | 105500 | 3837134500 | 6820 | 6810 | 6820 | 6810 | 31 |
| 467 | 20240315 | 105400 | 3836923360 | 6810 | 6810 | 6820 | 6810 | 337 |
| 468 | 20240315 | 105300 | 3834625390 | 6800 | 6800 | 6810 | 6800 | 154 |
| 469 | 20240315 | 105200 | 3833577990 | 6810 | 6800 | 6810 | 6800 | 533 |
| 470 | 20240315 | 105100 | 3829953260 | 6800 | 6800 | 6800 | 6800 | 2646 |
| 471 | 20240315 | 105000 | 3811960460 | 6800 | 6770 | 6800 | 6770 | 128 |
| 472 | 20240315 | 104900 | 3811091950 | 6770 | 6780 | 6790 | 6770 | 1046 |
| 473 | 20240315 | 104800 | 3804001910 | 6790 | 6780 | 6790 | 6780 | 551 |
| 474 | 20240315 | 104700 | 3800265090 | 6770 | 6780 | 6780 | 6770 | 4008 |
| 475 | 20240315 | 104600 | 3773107860 | 6780 | 6780 | 6790 | 6780 | 392 |
| 476 | 20240315 | 104500 | 3770448570 | 6780 | 6790 | 6790 | 6780 | 420 |
| 477 | 20240315 | 104400 | 3767596970 | 6790 | 6790 | 6800 | 6780 | 283 |
| 478 | 20240315 | 104300 | 3765676080 | 6790 | 6790 | 6800 | 6780 | 1379 |
| 479 | 20240315 | 104200 | 3756303780 | 6790 | 6780 | 6790 | 6780 | 307 |
| 480 | 20240315 | 104100 | 3754221280 | 6790 | 6790 | 6790 | 6780 | 2771 |
| 481 | 20240315 | 104000 | 3735423000 | 6800 | 6800 | 6800 | 6800 | 2030 |
| 482 | 20240315 | 103900 | 3721619000 | 6800 | 6800 | 6810 | 6800 | 1596 |
| 483 | 20240315 | 103800 | 3710766170 | 6800 | 6800 | 6820 | 6800 | 757 |
| 484 | 20240315 | 103700 | 3705611400 | 6800 | 6810 | 6810 | 6800 | 812 |
| 485 | 20240315 | 103600 | 3700081900 | 6810 | 6780 | 6810 | 6780 | 976 |
| 486 | 20240315 | 103500 | 3693448810 | 6780 | 6810 | 6820 | 6780 | 7257 |
| 487 | 20240315 | 103400 | 3644166380 | 6800 | 6800 | 6820 | 6800 | 4263 |
| 488 | 20240315 | 103300 | 3615158440 | 6800 | 6810 | 6810 | 6800 | 2616 |
| 489 | 20240315 | 103200 | 3597361990 | 6820 | 6810 | 6820 | 6800 | 1346 |
| 490 | 20240315 | 103100 | 3588199450 | 6830 | 6820 | 6830 | 6810 | 1879 |
| 491 | 20240315 | 103000 | 3575384990 | 6830 | 6860 | 6860 | 6830 | 1290 |
| 492 | 20240315 | 102900 | 3566565450 | 6830 | 6860 | 6860 | 6830 | 9061 |
| 493 | 20240315 | 102800 | 3504502810 | 6850 | 6860 | 6860 | 6850 | 975 |
| 494 | 20240315 | 102700 | 3497822010 | 6850 | 6850 | 6850 | 6850 | 357 |
| 495 | 20240315 | 102600 | 3495376560 | 6850 | 6860 | 6860 | 6830 | 4480 |
| 496 | 20240315 | 102500 | 3464690280 | 6860 | 6880 | 6880 | 6860 | 3491 |
| 497 | 20240315 | 102400 | 3440717350 | 6890 | 6890 | 6890 | 6870 | 844 |
| 498 | 20240315 | 102300 | 3434914560 | 6890 | 6870 | 6890 | 6870 | 883 |
| 499 | 20240315 | 102200 | 3428840220 | 6880 | 6900 | 6900 | 6870 | 614 |
| 500 | 20240315 | 102100 | 3424613630 | 6900 | 6920 | 6920 | 6880 | 1823 |
| 501 | 20240315 | 102000 | 3412035430 | 6920 | 6940 | 6950 | 6920 | 1073 |
| 502 | 20240315 | 101900 | 3404590190 | 6940 | 6940 | 6950 | 6900 | 2976 |
| 503 | 20240315 | 101800 | 3383952820 | 6940 | 6940 | 6940 | 6920 | 3921 |
| 504 | 20240315 | 101700 | 3356744250 | 6940 | 6880 | 6940 | 6880 | 4325 |
| 505 | 20240315 | 101600 | 3326894130 | 6880 | 6880 | 6890 | 6880 | 316 |
| 506 | 20240315 | 101500 | 3324719070 | 6880 | 6880 | 6880 | 6880 | 637 |
| 507 | 20240315 | 101400 | 3320336510 | 6880 | 6880 | 6880 | 6880 | 5 |
| 508 | 20240315 | 101300 | 3320302110 | 6870 | 6850 | 6870 | 6850 | 129 |
| 509 | 20240315 | 101200 | 3319417600 | 6860 | 6860 | 6860 | 6860 | 4286 |
| 510 | 20240315 | 101100 | 3290015640 | 6860 | 6860 | 6860 | 6850 | 465 |
| 511 | 20240315 | 101000 | 3286825750 | 6860 | 6830 | 6860 | 6830 | 3484 |
| 512 | 20240315 | 100900 | 3262965080 | 6830 | 6830 | 6840 | 6820 | 2180 |
| 513 | 20240315 | 100800 | 3248092120 | 6830 | 6810 | 6830 | 6810 | 362 |
| 514 | 20240315 | 100700 | 3245623850 | 6820 | 6810 | 6820 | 6810 | 1733 |
| 515 | 20240315 | 100600 | 3233814410 | 6810 | 6830 | 6830 | 6810 | 167 |
| 516 | 20240315 | 100500 | 3232675860 | 6830 | 6820 | 6830 | 6820 | 2177 |
| 517 | 20240315 | 100400 | 3217828580 | 6830 | 6840 | 6840 | 6830 | 808 |
| 518 | 20240315 | 100300 | 3212309600 | 6830 | 6840 | 6840 | 6830 | 1444 |
| 519 | 20240315 | 100200 | 3202446600 | 6840 | 6830 | 6840 | 6830 | 3021 |
| 520 | 20240315 | 100100 | 3181794400 | 6840 | 6830 | 6840 | 6830 | 906 |
| 521 | 20240315 | 100000 | 3175606190 | 6830 | 6830 | 6830 | 6830 | 485 |
| 522 | 20240315 | 095900 | 3172293640 | 6830 | 6850 | 6850 | 6830 | 1245 |
| 523 | 20240315 | 095800 | 3163776200 | 6830 | 6820 | 6850 | 6820 | 11743 |
| 524 | 20240315 | 095700 | 3083669700 | 6830 | 6840 | 6840 | 6830 | 3537 |
| 525 | 20240315 | 095600 | 3059510350 | 6830 | 6850 | 6850 | 6830 | 894 |
| 526 | 20240315 | 095500 | 3053395550 | 6850 | 6840 | 6850 | 6840 | 1226 |
| 527 | 20240315 | 095400 | 3045007700 | 6840 | 6850 | 6860 | 6840 | 1053 |
| 528 | 20240315 | 095300 | 3037794120 | 6860 | 6850 | 6870 | 6850 | 1079 |
| 529 | 20240315 | 095200 | 3030397310 | 6850 | 6870 | 6870 | 6850 | 6056 |
| 530 | 20240315 | 095100 | 2988881130 | 6870 | 6860 | 6870 | 6850 | 1862 |
| 531 | 20240315 | 095000 | 2976106660 | 6870 | 6870 | 6870 | 6860 | 1231 |
| 532 | 20240315 | 094900 | 2967655020 | 6870 | 6880 | 6890 | 6870 | 5555 |
| 533 | 20240315 | 094800 | 2929452820 | 6880 | 6880 | 6890 | 6870 | 4793 |
| 534 | 20240315 | 094700 | 2896477130 | 6880 | 6850 | 6880 | 6850 | 2888 |
| 535 | 20240315 | 094600 | 2876642470 | 6850 | 6830 | 6860 | 6830 | 1273 |
| 536 | 20240315 | 094500 | 2867917240 | 6810 | 6800 | 6850 | 6800 | 3349 |
| 537 | 20240315 | 094400 | 2845068870 | 6800 | 6810 | 6810 | 6800 | 1107 |
| 538 | 20240315 | 094300 | 2837535450 | 6810 | 6790 | 6810 | 6790 | 2113 |
| 539 | 20240315 | 094200 | 2823165510 | 6790 | 6800 | 6800 | 6790 | 3993 |
| 540 | 20240315 | 094100 | 2796014350 | 6830 | 6820 | 6830 | 6790 | 4506 |
| 541 | 20240315 | 094000 | 2765360880 | 6830 | 6810 | 6830 | 6810 | 1197 |
| 542 | 20240315 | 093900 | 2757200620 | 6820 | 6820 | 6830 | 6820 | 2602 |
| 543 | 20240315 | 093800 | 2739454820 | 6820 | 6830 | 6850 | 6820 | 2852 |
| 544 | 20240315 | 093700 | 2719994750 | 6850 | 6840 | 6850 | 6830 | 2524 |
| 545 | 20240315 | 093600 | 2702725870 | 6840 | 6820 | 6850 | 6820 | 2480 |
| 546 | 20240315 | 093500 | 2685778370 | 6820 | 6810 | 6840 | 6790 | 6679 |
| 547 | 20240315 | 093400 | 2640241220 | 6810 | 6830 | 6830 | 6800 | 1554 |
| 548 | 20240315 | 093300 | 2629663220 | 6830 | 6850 | 6850 | 6810 | 3569 |
| 549 | 20240315 | 093200 | 2605312700 | 6850 | 6850 | 6860 | 6830 | 1583 |
| 550 | 20240315 | 093100 | 2594492590 | 6860 | 6860 | 6860 | 6800 | 8057 |
| 551 | 20240315 | 093000 | 2539480460 | 6860 | 6860 | 6860 | 6800 | 4493 |
| 552 | 20240315 | 092900 | 2508769540 | 6840 | 6730 | 6840 | 6720 | 10474 |
| 553 | 20240315 | 092800 | 2438004970 | 6730 | 6790 | 6800 | 6730 | 10528 |
| 554 | 20240315 | 092700 | 2366733230 | 6800 | 6870 | 6870 | 6800 | 7517 |
| 555 | 20240315 | 092600 | 2315395900 | 6870 | 6880 | 6880 | 6870 | 14090 |
| 556 | 20240315 | 092500 | 2218594870 | 6880 | 6900 | 6910 | 6880 | 4161 |
| 557 | 20240315 | 092400 | 2189928280 | 6900 | 6940 | 6940 | 6890 | 666 |
| 558 | 20240315 | 092300 | 2185321490 | 6940 | 6890 | 6940 | 6880 | 4632 |
| 559 | 20240315 | 092200 | 2153388460 | 6890 | 6890 | 6950 | 6890 | 2395 |
| 560 | 20240315 | 092100 | 2136842820 | 6890 | 6950 | 6950 | 6890 | 9281 |
| 561 | 20240315 | 092000 | 2072730440 | 6910 | 6980 | 6980 | 6900 | 11836 |
| 562 | 20240315 | 091900 | 1990482700 | 6990 | 6960 | 7040 | 6950 | 6495 |
| 563 | 20240315 | 091800 | 1945036490 | 6980 | 7000 | 7000 | 6970 | 21454 |
| 564 | 20240315 | 091700 | 1794980060 | 7000 | 7040 | 7040 | 7000 | 25266 |
| 565 | 20240315 | 091600 | 1617999350 | 7040 | 7030 | 7040 | 7010 | 11363 |
| 566 | 20240315 | 091500 | 1538237650 | 7010 | 7060 | 7060 | 7010 | 5835 |
| 567 | 20240315 | 091400 | 1497210470 | 7070 | 7080 | 7080 | 7050 | 9749 |
| 568 | 20240315 | 091300 | 1428341610 | 7080 | 7010 | 7090 | 7010 | 14879 |
| 569 | 20240315 | 091200 | 1323503890 | 7010 | 7040 | 7070 | 7000 | 14276 |
| 570 | 20240315 | 091100 | 1223267710 | 7070 | 7040 | 7070 | 7010 | 4140 |
| 571 | 20240315 | 091000 | 1194111350 | 7020 | 7100 | 7100 | 7020 | 20807 |
| 572 | 20240315 | 090900 | 1047165450 | 7070 | 7040 | 7100 | 7030 | 12468 |
| 573 | 20240315 | 090800 | 959011270 | 7050 | 6950 | 7060 | 6950 | 19627 |
| 574 | 20240315 | 090700 | 821685620 | 6930 | 6910 | 6950 | 6880 | 19339 |
| 575 | 20240315 | 090600 | 688204240 | 6910 | 6940 | 6950 | 6910 | 3648 |
| 576 | 20240315 | 090500 | 662961050 | 6930 | 6960 | 6960 | 6930 | 7048 |
| 577 | 20240315 | 090400 | 613963840 | 6960 | 6930 | 7010 | 6930 | 6288 |
| 578 | 20240315 | 090300 | 570069800 | 6930 | 6870 | 6930 | 6870 | 5969 |
| 579 | 20240315 | 090200 | 528822320 | 6870 | 6890 | 6900 | 6810 | 28779 |
| 580 | 20240315 | 090100 | 331267400 | 6880 | 6970 | 6970 | 6880 | 25595 |
| 581 | 20240315 | 090000 | 154241700 | 6960 | 6980 | 6990 | 6870 | 22180 |