29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 184000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 7845 |
| 3 | 20240321 | 183900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20240321 | 183800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20240321 | 183700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20240321 | 183600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20240321 | 183500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20240321 | 183400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20240321 | 183300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20240321 | 183200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20240321 | 183100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20240321 | 183000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20240321 | 182900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20240321 | 182800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20240321 | 182700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20240321 | 182600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20240321 | 182500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20240321 | 182400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20240321 | 182300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20240321 | 182200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20240321 | 182100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20240321 | 182000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20240321 | 181900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20240321 | 181800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20240321 | 181700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20240321 | 181600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20240321 | 181500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20240321 | 181400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20240321 | 181300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20240321 | 181200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20240321 | 181100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20240321 | 181000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 7845 |
| 33 | 20240321 | 180900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20240321 | 180800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20240321 | 180700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20240321 | 180600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20240321 | 180500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20240321 | 180400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20240321 | 180300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20240321 | 180200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20240321 | 180100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20240321 | 180000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20240321 | 175900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20240321 | 175800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20240321 | 175700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20240321 | 175600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20240321 | 175500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20240321 | 175400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20240321 | 175300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20240321 | 175200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20240321 | 175100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20240321 | 175000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20240321 | 174900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20240321 | 174800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20240321 | 174700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20240321 | 174600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20240321 | 174500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20240321 | 174400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20240321 | 174300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20240321 | 174200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20240321 | 174100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20240321 | 174000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 7845 |
| 63 | 20240321 | 173900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20240321 | 173800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20240321 | 173700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20240321 | 173600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20240321 | 173500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20240321 | 173400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20240321 | 173300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20240321 | 173200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20240321 | 173100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20240321 | 173000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20240321 | 172900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20240321 | 172800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20240321 | 172700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20240321 | 172600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20240321 | 172500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20240321 | 172400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20240321 | 172300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20240321 | 172200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20240321 | 172100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20240321 | 172000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20240321 | 171900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20240321 | 171800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20240321 | 171700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20240321 | 171600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20240321 | 171500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20240321 | 171400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20240321 | 171300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20240321 | 171200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20240321 | 171100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20240321 | 171000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 7845 |
| 93 | 20240321 | 170900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20240321 | 170800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20240321 | 170700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20240321 | 170600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20240321 | 170500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20240321 | 170400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20240321 | 170300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20240321 | 170200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20240321 | 170100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20240321 | 170000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20240321 | 165900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20240321 | 165800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20240321 | 165700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20240321 | 165600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20240321 | 165500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20240321 | 165400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20240321 | 165300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20240321 | 165200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20240321 | 165100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20240321 | 165000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20240321 | 164900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20240321 | 164800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20240321 | 164700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20240321 | 164600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20240321 | 164500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20240321 | 164400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20240321 | 164300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20240321 | 164200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20240321 | 164100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20240321 | 164000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 7845 |
| 123 | 20240321 | 163900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20240321 | 163800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20240321 | 163700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20240321 | 163600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20240321 | 163500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20240321 | 163400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20240321 | 163300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20240321 | 163200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20240321 | 163100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20240321 | 163000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20240321 | 162900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20240321 | 162800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20240321 | 162700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20240321 | 162600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20240321 | 162500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20240321 | 162400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20240321 | 162300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20240321 | 162200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20240321 | 162100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20240321 | 162000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20240321 | 161900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20240321 | 161800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20240321 | 161700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20240321 | 161600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20240321 | 161500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20240321 | 161400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20240321 | 161300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20240321 | 161200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20240321 | 161100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20240321 | 161000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 7845 |
| 153 | 20240321 | 160900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20240321 | 160800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20240321 | 160700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20240321 | 160600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20240321 | 160500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20240321 | 160400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20240321 | 160300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20240321 | 160200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20240321 | 160100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20240321 | 160000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20240321 | 155900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20240321 | 155800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20240321 | 155700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20240321 | 155600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20240321 | 155500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20240321 | 155400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20240321 | 155300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20240321 | 155200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20240321 | 155100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20240321 | 155000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20240321 | 154900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20240321 | 154800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20240321 | 154700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20240321 | 154600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20240321 | 154500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20240321 | 154400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20240321 | 154300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20240321 | 154200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20240321 | 154100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20240321 | 154000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 7845 |
| 183 | 20240321 | 153900 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20240321 | 153800 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20240321 | 153700 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20240321 | 153600 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20240321 | 153500 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20240321 | 153400 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20240321 | 153300 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20240321 | 153200 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20240321 | 153100 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20240321 | 153000 | 8119507190 | 6940 | 6940 | 6940 | 6940 | 7845 |
| 193 | 20240321 | 152900 | 8065062890 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20240321 | 152800 | 8065062890 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20240321 | 152700 | 8065062890 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20240321 | 152600 | 8065062890 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20240321 | 152500 | 8065062890 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20240321 | 152400 | 8065062890 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20240321 | 152300 | 8065062890 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20240321 | 152200 | 8065062890 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20240321 | 152100 | 8065062890 | 6920 | 6920 | 6920 | 6920 | 0 |
| 202 | 20240321 | 152000 | 8065062890 | 6920 | 6920 | 6920 | 6920 | 0 |
| 203 | 20240321 | 151900 | 8065062890 | 6920 | 6930 | 6940 | 6920 | 3732 |
| 204 | 20240321 | 151800 | 8039206210 | 6930 | 6940 | 6940 | 6920 | 4907 |
| 205 | 20240321 | 151700 | 8005182930 | 6940 | 6940 | 6950 | 6940 | 3615 |
| 206 | 20240321 | 151600 | 7980085150 | 6950 | 6990 | 6990 | 6930 | 14514 |
| 207 | 20240321 | 151500 | 7879007830 | 6990 | 7020 | 7020 | 6980 | 3978 |
| 208 | 20240321 | 151400 | 7851219230 | 7020 | 6990 | 7020 | 6980 | 3446 |
| 209 | 20240321 | 151300 | 7827074100 | 6990 | 7000 | 7000 | 6990 | 2466 |
| 210 | 20240321 | 151200 | 7809831030 | 6990 | 6990 | 6990 | 6980 | 1935 |
| 211 | 20240321 | 151100 | 7796305680 | 6990 | 6990 | 7000 | 6990 | 4839 |
| 212 | 20240321 | 151000 | 7762480580 | 6980 | 6990 | 6990 | 6980 | 2236 |
| 213 | 20240321 | 150900 | 7746861160 | 6990 | 6990 | 7000 | 6990 | 10739 |
| 214 | 20240321 | 150800 | 7671711750 | 6990 | 6990 | 7000 | 6990 | 2843 |
| 215 | 20240321 | 150700 | 7651838170 | 6990 | 7000 | 7000 | 6990 | 1809 |
| 216 | 20240321 | 150600 | 7639184570 | 7000 | 7000 | 7010 | 7000 | 1548 |
| 217 | 20240321 | 150500 | 7628348070 | 7000 | 7000 | 7000 | 6990 | 2309 |
| 218 | 20240321 | 150400 | 7612187700 | 7000 | 7020 | 7020 | 6990 | 3552 |
| 219 | 20240321 | 150300 | 7587329330 | 7000 | 6990 | 7000 | 6990 | 2903 |
| 220 | 20240321 | 150200 | 7567012050 | 6990 | 7020 | 7040 | 6990 | 4284 |
| 221 | 20240321 | 150100 | 7537030270 | 7040 | 7030 | 7040 | 7010 | 4348 |
| 222 | 20240321 | 150000 | 7506506790 | 7040 | 7060 | 7070 | 7040 | 6342 |
| 223 | 20240321 | 145900 | 7461821280 | 7060 | 7050 | 7070 | 7050 | 5461 |
| 224 | 20240321 | 145800 | 7423257510 | 7050 | 7030 | 7050 | 7030 | 2701 |
| 225 | 20240321 | 145700 | 7404243880 | 7040 | 7040 | 7060 | 7030 | 2768 |
| 226 | 20240321 | 145600 | 7384764010 | 7040 | 7090 | 7090 | 7040 | 22043 |
| 227 | 20240321 | 145500 | 7229187330 | 7090 | 7080 | 7100 | 7060 | 20599 |
| 228 | 20240321 | 145400 | 7083141350 | 7080 | 7060 | 7090 | 7050 | 11171 |
| 229 | 20240321 | 145300 | 7004100250 | 7050 | 7010 | 7060 | 7010 | 34643 |
| 230 | 20240321 | 145200 | 6760360070 | 7010 | 7010 | 7020 | 6960 | 3959 |
| 231 | 20240321 | 145100 | 6732615870 | 7010 | 7020 | 7020 | 7010 | 4605 |
| 232 | 20240321 | 145000 | 6700316020 | 7020 | 7010 | 7020 | 7010 | 10762 |
| 233 | 20240321 | 144900 | 6624862830 | 7000 | 6970 | 7000 | 6960 | 35062 |
| 234 | 20240321 | 144800 | 6379736870 | 6970 | 6970 | 6970 | 6950 | 6805 |
| 235 | 20240321 | 144700 | 6332365490 | 6970 | 6950 | 6970 | 6950 | 1574 |
| 236 | 20240321 | 144600 | 6321416900 | 6960 | 6950 | 6960 | 6950 | 558 |
| 237 | 20240321 | 144500 | 6317538700 | 6950 | 6970 | 6970 | 6950 | 2447 |
| 238 | 20240321 | 144400 | 6300517020 | 6970 | 6970 | 6970 | 6970 | 603 |
| 239 | 20240321 | 144300 | 6296314110 | 6960 | 6950 | 6970 | 6950 | 4223 |
| 240 | 20240321 | 144200 | 6266901790 | 6950 | 6940 | 6950 | 6930 | 3346 |
| 241 | 20240321 | 144100 | 6243678820 | 6940 | 6950 | 6950 | 6940 | 3014 |
| 242 | 20240321 | 144000 | 6222755720 | 6950 | 6950 | 6950 | 6950 | 517 |
| 243 | 20240321 | 143900 | 6219162570 | 6950 | 6950 | 6970 | 6950 | 4987 |
| 244 | 20240321 | 143800 | 6184475880 | 6960 | 6950 | 6980 | 6950 | 6806 |
| 245 | 20240321 | 143700 | 6137094100 | 6950 | 6940 | 6960 | 6940 | 813 |
| 246 | 20240321 | 143600 | 6131448240 | 6960 | 6940 | 6960 | 6930 | 7635 |
| 247 | 20240321 | 143500 | 6078438380 | 6930 | 6940 | 6940 | 6930 | 849 |
| 248 | 20240321 | 143400 | 6072546790 | 6940 | 6920 | 6940 | 6890 | 1224 |
| 249 | 20240321 | 143300 | 6064082320 | 6920 | 6930 | 6930 | 6920 | 1419 |
| 250 | 20240321 | 143200 | 6054251580 | 6930 | 6890 | 6930 | 6890 | 9112 |
| 251 | 20240321 | 143100 | 5991217790 | 6900 | 6900 | 6910 | 6900 | 501 |
| 252 | 20240321 | 143000 | 5987758590 | 6900 | 6900 | 6900 | 6900 | 30 |
| 253 | 20240321 | 142900 | 5987551590 | 6910 | 6900 | 6910 | 6900 | 371 |
| 254 | 20240321 | 142800 | 5984990120 | 6900 | 6920 | 6920 | 6900 | 1068 |
| 255 | 20240321 | 142700 | 5977616130 | 6920 | 6910 | 6920 | 6900 | 1219 |
| 256 | 20240321 | 142600 | 5969181810 | 6900 | 6890 | 6900 | 6890 | 8747 |
| 257 | 20240321 | 142500 | 5908888350 | 6880 | 6880 | 6880 | 6880 | 538 |
| 258 | 20240321 | 142400 | 5905186910 | 6880 | 6880 | 6890 | 6880 | 942 |
| 259 | 20240321 | 142300 | 5898701560 | 6880 | 6860 | 6880 | 6860 | 332 |
| 260 | 20240321 | 142200 | 5896417770 | 6860 | 6890 | 6890 | 6860 | 4995 |
| 261 | 20240321 | 142100 | 5862075120 | 6890 | 6880 | 6890 | 6880 | 459 |
| 262 | 20240321 | 142000 | 5858913610 | 6880 | 6890 | 6890 | 6880 | 5021 |
| 263 | 20240321 | 141900 | 5824369120 | 6880 | 6870 | 6880 | 6870 | 601 |
| 264 | 20240321 | 141800 | 5820236630 | 6880 | 6870 | 6880 | 6870 | 442 |
| 265 | 20240321 | 141700 | 5817200040 | 6870 | 6870 | 6870 | 6870 | 174 |
| 266 | 20240321 | 141600 | 5816004660 | 6870 | 6860 | 6870 | 6860 | 1167 |
| 267 | 20240321 | 141500 | 5807998500 | 6860 | 6840 | 6860 | 6840 | 211 |
| 268 | 20240321 | 141400 | 5806552130 | 6840 | 6850 | 6850 | 6840 | 1239 |
| 269 | 20240321 | 141300 | 5798075070 | 6850 | 6850 | 6850 | 6850 | 300 |
| 270 | 20240321 | 141200 | 5796020070 | 6850 | 6850 | 6850 | 6850 | 403 |
| 271 | 20240321 | 141100 | 5793259520 | 6850 | 6850 | 6850 | 6840 | 993 |
| 272 | 20240321 | 141000 | 5786457970 | 6840 | 6840 | 6850 | 6840 | 943 |
| 273 | 20240321 | 140900 | 5780006750 | 6850 | 6850 | 6850 | 6850 | 1310 |
| 274 | 20240321 | 140800 | 5771033250 | 6850 | 6860 | 6860 | 6850 | 382 |
| 275 | 20240321 | 140700 | 5768416490 | 6850 | 6850 | 6850 | 6840 | 4460 |
| 276 | 20240321 | 140600 | 5737867410 | 6850 | 6850 | 6850 | 6850 | 30 |
| 277 | 20240321 | 140500 | 5737661910 | 6850 | 6840 | 6850 | 6840 | 823 |
| 278 | 20240321 | 140400 | 5732032090 | 6840 | 6840 | 6840 | 6840 | 146 |
| 279 | 20240321 | 140300 | 5731033450 | 6840 | 6840 | 6840 | 6830 | 2993 |
| 280 | 20240321 | 140200 | 5710581060 | 6840 | 6850 | 6850 | 6840 | 631 |
| 281 | 20240321 | 140100 | 5706265010 | 6830 | 6840 | 6840 | 6830 | 611 |
| 282 | 20240321 | 140000 | 5702086530 | 6840 | 6830 | 6840 | 6830 | 653 |
| 283 | 20240321 | 135900 | 5697623990 | 6840 | 6840 | 6840 | 6840 | 3599 |
| 284 | 20240321 | 135800 | 5673006830 | 6840 | 6850 | 6850 | 6840 | 409 |
| 285 | 20240321 | 135700 | 5670209250 | 6850 | 6840 | 6850 | 6840 | 42 |
| 286 | 20240321 | 135600 | 5669921670 | 6840 | 6840 | 6850 | 6840 | 1689 |
| 287 | 20240321 | 135500 | 5658366410 | 6840 | 6850 | 6850 | 6840 | 373 |
| 288 | 20240321 | 135400 | 5655813850 | 6850 | 6850 | 6850 | 6850 | 1180 |
| 289 | 20240321 | 135300 | 5647730850 | 6850 | 6860 | 6860 | 6850 | 246 |
| 290 | 20240321 | 135200 | 5646045720 | 6850 | 6850 | 6860 | 6850 | 1639 |
| 291 | 20240321 | 135100 | 5634817970 | 6840 | 6860 | 6860 | 6840 | 1620 |
| 292 | 20240321 | 135000 | 5623733130 | 6850 | 6860 | 6860 | 6840 | 1272 |
| 293 | 20240321 | 134900 | 5615020440 | 6860 | 6870 | 6870 | 6850 | 3250 |
| 294 | 20240321 | 134800 | 5592751150 | 6870 | 6870 | 6870 | 6860 | 332 |
| 295 | 20240321 | 134700 | 5590470810 | 6870 | 6850 | 6870 | 6850 | 273 |
| 296 | 20240321 | 134600 | 5588599560 | 6850 | 6850 | 6850 | 6840 | 622 |
| 297 | 20240321 | 134500 | 5584340070 | 6840 | 6860 | 6890 | 6840 | 8398 |
| 298 | 20240321 | 134400 | 5526825020 | 6860 | 6880 | 6880 | 6860 | 5409 |
| 299 | 20240321 | 134300 | 5489686340 | 6880 | 6880 | 6880 | 6880 | 224 |
| 300 | 20240321 | 134200 | 5488145220 | 6880 | 6870 | 6880 | 6870 | 3940 |
| 301 | 20240321 | 134100 | 5461072420 | 6880 | 6900 | 6900 | 6880 | 1391 |
| 302 | 20240321 | 134000 | 5451499590 | 6900 | 6890 | 6900 | 6890 | 1149 |
| 303 | 20240321 | 133900 | 5443571510 | 6890 | 6890 | 6890 | 6880 | 44 |
| 304 | 20240321 | 133800 | 5443268610 | 6890 | 6890 | 6890 | 6890 | 1785 |
| 305 | 20240321 | 133700 | 5430969960 | 6900 | 6890 | 6900 | 6890 | 251 |
| 306 | 20240321 | 133600 | 5429239690 | 6890 | 6890 | 6900 | 6890 | 1585 |
| 307 | 20240321 | 133500 | 5418318740 | 6890 | 6890 | 6900 | 6890 | 2774 |
| 308 | 20240321 | 133400 | 5399204720 | 6900 | 6910 | 6920 | 6900 | 6431 |
| 309 | 20240321 | 133300 | 5354816050 | 6920 | 6910 | 6920 | 6910 | 1115 |
| 310 | 20240321 | 133200 | 5347109090 | 6920 | 6940 | 6940 | 6920 | 2700 |
| 311 | 20240321 | 133100 | 5328420540 | 6930 | 6940 | 6940 | 6930 | 270 |
| 312 | 20240321 | 133000 | 5326549040 | 6940 | 6920 | 6940 | 6920 | 121 |
| 313 | 20240321 | 132900 | 5325711300 | 6920 | 6930 | 6930 | 6920 | 232 |
| 314 | 20240321 | 132800 | 5324103840 | 6930 | 6920 | 6930 | 6920 | 254 |
| 315 | 20240321 | 132700 | 5322343720 | 6920 | 6930 | 6930 | 6900 | 3823 |
| 316 | 20240321 | 132600 | 5295918200 | 6920 | 6930 | 6930 | 6920 | 648 |
| 317 | 20240321 | 132500 | 5291428890 | 6940 | 6920 | 6940 | 6920 | 1770 |
| 318 | 20240321 | 132400 | 5279157130 | 6920 | 6920 | 6920 | 6920 | 1023 |
| 319 | 20240321 | 132300 | 5272077970 | 6920 | 6920 | 6920 | 6920 | 189 |
| 320 | 20240321 | 132200 | 5270770090 | 6920 | 6930 | 6930 | 6920 | 61 |
| 321 | 20240321 | 132100 | 5270347960 | 6900 | 6930 | 6930 | 6900 | 648 |
| 322 | 20240321 | 132000 | 5265857380 | 6900 | 6910 | 6910 | 6900 | 510 |
| 323 | 20240321 | 131900 | 5262334780 | 6910 | 6900 | 6910 | 6900 | 125 |
| 324 | 20240321 | 131800 | 5261471130 | 6910 | 6900 | 6910 | 6890 | 10584 |
| 325 | 20240321 | 131700 | 5188351710 | 6900 | 6900 | 6900 | 6900 | 142 |
| 326 | 20240321 | 131600 | 5187371910 | 6900 | 6890 | 6900 | 6890 | 712 |
| 327 | 20240321 | 131500 | 5182464110 | 6890 | 6890 | 6890 | 6890 | 364 |
| 328 | 20240321 | 131400 | 5179956150 | 6900 | 6910 | 6910 | 6900 | 215 |
| 329 | 20240321 | 131300 | 5178471460 | 6900 | 6910 | 6910 | 6900 | 852 |
| 330 | 20240321 | 131200 | 5172591220 | 6910 | 6910 | 6910 | 6900 | 535 |
| 331 | 20240321 | 131100 | 5168895860 | 6910 | 6910 | 6910 | 6910 | 246 |
| 332 | 20240321 | 131000 | 5167196000 | 6910 | 6910 | 6910 | 6910 | 90 |
| 333 | 20240321 | 130900 | 5166574100 | 6910 | 6910 | 6910 | 6910 | 6 |
| 334 | 20240321 | 130800 | 5166532640 | 6900 | 6910 | 6910 | 6900 | 1291 |
| 335 | 20240321 | 130700 | 5157624730 | 6910 | 6930 | 6930 | 6910 | 203 |
| 336 | 20240321 | 130600 | 5156221840 | 6910 | 6910 | 6910 | 6910 | 2525 |
| 337 | 20240321 | 130500 | 5138774090 | 6920 | 6920 | 6920 | 6920 | 1807 |
| 338 | 20240321 | 130400 | 5126269650 | 6920 | 6920 | 6920 | 6920 | 239 |
| 339 | 20240321 | 130300 | 5124615770 | 6920 | 6930 | 6930 | 6910 | 1329 |
| 340 | 20240321 | 130200 | 5115413590 | 6910 | 6910 | 6910 | 6910 | 0 |
| 341 | 20240321 | 130100 | 5115413590 | 6910 | 6910 | 6910 | 6910 | 847 |
| 342 | 20240321 | 130000 | 5109560820 | 6900 | 6900 | 6900 | 6900 | 300 |
| 343 | 20240321 | 125900 | 5107490820 | 6890 | 6900 | 6900 | 6890 | 1936 |
| 344 | 20240321 | 125800 | 5094146380 | 6900 | 6900 | 6900 | 6900 | 587 |
| 345 | 20240321 | 125700 | 5090096080 | 6900 | 6910 | 6910 | 6890 | 3538 |
| 346 | 20240321 | 125600 | 5065691480 | 6910 | 6910 | 6930 | 6910 | 1622 |
| 347 | 20240321 | 125500 | 5054482500 | 6930 | 6930 | 6930 | 6930 | 1 |
| 348 | 20240321 | 125400 | 5054475570 | 6930 | 6930 | 6940 | 6930 | 2503 |
| 349 | 20240321 | 125300 | 5037129280 | 6900 | 6930 | 6930 | 6900 | 1848 |
| 350 | 20240321 | 125200 | 5024351000 | 6940 | 6950 | 6960 | 6940 | 504 |
| 351 | 20240321 | 125100 | 5020850420 | 6950 | 6960 | 6960 | 6950 | 1962 |
| 352 | 20240321 | 125000 | 5007209990 | 6970 | 6970 | 6970 | 6970 | 205 |
| 353 | 20240321 | 124900 | 5005781140 | 6970 | 6970 | 6970 | 6950 | 3722 |
| 354 | 20240321 | 124800 | 4979849850 | 6980 | 6980 | 6980 | 6980 | 4446 |
| 355 | 20240321 | 124700 | 4948816770 | 6980 | 6980 | 6980 | 6970 | 1769 |
| 356 | 20240321 | 124600 | 4936470150 | 6980 | 6980 | 6980 | 6970 | 2075 |
| 357 | 20240321 | 124500 | 4921988150 | 6980 | 6980 | 6980 | 6980 | 3782 |
| 358 | 20240321 | 124400 | 4895589790 | 6970 | 6960 | 6970 | 6960 | 2864 |
| 359 | 20240321 | 124300 | 4875645830 | 6960 | 6950 | 6960 | 6950 | 2672 |
| 360 | 20240321 | 124200 | 4857050210 | 6940 | 6950 | 6950 | 6940 | 3883 |
| 361 | 20240321 | 124100 | 4830063380 | 6950 | 6950 | 6950 | 6950 | 1229 |
| 362 | 20240321 | 124000 | 4821521830 | 6950 | 6940 | 6950 | 6940 | 422 |
| 363 | 20240321 | 123900 | 4818589470 | 6930 | 6940 | 6960 | 6930 | 2617 |
| 364 | 20240321 | 123800 | 4800409870 | 6940 | 6910 | 6940 | 6910 | 5744 |
| 365 | 20240321 | 123700 | 4760587200 | 6920 | 6920 | 6930 | 6910 | 1047 |
| 366 | 20240321 | 123600 | 4753341880 | 6930 | 6930 | 6940 | 6920 | 1086 |
| 367 | 20240321 | 123500 | 4745822620 | 6930 | 6920 | 6930 | 6920 | 4805 |
| 368 | 20240321 | 123400 | 4712523990 | 6920 | 6920 | 6920 | 6920 | 1215 |
| 369 | 20240321 | 123300 | 4704116190 | 6920 | 6930 | 6930 | 6920 | 587 |
| 370 | 20240321 | 123200 | 4700049420 | 6930 | 6920 | 6930 | 6920 | 2752 |
| 371 | 20240321 | 123100 | 4681005180 | 6920 | 6900 | 6920 | 6900 | 2811 |
| 372 | 20240321 | 123000 | 4661590060 | 6900 | 6900 | 6900 | 6900 | 322 |
| 373 | 20240321 | 122900 | 4659368260 | 6900 | 6900 | 6900 | 6900 | 101 |
| 374 | 20240321 | 122800 | 4658671360 | 6900 | 6890 | 6900 | 6890 | 43 |
| 375 | 20240321 | 122700 | 4658374870 | 6880 | 6890 | 6890 | 6880 | 937 |
| 376 | 20240321 | 122600 | 4651927000 | 6880 | 6890 | 6890 | 6880 | 390 |
| 377 | 20240321 | 122500 | 4649240660 | 6900 | 6900 | 6900 | 6900 | 94 |
| 378 | 20240321 | 122400 | 4648592060 | 6890 | 6900 | 6900 | 6890 | 789 |
| 379 | 20240321 | 122300 | 4643155820 | 6890 | 6900 | 6900 | 6890 | 1846 |
| 380 | 20240321 | 122200 | 4630426660 | 6910 | 6910 | 6910 | 6910 | 1049 |
| 381 | 20240321 | 122100 | 4623178070 | 6920 | 6920 | 6920 | 6920 | 1585 |
| 382 | 20240321 | 122000 | 4612209870 | 6930 | 6920 | 6930 | 6920 | 207 |
| 383 | 20240321 | 121900 | 4610777420 | 6920 | 6900 | 6920 | 6900 | 65 |
| 384 | 20240321 | 121800 | 4610328760 | 6930 | 6930 | 6930 | 6900 | 801 |
| 385 | 20240321 | 121700 | 4604784240 | 6930 | 6930 | 6930 | 6930 | 75 |
| 386 | 20240321 | 121600 | 4604264490 | 6930 | 6920 | 6930 | 6920 | 623 |
| 387 | 20240321 | 121500 | 4599948110 | 6920 | 6930 | 6930 | 6920 | 770 |
| 388 | 20240321 | 121400 | 4594618010 | 6930 | 6940 | 6940 | 6930 | 804 |
| 389 | 20240321 | 121300 | 4589046220 | 6940 | 6940 | 6950 | 6940 | 524 |
| 390 | 20240321 | 121200 | 4585405110 | 6950 | 6920 | 6950 | 6920 | 4041 |
| 391 | 20240321 | 121100 | 4557381730 | 6910 | 6890 | 6910 | 6890 | 7083 |
| 392 | 20240321 | 121000 | 4508509230 | 6890 | 6900 | 6900 | 6890 | 521 |
| 393 | 20240321 | 120900 | 4504914530 | 6900 | 6890 | 6900 | 6880 | 1083 |
| 394 | 20240321 | 120800 | 4497452740 | 6890 | 6890 | 6890 | 6890 | 11 |
| 395 | 20240321 | 120700 | 4497376950 | 6880 | 6890 | 6890 | 6880 | 340 |
| 396 | 20240321 | 120600 | 4495036560 | 6880 | 6900 | 6910 | 6880 | 1219 |
| 397 | 20240321 | 120500 | 4486627990 | 6890 | 6890 | 6890 | 6890 | 97 |
| 398 | 20240321 | 120400 | 4485959660 | 6890 | 6890 | 6890 | 6880 | 317 |
| 399 | 20240321 | 120300 | 4483777530 | 6890 | 6890 | 6900 | 6890 | 2233 |
| 400 | 20240321 | 120200 | 4468392150 | 6890 | 6890 | 6890 | 6890 | 40 |
| 401 | 20240321 | 120100 | 4468116550 | 6890 | 6890 | 6890 | 6890 | 155 |
| 402 | 20240321 | 120000 | 4467048600 | 6880 | 6880 | 6880 | 6880 | 576 |
| 403 | 20240321 | 115900 | 4463085720 | 6880 | 6880 | 6880 | 6880 | 52 |
| 404 | 20240321 | 115800 | 4462727960 | 6880 | 6880 | 6880 | 6860 | 188 |
| 405 | 20240321 | 115700 | 4461434580 | 6850 | 6870 | 6870 | 6840 | 3140 |
| 406 | 20240321 | 115600 | 4439916810 | 6860 | 6880 | 6880 | 6860 | 394 |
| 407 | 20240321 | 115500 | 4437206290 | 6880 | 6880 | 6880 | 6880 | 140 |
| 408 | 20240321 | 115400 | 4436243090 | 6880 | 6860 | 6880 | 6860 | 75 |
| 409 | 20240321 | 115300 | 4435727590 | 6860 | 6850 | 6860 | 6840 | 873 |
| 410 | 20240321 | 115200 | 4429753650 | 6860 | 6860 | 6870 | 6850 | 4195 |
| 411 | 20240321 | 115100 | 4401008450 | 6850 | 6870 | 6870 | 6850 | 1584 |
| 412 | 20240321 | 115000 | 4390153400 | 6880 | 6860 | 6880 | 6860 | 315 |
| 413 | 20240321 | 114900 | 4387988890 | 6860 | 6860 | 6880 | 6860 | 560 |
| 414 | 20240321 | 114800 | 4384142450 | 6870 | 6860 | 6870 | 6860 | 2204 |
| 415 | 20240321 | 114700 | 4369023000 | 6870 | 6870 | 6870 | 6860 | 2856 |
| 416 | 20240321 | 114600 | 4349430240 | 6870 | 6880 | 6880 | 6870 | 829 |
| 417 | 20240321 | 114500 | 4343733610 | 6900 | 6860 | 6900 | 6860 | 1411 |
| 418 | 20240321 | 114400 | 4334027990 | 6870 | 6870 | 6870 | 6870 | 1558 |
| 419 | 20240321 | 114300 | 4323324530 | 6890 | 6890 | 6890 | 6880 | 1765 |
| 420 | 20240321 | 114200 | 4311177520 | 6890 | 6900 | 6900 | 6890 | 1717 |
| 421 | 20240321 | 114100 | 4299347380 | 6900 | 6900 | 6920 | 6900 | 413 |
| 422 | 20240321 | 114000 | 4296496830 | 6920 | 6900 | 6920 | 6890 | 132 |
| 423 | 20240321 | 113900 | 4295587030 | 6900 | 6900 | 6920 | 6900 | 918 |
| 424 | 20240321 | 113800 | 4289251350 | 6900 | 6890 | 6900 | 6880 | 147 |
| 425 | 20240321 | 113700 | 4288237590 | 6890 | 6890 | 6900 | 6880 | 1508 |
| 426 | 20240321 | 113600 | 4277849710 | 6890 | 6900 | 6900 | 6880 | 3786 |
| 427 | 20240321 | 113500 | 4251758730 | 6910 | 6920 | 6920 | 6900 | 720 |
| 428 | 20240321 | 113400 | 4246781740 | 6920 | 6910 | 6920 | 6910 | 316 |
| 429 | 20240321 | 113300 | 4244597360 | 6920 | 6920 | 6930 | 6920 | 814 |
| 430 | 20240321 | 113200 | 4238964190 | 6920 | 6940 | 6950 | 6920 | 768 |
| 431 | 20240321 | 113100 | 4233640380 | 6940 | 6950 | 6960 | 6940 | 375 |
| 432 | 20240321 | 113000 | 4231035120 | 6940 | 6940 | 6940 | 6930 | 51 |
| 433 | 20240321 | 112900 | 4230681190 | 6940 | 6960 | 6960 | 6940 | 440 |
| 434 | 20240321 | 112800 | 4227626510 | 6960 | 6940 | 6960 | 6940 | 366 |
| 435 | 20240321 | 112700 | 4225081070 | 6960 | 6950 | 6960 | 6930 | 1616 |
| 436 | 20240321 | 112600 | 4213853950 | 6950 | 6960 | 6960 | 6950 | 951 |
| 437 | 20240321 | 112500 | 4207244450 | 6950 | 6960 | 6960 | 6950 | 321 |
| 438 | 20240321 | 112400 | 4205013210 | 6970 | 6960 | 6970 | 6960 | 2834 |
| 439 | 20240321 | 112300 | 4185271900 | 6960 | 6970 | 6970 | 6960 | 3276 |
| 440 | 20240321 | 112200 | 4162438190 | 6970 | 6960 | 6970 | 6940 | 321 |
| 441 | 20240321 | 112100 | 4160207950 | 6970 | 6950 | 6970 | 6950 | 1496 |
| 442 | 20240321 | 112000 | 4149792750 | 6940 | 6940 | 6940 | 6930 | 213 |
| 443 | 20240321 | 111900 | 4148315030 | 6940 | 6930 | 6940 | 6930 | 153 |
| 444 | 20240321 | 111800 | 4147254650 | 6940 | 6930 | 6940 | 6930 | 1289 |
| 445 | 20240321 | 111700 | 4138321590 | 6930 | 6930 | 6950 | 6920 | 1475 |
| 446 | 20240321 | 111600 | 4128102540 | 6930 | 6950 | 6950 | 6930 | 401 |
| 447 | 20240321 | 111500 | 4125323570 | 6930 | 6920 | 6930 | 6910 | 422 |
| 448 | 20240321 | 111400 | 4122405820 | 6890 | 6920 | 6920 | 6890 | 632 |
| 449 | 20240321 | 111300 | 4118037550 | 6920 | 6910 | 6920 | 6900 | 356 |
| 450 | 20240321 | 111200 | 4115579680 | 6910 | 6900 | 6920 | 6900 | 1001 |
| 451 | 20240321 | 111100 | 4108655790 | 6900 | 6900 | 6920 | 6900 | 844 |
| 452 | 20240321 | 111000 | 4102830140 | 6900 | 6890 | 6900 | 6890 | 3288 |
| 453 | 20240321 | 110900 | 4080152470 | 6890 | 6900 | 6900 | 6870 | 4425 |
| 454 | 20240321 | 110800 | 4049712300 | 6900 | 6910 | 6910 | 6880 | 4649 |
| 455 | 20240321 | 110700 | 4017647860 | 6910 | 6920 | 6930 | 6910 | 1986 |
| 456 | 20240321 | 110600 | 4003902470 | 6930 | 6930 | 6930 | 6930 | 1059 |
| 457 | 20240321 | 110500 | 3996563600 | 6930 | 6920 | 6950 | 6920 | 708 |
| 458 | 20240321 | 110400 | 3991659740 | 6920 | 6910 | 6930 | 6910 | 429 |
| 459 | 20240321 | 110300 | 3988691840 | 6910 | 6950 | 6950 | 6910 | 6839 |
| 460 | 20240321 | 110200 | 3941305470 | 6950 | 6960 | 6980 | 6950 | 761 |
| 461 | 20240321 | 110100 | 3936012200 | 6970 | 6980 | 6980 | 6960 | 806 |
| 462 | 20240321 | 110000 | 3930398520 | 6950 | 6950 | 6980 | 6950 | 1564 |
| 463 | 20240321 | 105900 | 3919502230 | 6950 | 6990 | 6990 | 6950 | 165 |
| 464 | 20240321 | 105800 | 3918352840 | 6990 | 6950 | 6990 | 6940 | 9016 |
| 465 | 20240321 | 105700 | 3855463560 | 6950 | 6950 | 6950 | 6950 | 331 |
| 466 | 20240321 | 105600 | 3853163110 | 6970 | 6960 | 6970 | 6930 | 5270 |
| 467 | 20240321 | 105500 | 3816490050 | 6930 | 6940 | 6940 | 6920 | 3646 |
| 468 | 20240321 | 105400 | 3791220110 | 6930 | 6960 | 6960 | 6930 | 3441 |
| 469 | 20240321 | 105300 | 3767344280 | 6950 | 6970 | 6970 | 6950 | 5832 |
| 470 | 20240321 | 105200 | 3726777570 | 6970 | 6990 | 6990 | 6970 | 7985 |
| 471 | 20240321 | 105100 | 3671042470 | 6990 | 6990 | 6990 | 6980 | 1819 |
| 472 | 20240321 | 105000 | 3658327760 | 6980 | 6980 | 6980 | 6970 | 1903 |
| 473 | 20240321 | 104900 | 3645044830 | 6980 | 6960 | 6980 | 6950 | 4104 |
| 474 | 20240321 | 104800 | 3616458390 | 6960 | 6970 | 6970 | 6960 | 3547 |
| 475 | 20240321 | 104700 | 3591740210 | 6980 | 6990 | 6990 | 6980 | 2157 |
| 476 | 20240321 | 104600 | 3576682830 | 6990 | 6980 | 6990 | 6980 | 7073 |
| 477 | 20240321 | 104500 | 3527267240 | 6980 | 6990 | 6990 | 6980 | 2953 |
| 478 | 20240321 | 104400 | 3506654610 | 6980 | 6980 | 6990 | 6980 | 1509 |
| 479 | 20240321 | 104300 | 3496116610 | 6980 | 6990 | 6990 | 6980 | 1250 |
| 480 | 20240321 | 104200 | 3487386250 | 6990 | 6970 | 7000 | 6970 | 5149 |
| 481 | 20240321 | 104100 | 3451404540 | 6970 | 6960 | 6980 | 6960 | 5928 |
| 482 | 20240321 | 104000 | 3410074230 | 6960 | 6970 | 6980 | 6960 | 8472 |
| 483 | 20240321 | 103900 | 3351081430 | 6970 | 6980 | 6980 | 6970 | 958 |
| 484 | 20240321 | 103800 | 3344401970 | 6980 | 6980 | 6980 | 6980 | 245 |
| 485 | 20240321 | 103700 | 3342691870 | 6980 | 6990 | 6990 | 6970 | 912 |
| 486 | 20240321 | 103600 | 3336327100 | 6980 | 6970 | 6990 | 6960 | 7666 |
| 487 | 20240321 | 103500 | 3282879340 | 6970 | 6960 | 6970 | 6960 | 272 |
| 488 | 20240321 | 103400 | 3280985620 | 6960 | 6960 | 6960 | 6960 | 787 |
| 489 | 20240321 | 103300 | 3275508100 | 6960 | 6960 | 6970 | 6960 | 3335 |
| 490 | 20240321 | 103200 | 3252296070 | 6960 | 6970 | 6980 | 6960 | 2970 |
| 491 | 20240321 | 103100 | 3231592180 | 6970 | 6960 | 6970 | 6960 | 432 |
| 492 | 20240321 | 103000 | 3228581150 | 6960 | 6970 | 6970 | 6950 | 3106 |
| 493 | 20240321 | 102900 | 3206934880 | 6950 | 6950 | 6950 | 6940 | 2240 |
| 494 | 20240321 | 102800 | 3191377180 | 6950 | 6970 | 6970 | 6950 | 965 |
| 495 | 20240321 | 102700 | 3184666290 | 6980 | 6970 | 6980 | 6970 | 1457 |
| 496 | 20240321 | 102600 | 3174500660 | 6970 | 6970 | 6970 | 6970 | 190 |
| 497 | 20240321 | 102500 | 3173176360 | 6970 | 6930 | 6970 | 6930 | 3829 |
| 498 | 20240321 | 102400 | 3146623470 | 6920 | 6950 | 6970 | 6920 | 1255 |
| 499 | 20240321 | 102300 | 3137920830 | 6940 | 6960 | 6970 | 6940 | 5045 |
| 500 | 20240321 | 102200 | 3102850740 | 6960 | 6970 | 6970 | 6960 | 762 |
| 501 | 20240321 | 102100 | 3097545860 | 6970 | 6960 | 6970 | 6960 | 1806 |
| 502 | 20240321 | 102000 | 3084975490 | 6960 | 6970 | 7000 | 6960 | 4223 |
| 503 | 20240321 | 101900 | 3055541060 | 6970 | 7010 | 7010 | 6970 | 1758 |
| 504 | 20240321 | 101800 | 3043266090 | 7000 | 6970 | 7000 | 6970 | 34163 |
| 505 | 20240321 | 101700 | 2804402550 | 6980 | 6990 | 6990 | 6980 | 5093 |
| 506 | 20240321 | 101600 | 2768845740 | 6990 | 6990 | 6990 | 6980 | 800 |
| 507 | 20240321 | 101500 | 2763256790 | 6990 | 6990 | 7000 | 6980 | 1444 |
| 508 | 20240321 | 101400 | 2753167340 | 6990 | 6990 | 6990 | 6980 | 2742 |
| 509 | 20240321 | 101300 | 2734000770 | 6990 | 6970 | 6990 | 6950 | 14095 |
| 510 | 20240321 | 101200 | 2635656710 | 6960 | 6960 | 6970 | 6960 | 667 |
| 511 | 20240321 | 101100 | 2631011970 | 6970 | 6950 | 6990 | 6930 | 14239 |
| 512 | 20240321 | 101000 | 2531838340 | 6960 | 6950 | 6960 | 6950 | 934 |
| 513 | 20240321 | 100900 | 2525341660 | 6950 | 6960 | 6960 | 6950 | 707 |
| 514 | 20240321 | 100800 | 2520428000 | 6960 | 6930 | 6960 | 6920 | 9984 |
| 515 | 20240321 | 100700 | 2451118300 | 6930 | 6930 | 6930 | 6930 | 370 |
| 516 | 20240321 | 100600 | 2448554200 | 6920 | 6940 | 6940 | 6920 | 868 |
| 517 | 20240321 | 100500 | 2442531000 | 6940 | 6940 | 6940 | 6900 | 2446 |
| 518 | 20240321 | 100400 | 2425576040 | 6940 | 6930 | 6940 | 6910 | 1208 |
| 519 | 20240321 | 100300 | 2417209160 | 6930 | 6920 | 6930 | 6920 | 841 |
| 520 | 20240321 | 100200 | 2411389380 | 6920 | 6920 | 6930 | 6910 | 1148 |
| 521 | 20240321 | 100100 | 2403444240 | 6930 | 6940 | 6940 | 6930 | 217 |
| 522 | 20240321 | 100000 | 2401939320 | 6940 | 6920 | 6940 | 6910 | 4305 |
| 523 | 20240321 | 095900 | 2372133490 | 6920 | 6930 | 6930 | 6920 | 628 |
| 524 | 20240321 | 095800 | 2367782930 | 6910 | 6930 | 6930 | 6910 | 2672 |
| 525 | 20240321 | 095700 | 2349289450 | 6930 | 6960 | 6960 | 6910 | 8981 |
| 526 | 20240321 | 095600 | 2286980530 | 6960 | 6950 | 6960 | 6950 | 621 |
| 527 | 20240321 | 095500 | 2282660720 | 6930 | 6930 | 6950 | 6930 | 6925 |
| 528 | 20240321 | 095400 | 2234668650 | 6930 | 6960 | 6970 | 6930 | 3785 |
| 529 | 20240321 | 095300 | 2208336520 | 6950 | 6970 | 6980 | 6950 | 3730 |
| 530 | 20240321 | 095200 | 2182372370 | 6970 | 6940 | 6970 | 6930 | 9722 |
| 531 | 20240321 | 095100 | 2114863230 | 6940 | 6920 | 6940 | 6920 | 3181 |
| 532 | 20240321 | 095000 | 2092792670 | 6910 | 6930 | 6930 | 6900 | 958 |
| 533 | 20240321 | 094900 | 2086177530 | 6930 | 6910 | 6930 | 6900 | 3032 |
| 534 | 20240321 | 094800 | 2065221910 | 6900 | 6900 | 6910 | 6870 | 3080 |
| 535 | 20240321 | 094700 | 2044006530 | 6910 | 6900 | 6910 | 6890 | 1664 |
| 536 | 20240321 | 094600 | 2032528240 | 6900 | 6930 | 6930 | 6890 | 4641 |
| 537 | 20240321 | 094500 | 2000489680 | 6940 | 6950 | 6950 | 6920 | 1426 |
| 538 | 20240321 | 094400 | 1990606930 | 6950 | 6950 | 6950 | 6950 | 321 |
| 539 | 20240321 | 094300 | 1988375980 | 6950 | 6940 | 6950 | 6930 | 1739 |
| 540 | 20240321 | 094200 | 1976305920 | 6940 | 6920 | 6940 | 6900 | 5049 |
| 541 | 20240321 | 094100 | 1941396750 | 6920 | 6920 | 6920 | 6900 | 2237 |
| 542 | 20240321 | 094000 | 1925951200 | 6920 | 6930 | 6940 | 6900 | 4995 |
| 543 | 20240321 | 093900 | 1891340950 | 6930 | 6890 | 6940 | 6890 | 2627 |
| 544 | 20240321 | 093800 | 1873193630 | 6890 | 6880 | 6950 | 6870 | 7184 |
| 545 | 20240321 | 093700 | 1823660220 | 6880 | 6860 | 6880 | 6860 | 2412 |
| 546 | 20240321 | 093600 | 1807092060 | 6860 | 6870 | 6890 | 6860 | 3965 |
| 547 | 20240321 | 093500 | 1779865160 | 6870 | 6880 | 6890 | 6870 | 4825 |
| 548 | 20240321 | 093400 | 1746649950 | 6880 | 6900 | 6900 | 6870 | 6424 |
| 549 | 20240321 | 093300 | 1702431650 | 6880 | 6900 | 6900 | 6880 | 1995 |
| 550 | 20240321 | 093200 | 1688674890 | 6900 | 6920 | 6920 | 6880 | 3907 |
| 551 | 20240321 | 093100 | 1661731810 | 6900 | 6950 | 6950 | 6900 | 6798 |
| 552 | 20240321 | 093000 | 1614645970 | 6950 | 6980 | 6980 | 6940 | 5347 |
| 553 | 20240321 | 092900 | 1577436170 | 6980 | 7010 | 7010 | 6980 | 4483 |
| 554 | 20240321 | 092800 | 1546066780 | 7000 | 7020 | 7020 | 7000 | 13414 |
| 555 | 20240321 | 092700 | 1452010800 | 7020 | 7010 | 7020 | 6970 | 6083 |
| 556 | 20240321 | 092600 | 1409383530 | 7010 | 6960 | 7010 | 6950 | 23188 |
| 557 | 20240321 | 092500 | 1247352030 | 6950 | 6900 | 6960 | 6880 | 5886 |
| 558 | 20240321 | 092400 | 1206595270 | 6900 | 6940 | 6950 | 6900 | 5122 |
| 559 | 20240321 | 092300 | 1171075510 | 6950 | 6940 | 6960 | 6940 | 1093 |
| 560 | 20240321 | 092200 | 1163483640 | 6940 | 6970 | 6970 | 6940 | 12543 |
| 561 | 20240321 | 092100 | 1076193300 | 6990 | 6960 | 7000 | 6960 | 6272 |
| 562 | 20240321 | 092000 | 1032454540 | 6970 | 6990 | 7010 | 6970 | 8106 |
| 563 | 20240321 | 091900 | 975788960 | 6970 | 6980 | 6990 | 6950 | 6169 |
| 564 | 20240321 | 091800 | 932846530 | 6990 | 6990 | 7010 | 6980 | 10402 |
| 565 | 20240321 | 091700 | 860172370 | 7010 | 6970 | 7030 | 6970 | 20286 |
| 566 | 20240321 | 091600 | 718171360 | 6980 | 6910 | 6980 | 6910 | 5436 |
| 567 | 20240321 | 091500 | 680332390 | 6930 | 6870 | 6930 | 6870 | 4376 |
| 568 | 20240321 | 091400 | 650121830 | 6870 | 6870 | 6920 | 6860 | 34031 |
| 569 | 20240321 | 091300 | 416136290 | 6870 | 6880 | 6880 | 6860 | 4137 |
| 570 | 20240321 | 091200 | 387703640 | 6870 | 6890 | 6890 | 6870 | 2167 |
| 571 | 20240321 | 091100 | 372795840 | 6900 | 6880 | 6900 | 6860 | 10897 |
| 572 | 20240321 | 091000 | 297774080 | 6880 | 6860 | 6880 | 6850 | 920 |
| 573 | 20240321 | 090900 | 291447790 | 6850 | 6880 | 6880 | 6840 | 4854 |
| 574 | 20240321 | 090800 | 258145740 | 6880 | 6870 | 6890 | 6850 | 14530 |
| 575 | 20240321 | 090700 | 158458480 | 6870 | 6860 | 6870 | 6840 | 4367 |
| 576 | 20240321 | 090600 | 128534710 | 6840 | 6830 | 6860 | 6830 | 2669 |
| 577 | 20240321 | 090500 | 110251650 | 6830 | 6740 | 6830 | 6740 | 4362 |
| 578 | 20240321 | 090400 | 80566160 | 6740 | 6770 | 6790 | 6720 | 3724 |
| 579 | 20240321 | 090300 | 55360920 | 6770 | 6780 | 6780 | 6770 | 1806 |
| 580 | 20240321 | 090200 | 43120570 | 6780 | 6800 | 6800 | 6780 | 2420 |
| 581 | 20240321 | 090100 | 26680270 | 6810 | 6740 | 6830 | 6740 | 1888 |
| 582 | 20240321 | 090000 | 13837050 | 6720 | 6710 | 6720 | 6710 | 2062 |