31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 193100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 6603 |
| 3 | 20240321 | 193000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 4 | 20240321 | 192900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 5 | 20240321 | 192800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 6 | 20240321 | 192700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 7 | 20240321 | 192600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 8 | 20240321 | 192500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 9 | 20240321 | 192400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 10 | 20240321 | 192300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 11 | 20240321 | 192200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 12 | 20240321 | 192100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 13 | 20240321 | 192000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 14 | 20240321 | 191900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 15 | 20240321 | 191800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 16 | 20240321 | 191700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 17 | 20240321 | 191600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 18 | 20240321 | 191500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 19 | 20240321 | 191400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 20 | 20240321 | 191300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 21 | 20240321 | 191200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 22 | 20240321 | 191100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 23 | 20240321 | 191000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 24 | 20240321 | 190900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 25 | 20240321 | 190800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 26 | 20240321 | 190700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 27 | 20240321 | 190600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 28 | 20240321 | 190500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 29 | 20240321 | 190400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 30 | 20240321 | 190300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 31 | 20240321 | 190200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 32 | 20240321 | 190100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 6603 |
| 33 | 20240321 | 190000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 34 | 20240321 | 185900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 35 | 20240321 | 185800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 36 | 20240321 | 185700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 37 | 20240321 | 185600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 38 | 20240321 | 185500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 39 | 20240321 | 185400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 40 | 20240321 | 185300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 41 | 20240321 | 185200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 42 | 20240321 | 185100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 43 | 20240321 | 185000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 44 | 20240321 | 184900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 45 | 20240321 | 184800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 46 | 20240321 | 184700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 47 | 20240321 | 184600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 48 | 20240321 | 184500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 49 | 20240321 | 184400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 50 | 20240321 | 184300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 51 | 20240321 | 184200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 52 | 20240321 | 184100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 53 | 20240321 | 184000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 54 | 20240321 | 183900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 55 | 20240321 | 183800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 56 | 20240321 | 183700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 57 | 20240321 | 183600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 58 | 20240321 | 183500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 59 | 20240321 | 183400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 60 | 20240321 | 183300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 61 | 20240321 | 183200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 62 | 20240321 | 183100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 6603 |
| 63 | 20240321 | 183000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 64 | 20240321 | 182900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 65 | 20240321 | 182800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 66 | 20240321 | 182700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 67 | 20240321 | 182600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 68 | 20240321 | 182500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 69 | 20240321 | 182400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 70 | 20240321 | 182300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 71 | 20240321 | 182200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 72 | 20240321 | 182100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 73 | 20240321 | 182000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 74 | 20240321 | 181900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 75 | 20240321 | 181800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 76 | 20240321 | 181700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 77 | 20240321 | 181600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 78 | 20240321 | 181500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 79 | 20240321 | 181400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 80 | 20240321 | 181300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 81 | 20240321 | 181200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 82 | 20240321 | 181100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 83 | 20240321 | 181000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 84 | 20240321 | 180900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 85 | 20240321 | 180800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 86 | 20240321 | 180700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 87 | 20240321 | 180600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 88 | 20240321 | 180500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 89 | 20240321 | 180400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 90 | 20240321 | 180300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 91 | 20240321 | 180200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 92 | 20240321 | 180100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 6603 |
| 93 | 20240321 | 180000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 94 | 20240321 | 175900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 95 | 20240321 | 175800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 96 | 20240321 | 175700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 97 | 20240321 | 175600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 98 | 20240321 | 175500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 99 | 20240321 | 175400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 100 | 20240321 | 175300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 101 | 20240321 | 175200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 102 | 20240321 | 175100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 103 | 20240321 | 175000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 104 | 20240321 | 174900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 105 | 20240321 | 174800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 106 | 20240321 | 174700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 107 | 20240321 | 174600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 108 | 20240321 | 174500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 109 | 20240321 | 174400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 110 | 20240321 | 174300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 111 | 20240321 | 174200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 112 | 20240321 | 174100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 113 | 20240321 | 174000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 114 | 20240321 | 173900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 115 | 20240321 | 173800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 116 | 20240321 | 173700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 117 | 20240321 | 173600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 118 | 20240321 | 173500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 119 | 20240321 | 173400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 120 | 20240321 | 173300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 121 | 20240321 | 173200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 122 | 20240321 | 173100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 6603 |
| 123 | 20240321 | 173000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 124 | 20240321 | 172900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 125 | 20240321 | 172800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 126 | 20240321 | 172700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 127 | 20240321 | 172600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 128 | 20240321 | 172500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 129 | 20240321 | 172400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 130 | 20240321 | 172300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 131 | 20240321 | 172200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 132 | 20240321 | 172100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 133 | 20240321 | 172000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 134 | 20240321 | 171900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 135 | 20240321 | 171800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 136 | 20240321 | 171700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 137 | 20240321 | 171600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 138 | 20240321 | 171500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 139 | 20240321 | 171400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 140 | 20240321 | 171300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 141 | 20240321 | 171200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 142 | 20240321 | 171100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 143 | 20240321 | 171000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 144 | 20240321 | 170900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 145 | 20240321 | 170800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 146 | 20240321 | 170700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 147 | 20240321 | 170600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 148 | 20240321 | 170500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 149 | 20240321 | 170400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 150 | 20240321 | 170300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 151 | 20240321 | 170200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 152 | 20240321 | 170100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 6603 |
| 153 | 20240321 | 170000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 154 | 20240321 | 165900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 155 | 20240321 | 165800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 156 | 20240321 | 165700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 157 | 20240321 | 165600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 158 | 20240321 | 165500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 159 | 20240321 | 165400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 160 | 20240321 | 165300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 161 | 20240321 | 165200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 162 | 20240321 | 165100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 163 | 20240321 | 165000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 164 | 20240321 | 164900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 165 | 20240321 | 164800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 166 | 20240321 | 164700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 167 | 20240321 | 164600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 168 | 20240321 | 164500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 169 | 20240321 | 164400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 170 | 20240321 | 164300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 171 | 20240321 | 164200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 172 | 20240321 | 164100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 173 | 20240321 | 164000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 174 | 20240321 | 163900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 175 | 20240321 | 163800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 176 | 20240321 | 163700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 177 | 20240321 | 163600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 178 | 20240321 | 163500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 179 | 20240321 | 163400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 180 | 20240321 | 163300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 181 | 20240321 | 163200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 182 | 20240321 | 163100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 6603 |
| 183 | 20240321 | 163000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 184 | 20240321 | 162900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 185 | 20240321 | 162800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 186 | 20240321 | 162700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 187 | 20240321 | 162600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 188 | 20240321 | 162500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 189 | 20240321 | 162400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 190 | 20240321 | 162300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 191 | 20240321 | 162200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 192 | 20240321 | 162100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 193 | 20240321 | 162000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 194 | 20240321 | 161900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 195 | 20240321 | 161800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 196 | 20240321 | 161700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 197 | 20240321 | 161600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 198 | 20240321 | 161500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 199 | 20240321 | 161400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 200 | 20240321 | 161300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 201 | 20240321 | 161200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 202 | 20240321 | 161100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 203 | 20240321 | 161000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 204 | 20240321 | 160900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 205 | 20240321 | 160800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 206 | 20240321 | 160700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 207 | 20240321 | 160600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 208 | 20240321 | 160500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 209 | 20240321 | 160400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 210 | 20240321 | 160300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 211 | 20240321 | 160200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 212 | 20240321 | 160100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 6603 |
| 213 | 20240321 | 160000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 214 | 20240321 | 155900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 215 | 20240321 | 155800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 216 | 20240321 | 155700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 217 | 20240321 | 155600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 218 | 20240321 | 155500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 219 | 20240321 | 155400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 220 | 20240321 | 155300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 221 | 20240321 | 155200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 222 | 20240321 | 155100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 223 | 20240321 | 155000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 224 | 20240321 | 154900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 225 | 20240321 | 154800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 226 | 20240321 | 154700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 227 | 20240321 | 154600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 228 | 20240321 | 154500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 229 | 20240321 | 154400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 230 | 20240321 | 154300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 231 | 20240321 | 154200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 232 | 20240321 | 154100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 233 | 20240321 | 154000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 234 | 20240321 | 153900 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 235 | 20240321 | 153800 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 236 | 20240321 | 153700 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 237 | 20240321 | 153600 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 238 | 20240321 | 153500 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 239 | 20240321 | 153400 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 240 | 20240321 | 153300 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 241 | 20240321 | 153200 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 242 | 20240321 | 153100 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 6603 |
| 243 | 20240321 | 153000 | 5531410775 | 4220 | 4220 | 4220 | 4220 | 6603 |
| 244 | 20240321 | 152900 | 5503546115 | 4215 | 4215 | 4215 | 4215 | 0 |
| 245 | 20240321 | 152800 | 5503546115 | 4215 | 4215 | 4215 | 4215 | 0 |
| 246 | 20240321 | 152700 | 5503546115 | 4215 | 4215 | 4215 | 4215 | 0 |
| 247 | 20240321 | 152600 | 5503546115 | 4215 | 4215 | 4215 | 4215 | 0 |
| 248 | 20240321 | 152500 | 5503546115 | 4215 | 4215 | 4215 | 4215 | 0 |
| 249 | 20240321 | 152400 | 5503546115 | 4215 | 4215 | 4215 | 4215 | 0 |
| 250 | 20240321 | 152300 | 5503546115 | 4215 | 4215 | 4215 | 4215 | 0 |
| 251 | 20240321 | 152200 | 5503546115 | 4215 | 4215 | 4215 | 4215 | 0 |
| 252 | 20240321 | 152100 | 5503546115 | 4215 | 4215 | 4215 | 4215 | 0 |
| 253 | 20240321 | 152000 | 5503546115 | 4215 | 4215 | 4215 | 4215 | 0 |
| 254 | 20240321 | 151900 | 5503546115 | 4215 | 4225 | 4250 | 4210 | 12314 |
| 255 | 20240321 | 151800 | 5451635105 | 4255 | 4225 | 4255 | 4220 | 1547 |
| 256 | 20240321 | 151700 | 5445104125 | 4220 | 4250 | 4255 | 4220 | 9629 |
| 257 | 20240321 | 151600 | 5404399100 | 4240 | 4260 | 4265 | 4240 | 4910 |
| 258 | 20240321 | 151500 | 5383483580 | 4260 | 4260 | 4265 | 4250 | 6910 |
| 259 | 20240321 | 151400 | 5354046815 | 4260 | 4255 | 4260 | 4255 | 5420 |
| 260 | 20240321 | 151300 | 5330971225 | 4255 | 4245 | 4255 | 4245 | 5515 |
| 261 | 20240321 | 151200 | 5307529705 | 4245 | 4250 | 4250 | 4245 | 4396 |
| 262 | 20240321 | 151100 | 5288847210 | 4250 | 4255 | 4255 | 4250 | 2001 |
| 263 | 20240321 | 151000 | 5280342955 | 4255 | 4235 | 4255 | 4235 | 883 |
| 264 | 20240321 | 150900 | 5276595680 | 4235 | 4240 | 4240 | 4235 | 6207 |
| 265 | 20240321 | 150800 | 5250308535 | 4235 | 4255 | 4255 | 4235 | 4274 |
| 266 | 20240321 | 150700 | 5232206585 | 4255 | 4245 | 4255 | 4200 | 25491 |
| 267 | 20240321 | 150600 | 5124627050 | 4260 | 4255 | 4260 | 4230 | 11448 |
| 268 | 20240321 | 150500 | 5076087065 | 4250 | 4250 | 4250 | 4235 | 3524 |
| 269 | 20240321 | 150400 | 5061119255 | 4250 | 4245 | 4250 | 4245 | 5072 |
| 270 | 20240321 | 150300 | 5039587565 | 4230 | 4225 | 4230 | 4225 | 679 |
| 271 | 20240321 | 150200 | 5036715795 | 4225 | 4225 | 4225 | 4225 | 200 |
| 272 | 20240321 | 150100 | 5035870795 | 4225 | 4240 | 4240 | 4225 | 16407 |
| 273 | 20240321 | 150000 | 4966397190 | 4240 | 4250 | 4250 | 4235 | 7737 |
| 274 | 20240321 | 145900 | 4933568520 | 4245 | 4250 | 4250 | 4240 | 14061 |
| 275 | 20240321 | 145800 | 4873935045 | 4250 | 4260 | 4260 | 4250 | 10795 |
| 276 | 20240321 | 145700 | 4828026790 | 4260 | 4270 | 4270 | 4255 | 3667 |
| 277 | 20240321 | 145600 | 4812398415 | 4270 | 4270 | 4270 | 4270 | 1203 |
| 278 | 20240321 | 145500 | 4807261605 | 4275 | 4275 | 4275 | 4270 | 5441 |
| 279 | 20240321 | 145400 | 4784002630 | 4275 | 4270 | 4280 | 4270 | 4612 |
| 280 | 20240321 | 145300 | 4764277635 | 4270 | 4275 | 4280 | 4265 | 133 |
| 281 | 20240321 | 145200 | 4763708810 | 4275 | 4265 | 4280 | 4265 | 6151 |
| 282 | 20240321 | 145100 | 4737422535 | 4270 | 4265 | 4270 | 4260 | 9828 |
| 283 | 20240321 | 145000 | 4695484700 | 4265 | 4260 | 4265 | 4260 | 472 |
| 284 | 20240321 | 144900 | 4693473950 | 4255 | 4255 | 4260 | 4250 | 4532 |
| 285 | 20240321 | 144800 | 4674197630 | 4255 | 4260 | 4260 | 4255 | 1305 |
| 286 | 20240321 | 144700 | 4668643370 | 4260 | 4260 | 4260 | 4260 | 1029 |
| 287 | 20240321 | 144600 | 4664259830 | 4260 | 4265 | 4265 | 4255 | 6002 |
| 288 | 20240321 | 144500 | 4638689360 | 4265 | 4270 | 4270 | 4265 | 654 |
| 289 | 20240321 | 144400 | 4635897140 | 4270 | 4270 | 4270 | 4270 | 11 |
| 290 | 20240321 | 144300 | 4635850170 | 4255 | 4275 | 4275 | 4255 | 506 |
| 291 | 20240321 | 144200 | 4633697095 | 4250 | 4290 | 4290 | 4250 | 6026 |
| 292 | 20240321 | 144100 | 4608027800 | 4290 | 4295 | 4295 | 4290 | 3490 |
| 293 | 20240321 | 144000 | 4593048270 | 4290 | 4285 | 4290 | 4285 | 1933 |
| 294 | 20240321 | 143900 | 4584755860 | 4290 | 4275 | 4290 | 4275 | 3590 |
| 295 | 20240321 | 143800 | 4569371070 | 4275 | 4270 | 4275 | 4270 | 2410 |
| 296 | 20240321 | 143700 | 4559068890 | 4275 | 4280 | 4280 | 4275 | 1567 |
| 297 | 20240321 | 143600 | 4552369820 | 4280 | 4280 | 4285 | 4280 | 3705 |
| 298 | 20240321 | 143500 | 4536506800 | 4280 | 4265 | 4280 | 4255 | 4601 |
| 299 | 20240321 | 143400 | 4516818400 | 4280 | 4285 | 4285 | 4265 | 93 |
| 300 | 20240321 | 143300 | 4516420645 | 4285 | 4295 | 4295 | 4275 | 9870 |
| 301 | 20240321 | 143200 | 4474163810 | 4300 | 4280 | 4325 | 4270 | 78169 |
| 302 | 20240321 | 143100 | 4138154435 | 4275 | 4270 | 4285 | 4270 | 1203 |
| 303 | 20240321 | 143000 | 4133016600 | 4265 | 4295 | 4300 | 4265 | 8561 |
| 304 | 20240321 | 142900 | 4096397355 | 4295 | 4295 | 4300 | 4290 | 11646 |
| 305 | 20240321 | 142800 | 4046381285 | 4290 | 4260 | 4295 | 4255 | 37948 |
| 306 | 20240321 | 142700 | 3883942725 | 4260 | 4255 | 4260 | 4255 | 4999 |
| 307 | 20240321 | 142600 | 3862658355 | 4255 | 4260 | 4260 | 4250 | 2835 |
| 308 | 20240321 | 142500 | 3850590450 | 4255 | 4255 | 4260 | 4255 | 15166 |
| 309 | 20240321 | 142400 | 3786056435 | 4255 | 4255 | 4255 | 4240 | 4696 |
| 310 | 20240321 | 142300 | 3766112360 | 4255 | 4240 | 4255 | 4240 | 33329 |
| 311 | 20240321 | 142200 | 3624543590 | 4240 | 4240 | 4240 | 4230 | 2200 |
| 312 | 20240321 | 142100 | 3615226190 | 4240 | 4230 | 4240 | 4230 | 11189 |
| 313 | 20240321 | 142000 | 3567855640 | 4230 | 4215 | 4230 | 4210 | 1202 |
| 314 | 20240321 | 141900 | 3562795150 | 4230 | 4210 | 4230 | 4200 | 15117 |
| 315 | 20240321 | 141800 | 3499152240 | 4230 | 4225 | 4230 | 4225 | 50 |
| 316 | 20240321 | 141700 | 3498940750 | 4230 | 4220 | 4230 | 4220 | 7945 |
| 317 | 20240321 | 141600 | 3465385535 | 4220 | 4220 | 4220 | 4220 | 1001 |
| 318 | 20240321 | 141500 | 3461161315 | 4220 | 4200 | 4220 | 4200 | 7204 |
| 319 | 20240321 | 141400 | 3430860735 | 4205 | 4200 | 4205 | 4200 | 686 |
| 320 | 20240321 | 141300 | 3427976605 | 4205 | 4200 | 4205 | 4200 | 1202 |
| 321 | 20240321 | 141200 | 3422928195 | 4200 | 4195 | 4200 | 4195 | 4604 |
| 322 | 20240321 | 141100 | 3403595145 | 4190 | 4190 | 4190 | 4190 | 1000 |
| 323 | 20240321 | 141000 | 3399405145 | 4195 | 4195 | 4195 | 4195 | 7 |
| 324 | 20240321 | 140900 | 3399375780 | 4195 | 4200 | 4200 | 4195 | 1234 |
| 325 | 20240321 | 140800 | 3394194760 | 4195 | 4195 | 4200 | 4195 | 1875 |
| 326 | 20240321 | 140700 | 3386329115 | 4200 | 4200 | 4200 | 4200 | 878 |
| 327 | 20240321 | 140600 | 3382641515 | 4200 | 4200 | 4200 | 4200 | 637 |
| 328 | 20240321 | 140500 | 3379966115 | 4200 | 4190 | 4200 | 4185 | 1810 |
| 329 | 20240321 | 140400 | 3372384185 | 4190 | 4190 | 4190 | 4190 | 593 |
| 330 | 20240321 | 140300 | 3369899515 | 4190 | 4190 | 4190 | 4190 | 470 |
| 331 | 20240321 | 140200 | 3367930215 | 4190 | 4190 | 4190 | 4190 | 343 |
| 332 | 20240321 | 140100 | 3366493045 | 4190 | 4185 | 4190 | 4185 | 752 |
| 333 | 20240321 | 140000 | 3363345915 | 4190 | 4190 | 4195 | 4185 | 5936 |
| 334 | 20240321 | 135900 | 3338497705 | 4195 | 4190 | 4195 | 4190 | 1328 |
| 335 | 20240321 | 135800 | 3332933375 | 4190 | 4190 | 4190 | 4185 | 922 |
| 336 | 20240321 | 135700 | 3329070785 | 4195 | 4195 | 4195 | 4195 | 0 |
| 337 | 20240321 | 135600 | 3329070785 | 4195 | 4190 | 4195 | 4190 | 3 |
| 338 | 20240321 | 135500 | 3329058205 | 4195 | 4190 | 4195 | 4190 | 276 |
| 339 | 20240321 | 135400 | 3327901755 | 4190 | 4195 | 4195 | 4190 | 1308 |
| 340 | 20240321 | 135300 | 3322414825 | 4200 | 4200 | 4200 | 4200 | 0 |
| 341 | 20240321 | 135200 | 3322414825 | 4200 | 4195 | 4200 | 4195 | 213 |
| 342 | 20240321 | 135100 | 3321521225 | 4200 | 4195 | 4200 | 4195 | 102 |
| 343 | 20240321 | 135000 | 3321093325 | 4195 | 4195 | 4195 | 4195 | 549 |
| 344 | 20240321 | 134900 | 3318790270 | 4200 | 4195 | 4200 | 4195 | 882 |
| 345 | 20240321 | 134800 | 3315090270 | 4195 | 4195 | 4195 | 4195 | 54 |
| 346 | 20240321 | 134700 | 3314863740 | 4195 | 4190 | 4195 | 4190 | 52 |
| 347 | 20240321 | 134600 | 3314645850 | 4190 | 4195 | 4205 | 4190 | 1010 |
| 348 | 20240321 | 134500 | 3310411130 | 4205 | 4200 | 4205 | 4195 | 930 |
| 349 | 20240321 | 134400 | 3306503420 | 4200 | 4200 | 4200 | 4200 | 2800 |
| 350 | 20240321 | 134300 | 3294743420 | 4200 | 4200 | 4200 | 4200 | 2712 |
| 351 | 20240321 | 134200 | 3283353020 | 4200 | 4200 | 4200 | 4200 | 0 |
| 352 | 20240321 | 134100 | 3283353020 | 4200 | 4195 | 4200 | 4195 | 458 |
| 353 | 20240321 | 134000 | 3281431660 | 4195 | 4185 | 4195 | 4185 | 3313 |
| 354 | 20240321 | 133900 | 3267536560 | 4185 | 4185 | 4185 | 4185 | 7 |
| 355 | 20240321 | 133800 | 3267507265 | 4190 | 4185 | 4190 | 4180 | 71 |
| 356 | 20240321 | 133700 | 3267210445 | 4180 | 4190 | 4190 | 4180 | 468 |
| 357 | 20240321 | 133600 | 3265253355 | 4185 | 4185 | 4185 | 4185 | 200 |
| 358 | 20240321 | 133500 | 3264416355 | 4185 | 4185 | 4185 | 4185 | 110 |
| 359 | 20240321 | 133400 | 3263956005 | 4190 | 4190 | 4190 | 4190 | 627 |
| 360 | 20240321 | 133300 | 3261328875 | 4200 | 4200 | 4200 | 4200 | 37 |
| 361 | 20240321 | 133200 | 3261173475 | 4200 | 4195 | 4200 | 4195 | 6 |
| 362 | 20240321 | 133100 | 3261148300 | 4195 | 4190 | 4195 | 4190 | 15 |
| 363 | 20240321 | 133000 | 3261085425 | 4200 | 4195 | 4200 | 4195 | 18 |
| 364 | 20240321 | 132900 | 3261009855 | 4195 | 4195 | 4200 | 4190 | 1264 |
| 365 | 20240321 | 132800 | 3255703670 | 4195 | 4190 | 4195 | 4190 | 192 |
| 366 | 20240321 | 132700 | 3254898860 | 4190 | 4185 | 4190 | 4185 | 4 |
| 367 | 20240321 | 132600 | 3254882110 | 4185 | 4185 | 4185 | 4180 | 608 |
| 368 | 20240321 | 132500 | 3252340630 | 4190 | 4190 | 4190 | 4180 | 208 |
| 369 | 20240321 | 132400 | 3251471160 | 4190 | 4200 | 4200 | 4185 | 4503 |
| 370 | 20240321 | 132300 | 3232605780 | 4200 | 4200 | 4200 | 4200 | 5 |
| 371 | 20240321 | 132200 | 3232584780 | 4200 | 4195 | 4200 | 4190 | 1062 |
| 372 | 20240321 | 132100 | 3228129885 | 4195 | 4195 | 4195 | 4195 | 50 |
| 373 | 20240321 | 132000 | 3227920135 | 4200 | 4200 | 4200 | 4200 | 0 |
| 374 | 20240321 | 131900 | 3227920135 | 4200 | 4200 | 4200 | 4200 | 19 |
| 375 | 20240321 | 131800 | 3227840335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 376 | 20240321 | 131700 | 3227840335 | 4200 | 4185 | 4200 | 4185 | 2329 |
| 377 | 20240321 | 131600 | 3218074270 | 4200 | 4190 | 4200 | 4190 | 6346 |
| 378 | 20240321 | 131500 | 3191458910 | 4185 | 4185 | 4185 | 4185 | 30 |
| 379 | 20240321 | 131400 | 3191333360 | 4185 | 4185 | 4185 | 4185 | 9 |
| 380 | 20240321 | 131300 | 3191295695 | 4185 | 4180 | 4185 | 4180 | 1117 |
| 381 | 20240321 | 131200 | 3186626550 | 4185 | 4185 | 4190 | 4185 | 1062 |
| 382 | 20240321 | 131100 | 3182181285 | 4190 | 4190 | 4190 | 4185 | 1702 |
| 383 | 20240321 | 131000 | 3175057405 | 4185 | 4185 | 4185 | 4180 | 3092 |
| 384 | 20240321 | 130900 | 3162118005 | 4180 | 4180 | 4180 | 4175 | 4461 |
| 385 | 20240321 | 130800 | 3143480525 | 4180 | 4180 | 4180 | 4180 | 124 |
| 386 | 20240321 | 130700 | 3142962205 | 4175 | 4175 | 4175 | 4175 | 1488 |
| 387 | 20240321 | 130600 | 3136749805 | 4180 | 4180 | 4180 | 4180 | 0 |
| 388 | 20240321 | 130500 | 3136749805 | 4180 | 4180 | 4180 | 4170 | 1683 |
| 389 | 20240321 | 130400 | 3129717015 | 4170 | 4180 | 4180 | 4170 | 4517 |
| 390 | 20240321 | 130300 | 3110880955 | 4170 | 4180 | 4180 | 4170 | 5057 |
| 391 | 20240321 | 130200 | 3089790485 | 4180 | 4180 | 4180 | 4175 | 2038 |
| 392 | 20240321 | 130100 | 3081281645 | 4180 | 4180 | 4185 | 4180 | 717 |
| 393 | 20240321 | 130000 | 3078284565 | 4185 | 4185 | 4185 | 4180 | 757 |
| 394 | 20240321 | 125900 | 3075118520 | 4185 | 4180 | 4185 | 4180 | 1828 |
| 395 | 20240321 | 125800 | 3067470865 | 4175 | 4175 | 4180 | 4175 | 1237 |
| 396 | 20240321 | 125700 | 3062306315 | 4175 | 4165 | 4175 | 4165 | 2520 |
| 397 | 20240321 | 125600 | 3051795770 | 4165 | 4165 | 4165 | 4135 | 18347 |
| 398 | 20240321 | 125500 | 2975390675 | 4140 | 4150 | 4150 | 4140 | 707 |
| 399 | 20240321 | 125400 | 2972459450 | 4150 | 4150 | 4150 | 4150 | 517 |
| 400 | 20240321 | 125300 | 2970313900 | 4175 | 4150 | 4175 | 4150 | 991 |
| 401 | 20240321 | 125200 | 2966176500 | 4150 | 4150 | 4150 | 4150 | 1010 |
| 402 | 20240321 | 125100 | 2961985000 | 4175 | 4175 | 4175 | 4175 | 30 |
| 403 | 20240321 | 125000 | 2961859750 | 4175 | 4175 | 4175 | 4175 | 10 |
| 404 | 20240321 | 124900 | 2961818000 | 4170 | 4160 | 4170 | 4160 | 3718 |
| 405 | 20240321 | 124800 | 2946315995 | 4160 | 4155 | 4165 | 4125 | 1330 |
| 406 | 20240321 | 124700 | 2940810830 | 4150 | 4140 | 4150 | 4140 | 7558 |
| 407 | 20240321 | 124600 | 2909502460 | 4140 | 4130 | 4140 | 4130 | 1910 |
| 408 | 20240321 | 124500 | 2901598110 | 4125 | 4140 | 4140 | 4100 | 14888 |
| 409 | 20240321 | 124400 | 2840307175 | 4135 | 4165 | 4165 | 4135 | 10948 |
| 410 | 20240321 | 124300 | 2794880750 | 4160 | 4160 | 4160 | 4160 | 0 |
| 411 | 20240321 | 124200 | 2794880750 | 4160 | 4190 | 4190 | 4160 | 447 |
| 412 | 20240321 | 124100 | 2793013645 | 4170 | 4170 | 4170 | 4170 | 460 |
| 413 | 20240321 | 124000 | 2791095445 | 4170 | 4175 | 4175 | 4170 | 1458 |
| 414 | 20240321 | 123900 | 2785015525 | 4190 | 4190 | 4190 | 4190 | 0 |
| 415 | 20240321 | 123800 | 2785015525 | 4190 | 4190 | 4195 | 4190 | 1205 |
| 416 | 20240321 | 123700 | 2779960710 | 4195 | 4195 | 4195 | 4160 | 35 |
| 417 | 20240321 | 123600 | 2779814840 | 4155 | 4185 | 4185 | 4155 | 30000 |
| 418 | 20240321 | 123500 | 2655057935 | 4195 | 4195 | 4195 | 4195 | 477 |
| 419 | 20240321 | 123400 | 2653056920 | 4200 | 4200 | 4200 | 4200 | 5 |
| 420 | 20240321 | 123300 | 2653035920 | 4200 | 4200 | 4200 | 4200 | 0 |
| 421 | 20240321 | 123200 | 2653035920 | 4200 | 4200 | 4200 | 4200 | 4288 |
| 422 | 20240321 | 123100 | 2635026320 | 4200 | 4200 | 4200 | 4200 | 736 |
| 423 | 20240321 | 123000 | 2631935120 | 4200 | 4195 | 4200 | 4195 | 309 |
| 424 | 20240321 | 122900 | 2630638590 | 4195 | 4195 | 4195 | 4195 | 52 |
| 425 | 20240321 | 122800 | 2630420450 | 4190 | 4190 | 4190 | 4190 | 0 |
| 426 | 20240321 | 122700 | 2630420450 | 4190 | 4190 | 4190 | 4190 | 0 |
| 427 | 20240321 | 122600 | 2630420450 | 4190 | 4200 | 4200 | 4190 | 442 |
| 428 | 20240321 | 122500 | 2628567270 | 4180 | 4180 | 4180 | 4180 | 43 |
| 429 | 20240321 | 122400 | 2628387530 | 4180 | 4180 | 4180 | 4180 | 0 |
| 430 | 20240321 | 122300 | 2628387530 | 4180 | 4185 | 4185 | 4180 | 257 |
| 431 | 20240321 | 122200 | 2627312540 | 4185 | 4185 | 4185 | 4185 | 17 |
| 432 | 20240321 | 122100 | 2627241395 | 4185 | 4185 | 4185 | 4185 | 510 |
| 433 | 20240321 | 122000 | 2625107045 | 4200 | 4200 | 4200 | 4200 | 0 |
| 434 | 20240321 | 121900 | 2625107045 | 4200 | 4200 | 4200 | 4200 | 0 |
| 435 | 20240321 | 121800 | 2625107045 | 4200 | 4185 | 4200 | 4185 | 973 |
| 436 | 20240321 | 121700 | 2621028195 | 4185 | 4200 | 4200 | 4185 | 147 |
| 437 | 20240321 | 121600 | 2620410810 | 4200 | 4200 | 4205 | 4200 | 678 |
| 438 | 20240321 | 121500 | 2617562970 | 4205 | 4200 | 4210 | 4200 | 5357 |
| 439 | 20240321 | 121400 | 2595046245 | 4205 | 4205 | 4205 | 4205 | 44 |
| 440 | 20240321 | 121300 | 2594861225 | 4200 | 4190 | 4200 | 4190 | 1896 |
| 441 | 20240321 | 121200 | 2586904985 | 4190 | 4190 | 4190 | 4190 | 2 |
| 442 | 20240321 | 121100 | 2586896605 | 4190 | 4190 | 4190 | 4190 | 42 |
| 443 | 20240321 | 121000 | 2586720625 | 4175 | 4175 | 4175 | 4175 | 0 |
| 444 | 20240321 | 120900 | 2586720625 | 4175 | 4185 | 4185 | 4175 | 200 |
| 445 | 20240321 | 120800 | 2585885480 | 4170 | 4170 | 4170 | 4170 | 0 |
| 446 | 20240321 | 120700 | 2585885480 | 4170 | 4205 | 4205 | 4170 | 2002 |
| 447 | 20240321 | 120600 | 2577526505 | 4195 | 4205 | 4205 | 4195 | 12 |
| 448 | 20240321 | 120500 | 2577476145 | 4195 | 4185 | 4195 | 4185 | 641 |
| 449 | 20240321 | 120400 | 2574787160 | 4195 | 4195 | 4195 | 4195 | 11 |
| 450 | 20240321 | 120300 | 2574741015 | 4180 | 4195 | 4195 | 4175 | 4383 |
| 451 | 20240321 | 120200 | 2556434690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 452 | 20240321 | 120100 | 2556434690 | 4180 | 4205 | 4205 | 4180 | 6009 |
| 453 | 20240321 | 120000 | 2531274275 | 4200 | 4200 | 4200 | 4200 | 0 |
| 454 | 20240321 | 115900 | 2531274275 | 4200 | 4195 | 4200 | 4195 | 1314 |
| 455 | 20240321 | 115800 | 2525756975 | 4195 | 4195 | 4195 | 4195 | 50 |
| 456 | 20240321 | 115700 | 2525547225 | 4195 | 4195 | 4195 | 4195 | 10 |
| 457 | 20240321 | 115600 | 2525505275 | 4200 | 4195 | 4200 | 4195 | 24 |
| 458 | 20240321 | 115500 | 2525404535 | 4190 | 4190 | 4190 | 4190 | 10 |
| 459 | 20240321 | 115400 | 2525362635 | 4190 | 4190 | 4190 | 4190 | 1 |
| 460 | 20240321 | 115300 | 2525358445 | 4200 | 4200 | 4200 | 4200 | 1030 |
| 461 | 20240321 | 115200 | 2521032445 | 4200 | 4190 | 4200 | 4190 | 1040 |
| 462 | 20240321 | 115100 | 2516664845 | 4195 | 4195 | 4195 | 4190 | 270 |
| 463 | 20240321 | 115000 | 2515532275 | 4195 | 4190 | 4195 | 4190 | 53 |
| 464 | 20240321 | 114900 | 2515309950 | 4195 | 4195 | 4195 | 4195 | 44 |
| 465 | 20240321 | 114800 | 2515125370 | 4190 | 4190 | 4190 | 4190 | 865 |
| 466 | 20240321 | 114700 | 2511501020 | 4190 | 4195 | 4205 | 4190 | 322 |
| 467 | 20240321 | 114600 | 2510151280 | 4195 | 4200 | 4200 | 4195 | 653 |
| 468 | 20240321 | 114500 | 2507410735 | 4205 | 4205 | 4205 | 4205 | 61 |
| 469 | 20240321 | 114400 | 2507154230 | 4205 | 4205 | 4205 | 4205 | 22 |
| 470 | 20240321 | 114300 | 2507061720 | 4200 | 4215 | 4215 | 4200 | 9 |
| 471 | 20240321 | 114200 | 2507023860 | 4200 | 4200 | 4200 | 4200 | 10 |
| 472 | 20240321 | 114100 | 2506981860 | 4220 | 4200 | 4220 | 4200 | 1189 |
| 473 | 20240321 | 114000 | 2501970760 | 4220 | 4200 | 4220 | 4195 | 1769 |
| 474 | 20240321 | 113900 | 2494541350 | 4195 | 4195 | 4195 | 4195 | 0 |
| 475 | 20240321 | 113800 | 2494541350 | 4195 | 4195 | 4195 | 4195 | 243 |
| 476 | 20240321 | 113700 | 2493521965 | 4230 | 4195 | 4230 | 4180 | 4530 |
| 477 | 20240321 | 113600 | 2474449270 | 4195 | 4185 | 4195 | 4185 | 1047 |
| 478 | 20240321 | 113500 | 2470067525 | 4185 | 4195 | 4195 | 4185 | 70 |
| 479 | 20240321 | 113400 | 2469774375 | 4195 | 4195 | 4195 | 4195 | 1279 |
| 480 | 20240321 | 113300 | 2464408970 | 4195 | 4180 | 4195 | 4180 | 257 |
| 481 | 20240321 | 113200 | 2463334025 | 4180 | 4180 | 4180 | 4180 | 1200 |
| 482 | 20240321 | 113100 | 2458318025 | 4180 | 4200 | 4200 | 4180 | 558 |
| 483 | 20240321 | 113000 | 2455981080 | 4185 | 4195 | 4215 | 4185 | 3723 |
| 484 | 20240321 | 112900 | 2440345185 | 4195 | 4170 | 4195 | 4170 | 2437 |
| 485 | 20240321 | 112800 | 2430132895 | 4165 | 4165 | 4165 | 4165 | 250 |
| 486 | 20240321 | 112700 | 2429091645 | 4165 | 4170 | 4170 | 4165 | 961 |
| 487 | 20240321 | 112600 | 2425084295 | 4170 | 4165 | 4170 | 4140 | 3545 |
| 488 | 20240321 | 112500 | 2410355405 | 4145 | 4155 | 4165 | 4140 | 1512 |
| 489 | 20240321 | 112400 | 2404082250 | 4145 | 4155 | 4155 | 4145 | 4802 |
| 490 | 20240321 | 112300 | 2384150135 | 4155 | 4175 | 4175 | 4155 | 12860 |
| 491 | 20240321 | 112200 | 2330549915 | 4175 | 4185 | 4185 | 4175 | 4041 |
| 492 | 20240321 | 112100 | 2313654955 | 4180 | 4185 | 4185 | 4180 | 300 |
| 493 | 20240321 | 112000 | 2312400705 | 4180 | 4210 | 4210 | 4175 | 11340 |
| 494 | 20240321 | 111900 | 2264920630 | 4210 | 4200 | 4215 | 4195 | 6980 |
| 495 | 20240321 | 111800 | 2235581475 | 4200 | 4210 | 4210 | 4200 | 2274 |
| 496 | 20240321 | 111700 | 2226014035 | 4210 | 4225 | 4225 | 4210 | 2075 |
| 497 | 20240321 | 111600 | 2217268620 | 4220 | 4225 | 4230 | 4220 | 730 |
| 498 | 20240321 | 111500 | 2214187595 | 4225 | 4230 | 4230 | 4225 | 6004 |
| 499 | 20240321 | 111400 | 2188808120 | 4230 | 4230 | 4230 | 4230 | 1306 |
| 500 | 20240321 | 111300 | 2183283740 | 4230 | 4230 | 4240 | 4230 | 10480 |
| 501 | 20240321 | 111200 | 2138940740 | 4230 | 4255 | 4255 | 4230 | 14039 |
| 502 | 20240321 | 111100 | 2079426230 | 4255 | 4265 | 4265 | 4255 | 4629 |
| 503 | 20240321 | 111000 | 2059719275 | 4265 | 4260 | 4270 | 4260 | 5131 |
| 504 | 20240321 | 110900 | 2037851775 | 4260 | 4260 | 4260 | 4260 | 315 |
| 505 | 20240321 | 110800 | 2036509875 | 4260 | 4270 | 4275 | 4260 | 2362 |
| 506 | 20240321 | 110700 | 2026431140 | 4275 | 4280 | 4290 | 4275 | 2197 |
| 507 | 20240321 | 110600 | 2017038165 | 4275 | 4275 | 4275 | 4275 | 1768 |
| 508 | 20240321 | 110500 | 2009479965 | 4290 | 4290 | 4290 | 4290 | 1501 |
| 509 | 20240321 | 110400 | 2003040675 | 4290 | 4290 | 4290 | 4290 | 0 |
| 510 | 20240321 | 110300 | 2003040675 | 4290 | 4295 | 4295 | 4270 | 8261 |
| 511 | 20240321 | 110200 | 1967628305 | 4290 | 4290 | 4290 | 4285 | 5123 |
| 512 | 20240321 | 110100 | 1945662950 | 4295 | 4290 | 4295 | 4285 | 6612 |
| 513 | 20240321 | 110000 | 1917292265 | 4290 | 4285 | 4290 | 4285 | 1567 |
| 514 | 20240321 | 105900 | 1910569985 | 4290 | 4290 | 4290 | 4290 | 1425 |
| 515 | 20240321 | 105800 | 1904456735 | 4285 | 4270 | 4285 | 4270 | 9932 |
| 516 | 20240321 | 105700 | 1861943870 | 4270 | 4270 | 4270 | 4265 | 1602 |
| 517 | 20240321 | 105600 | 1855108330 | 4270 | 4275 | 4275 | 4270 | 1117 |
| 518 | 20240321 | 105500 | 1850338340 | 4275 | 4270 | 4275 | 4270 | 347 |
| 519 | 20240321 | 105400 | 1848856640 | 4270 | 4270 | 4275 | 4270 | 4682 |
| 520 | 20240321 | 105300 | 1828857500 | 4270 | 4275 | 4275 | 4270 | 4254 |
| 521 | 20240321 | 105200 | 1810680755 | 4275 | 4275 | 4280 | 4275 | 1556 |
| 522 | 20240321 | 105100 | 1804022770 | 4280 | 4280 | 4280 | 4275 | 206 |
| 523 | 20240321 | 105000 | 1803142090 | 4280 | 4280 | 4280 | 4275 | 143 |
| 524 | 20240321 | 104900 | 1802530100 | 4280 | 4280 | 4280 | 4275 | 21 |
| 525 | 20240321 | 104800 | 1802440270 | 4280 | 4280 | 4285 | 4280 | 3144 |
| 526 | 20240321 | 104700 | 1788978215 | 4285 | 4285 | 4285 | 4270 | 6619 |
| 527 | 20240321 | 104600 | 1760644555 | 4285 | 4285 | 4285 | 4285 | 1455 |
| 528 | 20240321 | 104500 | 1754409880 | 4285 | 4285 | 4290 | 4285 | 3057 |
| 529 | 20240321 | 104400 | 1741310560 | 4280 | 4275 | 4280 | 4275 | 2938 |
| 530 | 20240321 | 104300 | 1728737760 | 4275 | 4265 | 4275 | 4265 | 6687 |
| 531 | 20240321 | 104200 | 1700211105 | 4265 | 4250 | 4265 | 4250 | 1523 |
| 532 | 20240321 | 104100 | 1693715525 | 4265 | 4265 | 4265 | 4265 | 2701 |
| 533 | 20240321 | 104000 | 1682195760 | 4265 | 4265 | 4265 | 4250 | 7833 |
| 534 | 20240321 | 103900 | 1648834835 | 4265 | 4265 | 4265 | 4260 | 3909 |
| 535 | 20240321 | 103800 | 1632171980 | 4270 | 4265 | 4270 | 4265 | 2009 |
| 536 | 20240321 | 103700 | 1623603575 | 4265 | 4260 | 4265 | 4260 | 4239 |
| 537 | 20240321 | 103600 | 1605534215 | 4260 | 4255 | 4260 | 4255 | 707 |
| 538 | 20240321 | 103500 | 1602525895 | 4255 | 4255 | 4255 | 4255 | 1360 |
| 539 | 20240321 | 103400 | 1596739095 | 4255 | 4260 | 4260 | 4255 | 5 |
| 540 | 20240321 | 103300 | 1596717805 | 4255 | 4255 | 4255 | 4255 | 886 |
| 541 | 20240321 | 103200 | 1592947875 | 4255 | 4260 | 4260 | 4255 | 166 |
| 542 | 20240321 | 103100 | 1592241505 | 4255 | 4255 | 4255 | 4255 | 0 |
| 543 | 20240321 | 103000 | 1592241505 | 4255 | 4275 | 4275 | 4255 | 2030 |
| 544 | 20240321 | 102900 | 1583603760 | 4260 | 4285 | 4285 | 4260 | 3508 |
| 545 | 20240321 | 102800 | 1568620040 | 4285 | 4280 | 4285 | 4275 | 7536 |
| 546 | 20240321 | 102700 | 1536377950 | 4280 | 4280 | 4290 | 4280 | 6743 |
| 547 | 20240321 | 102600 | 1507506030 | 4280 | 4280 | 4280 | 4275 | 2717 |
| 548 | 20240321 | 102500 | 1495889795 | 4280 | 4280 | 4280 | 4280 | 748 |
| 549 | 20240321 | 102400 | 1492688355 | 4280 | 4295 | 4295 | 4280 | 3283 |
| 550 | 20240321 | 102300 | 1478588030 | 4295 | 4300 | 4300 | 4295 | 5145 |
| 551 | 20240321 | 102200 | 1456470240 | 4300 | 4295 | 4300 | 4295 | 12148 |
| 552 | 20240321 | 102100 | 1404259385 | 4295 | 4280 | 4295 | 4250 | 8337 |
| 553 | 20240321 | 102000 | 1368536305 | 4280 | 4270 | 4285 | 4270 | 12774 |
| 554 | 20240321 | 101900 | 1313864645 | 4270 | 4265 | 4280 | 4265 | 8386 |
| 555 | 20240321 | 101800 | 1278047220 | 4265 | 4260 | 4270 | 4260 | 5454 |
| 556 | 20240321 | 101700 | 1254785105 | 4260 | 4260 | 4260 | 4255 | 3737 |
| 557 | 20240321 | 101600 | 1238866745 | 4265 | 4235 | 4265 | 4235 | 26692 |
| 558 | 20240321 | 101500 | 1125264250 | 4245 | 4225 | 4245 | 4220 | 6648 |
| 559 | 20240321 | 101400 | 1097127670 | 4225 | 4225 | 4225 | 4220 | 3919 |
| 560 | 20240321 | 101300 | 1080570075 | 4225 | 4225 | 4235 | 4220 | 2457 |
| 561 | 20240321 | 101200 | 1070189485 | 4235 | 4245 | 4245 | 4230 | 1616 |
| 562 | 20240321 | 101100 | 1063349690 | 4245 | 4240 | 4245 | 4230 | 1044 |
| 563 | 20240321 | 101000 | 1058928905 | 4250 | 4245 | 4250 | 4245 | 3001 |
| 564 | 20240321 | 100900 | 1046180035 | 4245 | 4235 | 4245 | 4235 | 1263 |
| 565 | 20240321 | 100800 | 1040825665 | 4235 | 4225 | 4235 | 4225 | 855 |
| 566 | 20240321 | 100700 | 1037206690 | 4225 | 4225 | 4225 | 4225 | 0 |
| 567 | 20240321 | 100600 | 1037206690 | 4225 | 4225 | 4225 | 4225 | 970 |
| 568 | 20240321 | 100500 | 1033108440 | 4225 | 4230 | 4230 | 4220 | 2170 |
| 569 | 20240321 | 100400 | 1023937475 | 4225 | 4225 | 4230 | 4220 | 1220 |
| 570 | 20240321 | 100300 | 1018785505 | 4225 | 4230 | 4230 | 4220 | 513 |
| 571 | 20240321 | 100200 | 1016617735 | 4225 | 4230 | 4230 | 4225 | 1600 |
| 572 | 20240321 | 100100 | 1009857575 | 4255 | 4240 | 4255 | 4240 | 503 |
| 573 | 20240321 | 100000 | 1007717675 | 4255 | 4225 | 4260 | 4225 | 451 |
| 574 | 20240321 | 095900 | 1005809480 | 4255 | 4225 | 4255 | 4220 | 10041 |
| 575 | 20240321 | 095800 | 963137040 | 4215 | 4215 | 4215 | 4210 | 987 |
| 576 | 20240321 | 095700 | 958980340 | 4215 | 4210 | 4215 | 4210 | 117 |
| 577 | 20240321 | 095600 | 958487415 | 4215 | 4205 | 4215 | 4205 | 649 |
| 578 | 20240321 | 095500 | 955758360 | 4205 | 4210 | 4210 | 4205 | 2170 |
| 579 | 20240321 | 095400 | 946632250 | 4205 | 4210 | 4210 | 4205 | 209 |
| 580 | 20240321 | 095300 | 945753350 | 4210 | 4215 | 4215 | 4210 | 762 |
| 581 | 20240321 | 095200 | 942544960 | 4215 | 4210 | 4215 | 4210 | 2847 |
| 582 | 20240321 | 095100 | 930554150 | 4210 | 4215 | 4215 | 4210 | 1101 |
| 583 | 20240321 | 095000 | 925916555 | 4215 | 4220 | 4220 | 4215 | 2407 |
| 584 | 20240321 | 094900 | 915769195 | 4220 | 4240 | 4240 | 4220 | 10281 |
| 585 | 20240321 | 094800 | 872314905 | 4240 | 4250 | 4250 | 4240 | 244 |
| 586 | 20240321 | 094700 | 871280315 | 4250 | 4245 | 4250 | 4240 | 2389 |
| 587 | 20240321 | 094600 | 861140345 | 4245 | 4245 | 4250 | 4245 | 422 |
| 588 | 20240321 | 094500 | 859348455 | 4240 | 4235 | 4240 | 4230 | 641 |
| 589 | 20240321 | 094400 | 856632310 | 4240 | 4245 | 4250 | 4240 | 679 |
| 590 | 20240321 | 094300 | 853751330 | 4240 | 4240 | 4245 | 4235 | 276 |
| 591 | 20240321 | 094200 | 852580640 | 4235 | 4225 | 4235 | 4215 | 1686 |
| 592 | 20240321 | 094100 | 845460890 | 4230 | 4225 | 4235 | 4210 | 5728 |
| 593 | 20240321 | 094000 | 821284790 | 4225 | 4250 | 4255 | 4225 | 4792 |
| 594 | 20240321 | 093900 | 800980720 | 4255 | 4280 | 4280 | 4250 | 13402 |
| 595 | 20240321 | 093800 | 743815835 | 4275 | 4260 | 4275 | 4255 | 6191 |
| 596 | 20240321 | 093700 | 717424975 | 4260 | 4240 | 4260 | 4235 | 4645 |
| 597 | 20240321 | 093600 | 697697935 | 4240 | 4215 | 4240 | 4215 | 12100 |
| 598 | 20240321 | 093500 | 646507510 | 4230 | 4215 | 4230 | 4215 | 2953 |
| 599 | 20240321 | 093400 | 634058810 | 4215 | 4215 | 4215 | 4210 | 260 |
| 600 | 20240321 | 093300 | 632963680 | 4205 | 4215 | 4215 | 4200 | 762 |
| 601 | 20240321 | 093200 | 629761450 | 4200 | 4235 | 4235 | 4200 | 4456 |
| 602 | 20240321 | 093100 | 610994995 | 4235 | 4210 | 4235 | 4210 | 8165 |
| 603 | 20240321 | 093000 | 576492245 | 4200 | 4200 | 4200 | 4195 | 2307 |
| 604 | 20240321 | 092900 | 566812845 | 4195 | 4210 | 4215 | 4195 | 270 |
| 605 | 20240321 | 092800 | 565678440 | 4215 | 4215 | 4220 | 4215 | 808 |
| 606 | 20240321 | 092700 | 562271180 | 4220 | 4220 | 4220 | 4200 | 1536 |
| 607 | 20240321 | 092600 | 555793250 | 4220 | 4220 | 4220 | 4200 | 1084 |
| 608 | 20240321 | 092500 | 551219390 | 4225 | 4200 | 4225 | 4190 | 16212 |
| 609 | 20240321 | 092400 | 483004205 | 4200 | 4195 | 4200 | 4195 | 640 |
| 610 | 20240321 | 092300 | 480316255 | 4200 | 4195 | 4200 | 4190 | 1457 |
| 611 | 20240321 | 092200 | 474204830 | 4200 | 4200 | 4200 | 4195 | 1708 |
| 612 | 20240321 | 092100 | 467038230 | 4200 | 4195 | 4200 | 4195 | 2085 |
| 613 | 20240321 | 092000 | 458290635 | 4190 | 4195 | 4195 | 4190 | 262 |
| 614 | 20240321 | 091900 | 457191570 | 4195 | 4180 | 4195 | 4180 | 1305 |
| 615 | 20240321 | 091800 | 451717695 | 4195 | 4195 | 4195 | 4195 | 1120 |
| 616 | 20240321 | 091700 | 447019295 | 4195 | 4175 | 4195 | 4175 | 567 |
| 617 | 20240321 | 091600 | 444644450 | 4170 | 4185 | 4195 | 4170 | 3016 |
| 618 | 20240321 | 091500 | 432014020 | 4190 | 4190 | 4190 | 4185 | 4013 |
| 619 | 20240321 | 091400 | 415214570 | 4190 | 4185 | 4190 | 4185 | 750 |
| 620 | 20240321 | 091300 | 412075445 | 4190 | 4185 | 4190 | 4185 | 1791 |
| 621 | 20240321 | 091200 | 404572810 | 4185 | 4185 | 4185 | 4185 | 3506 |
| 622 | 20240321 | 091100 | 389900200 | 4195 | 4185 | 4195 | 4185 | 382 |
| 623 | 20240321 | 091000 | 388299270 | 4155 | 4170 | 4175 | 4150 | 4468 |
| 624 | 20240321 | 090900 | 369685565 | 4170 | 4170 | 4170 | 4170 | 1661 |
| 625 | 20240321 | 090800 | 362759195 | 4170 | 4190 | 4190 | 4170 | 3272 |
| 626 | 20240321 | 090700 | 349090485 | 4190 | 4210 | 4210 | 4185 | 7205 |
| 627 | 20240321 | 090600 | 318878745 | 4195 | 4215 | 4220 | 4195 | 16923 |
| 628 | 20240321 | 090500 | 247818405 | 4220 | 4205 | 4220 | 4205 | 3142 |
| 629 | 20240321 | 090400 | 234570410 | 4205 | 4200 | 4215 | 4200 | 6137 |
| 630 | 20240321 | 090300 | 208745555 | 4205 | 4185 | 4205 | 4180 | 9121 |
| 631 | 20240321 | 090200 | 170454090 | 4180 | 4220 | 4220 | 4095 | 31872 |
| 632 | 20240321 | 090100 | 38388140 | 4220 | 4175 | 4220 | 4155 | 1923 |
| 633 | 20240321 | 090000 | 30330180 | 4140 | 4170 | 4170 | 4140 | 7289 |