31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 192700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 7534 |
| 3 | 20240321 | 192600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20240321 | 192500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20240321 | 192400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20240321 | 192300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20240321 | 192200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20240321 | 192100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20240321 | 192000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20240321 | 191900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20240321 | 191800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20240321 | 191700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20240321 | 191600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20240321 | 191500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20240321 | 191400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20240321 | 191300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20240321 | 191200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20240321 | 191100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20240321 | 191000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20240321 | 190900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20240321 | 190800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20240321 | 190700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20240321 | 190600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20240321 | 190500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20240321 | 190400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20240321 | 190300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20240321 | 190200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20240321 | 190100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20240321 | 190000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20240321 | 185900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20240321 | 185800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20240321 | 185700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 7534 |
| 33 | 20240321 | 185600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20240321 | 185500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20240321 | 185400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20240321 | 185300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20240321 | 185200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20240321 | 185100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20240321 | 185000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20240321 | 184900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20240321 | 184800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20240321 | 184700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20240321 | 184600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20240321 | 184500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20240321 | 184400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20240321 | 184300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20240321 | 184200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20240321 | 184100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20240321 | 184000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20240321 | 183900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20240321 | 183800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20240321 | 183700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20240321 | 183600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20240321 | 183500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20240321 | 183400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20240321 | 183300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20240321 | 183200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20240321 | 183100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20240321 | 183000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20240321 | 182900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20240321 | 182800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20240321 | 182700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 7534 |
| 63 | 20240321 | 182600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20240321 | 182500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20240321 | 182400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20240321 | 182300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20240321 | 182200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20240321 | 182100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20240321 | 182000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20240321 | 181900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20240321 | 181800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20240321 | 181700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20240321 | 181600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20240321 | 181500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20240321 | 181400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20240321 | 181300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20240321 | 181200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20240321 | 181100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20240321 | 181000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20240321 | 180900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20240321 | 180800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20240321 | 180700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20240321 | 180600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20240321 | 180500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20240321 | 180400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20240321 | 180300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20240321 | 180200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20240321 | 180100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20240321 | 180000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20240321 | 175900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20240321 | 175800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20240321 | 175700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 7534 |
| 93 | 20240321 | 175600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20240321 | 175500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20240321 | 175400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20240321 | 175300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20240321 | 175200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20240321 | 175100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20240321 | 175000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20240321 | 174900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20240321 | 174800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20240321 | 174700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20240321 | 174600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20240321 | 174500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20240321 | 174400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20240321 | 174300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20240321 | 174200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20240321 | 174100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20240321 | 174000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20240321 | 173900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20240321 | 173800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20240321 | 173700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20240321 | 173600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20240321 | 173500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20240321 | 173400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20240321 | 173300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20240321 | 173200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20240321 | 173100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20240321 | 173000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20240321 | 172900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20240321 | 172800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20240321 | 172700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 7534 |
| 123 | 20240321 | 172600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20240321 | 172500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20240321 | 172400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20240321 | 172300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20240321 | 172200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20240321 | 172100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20240321 | 172000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20240321 | 171900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20240321 | 171800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20240321 | 171700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20240321 | 171600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20240321 | 171500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20240321 | 171400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20240321 | 171300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20240321 | 171200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20240321 | 171100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20240321 | 171000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20240321 | 170900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20240321 | 170800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20240321 | 170700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20240321 | 170600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20240321 | 170500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20240321 | 170400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20240321 | 170300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20240321 | 170200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20240321 | 170100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20240321 | 170000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20240321 | 165900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20240321 | 165800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20240321 | 165700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 7534 |
| 153 | 20240321 | 165600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20240321 | 165500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20240321 | 165400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20240321 | 165300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20240321 | 165200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20240321 | 165100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20240321 | 165000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20240321 | 164900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20240321 | 164800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20240321 | 164700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20240321 | 164600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20240321 | 164500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20240321 | 164400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20240321 | 164300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20240321 | 164200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20240321 | 164100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20240321 | 164000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20240321 | 163900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20240321 | 163800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20240321 | 163700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20240321 | 163600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20240321 | 163500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20240321 | 163400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20240321 | 163300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20240321 | 163200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20240321 | 163100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20240321 | 163000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20240321 | 162900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20240321 | 162800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20240321 | 162700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 7534 |
| 183 | 20240321 | 162600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 184 | 20240321 | 162500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 185 | 20240321 | 162400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20240321 | 162300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20240321 | 162200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20240321 | 162100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20240321 | 162000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 190 | 20240321 | 161900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 191 | 20240321 | 161800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20240321 | 161700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20240321 | 161600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20240321 | 161500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20240321 | 161400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 196 | 20240321 | 161300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 197 | 20240321 | 161200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 198 | 20240321 | 161100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 199 | 20240321 | 161000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 200 | 20240321 | 160900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 201 | 20240321 | 160800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 202 | 20240321 | 160700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 203 | 20240321 | 160600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 204 | 20240321 | 160500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 205 | 20240321 | 160400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 206 | 20240321 | 160300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 207 | 20240321 | 160200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 208 | 20240321 | 160100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 209 | 20240321 | 160000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 210 | 20240321 | 155900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 211 | 20240321 | 155800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 212 | 20240321 | 155700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 7534 |
| 213 | 20240321 | 155600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 214 | 20240321 | 155500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 215 | 20240321 | 155400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 216 | 20240321 | 155300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 217 | 20240321 | 155200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 218 | 20240321 | 155100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 219 | 20240321 | 155000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 220 | 20240321 | 154900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 221 | 20240321 | 154800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 222 | 20240321 | 154700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 223 | 20240321 | 154600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 224 | 20240321 | 154500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 225 | 20240321 | 154400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 226 | 20240321 | 154300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 227 | 20240321 | 154200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 228 | 20240321 | 154100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 229 | 20240321 | 154000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 230 | 20240321 | 153900 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 231 | 20240321 | 153800 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 232 | 20240321 | 153700 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 233 | 20240321 | 153600 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 234 | 20240321 | 153500 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 235 | 20240321 | 153400 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 236 | 20240321 | 153300 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 237 | 20240321 | 153200 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 238 | 20240321 | 153100 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 239 | 20240321 | 153000 | 3040482240 | 5510 | 5510 | 5510 | 5510 | 7534 |
| 240 | 20240321 | 152900 | 2998969900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20240321 | 152800 | 2998969900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 242 | 20240321 | 152700 | 2998969900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 243 | 20240321 | 152600 | 2998969900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 244 | 20240321 | 152500 | 2998969900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 245 | 20240321 | 152400 | 2998969900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 246 | 20240321 | 152300 | 2998969900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 247 | 20240321 | 152200 | 2998969900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 248 | 20240321 | 152100 | 2998969900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 249 | 20240321 | 152000 | 2998969900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 250 | 20240321 | 151900 | 2998969900 | 5500 | 5500 | 5500 | 5470 | 1568 |
| 251 | 20240321 | 151800 | 2990373400 | 5500 | 5480 | 5500 | 5460 | 2852 |
| 252 | 20240321 | 151700 | 2974730210 | 5500 | 5480 | 5510 | 5480 | 945 |
| 253 | 20240321 | 151600 | 2969533660 | 5480 | 5470 | 5480 | 5470 | 1151 |
| 254 | 20240321 | 151500 | 2963236190 | 5470 | 5480 | 5480 | 5460 | 1090 |
| 255 | 20240321 | 151400 | 2957274540 | 5480 | 5480 | 5480 | 5480 | 380 |
| 256 | 20240321 | 151300 | 2955192140 | 5480 | 5470 | 5500 | 5470 | 1791 |
| 257 | 20240321 | 151200 | 2945360960 | 5470 | 5470 | 5470 | 5470 | 1 |
| 258 | 20240321 | 151100 | 2945355490 | 5440 | 5480 | 5480 | 5440 | 3453 |
| 259 | 20240321 | 151000 | 2926506420 | 5480 | 5460 | 5490 | 5450 | 424 |
| 260 | 20240321 | 150900 | 2924190450 | 5490 | 5460 | 5490 | 5450 | 2016 |
| 261 | 20240321 | 150800 | 2913197470 | 5450 | 5460 | 5460 | 5450 | 1247 |
| 262 | 20240321 | 150700 | 2906391270 | 5460 | 5450 | 5460 | 5440 | 3069 |
| 263 | 20240321 | 150600 | 2889667050 | 5460 | 5490 | 5490 | 5450 | 4641 |
| 264 | 20240321 | 150500 | 2864363360 | 5490 | 5470 | 5490 | 5460 | 1450 |
| 265 | 20240321 | 150400 | 2856433790 | 5490 | 5490 | 5490 | 5470 | 67 |
| 266 | 20240321 | 150300 | 2856067020 | 5470 | 5470 | 5470 | 5470 | 1527 |
| 267 | 20240321 | 150200 | 2847714330 | 5460 | 5490 | 5490 | 5460 | 1588 |
| 268 | 20240321 | 150100 | 2839018560 | 5490 | 5480 | 5490 | 5480 | 372 |
| 269 | 20240321 | 150000 | 2836976410 | 5490 | 5500 | 5500 | 5480 | 221 |
| 270 | 20240321 | 145900 | 2835762870 | 5500 | 5460 | 5510 | 5450 | 2267 |
| 271 | 20240321 | 145800 | 2823382460 | 5460 | 5470 | 5480 | 5460 | 1268 |
| 272 | 20240321 | 145700 | 2816453690 | 5470 | 5490 | 5500 | 5470 | 1537 |
| 273 | 20240321 | 145600 | 2808026090 | 5490 | 5460 | 5500 | 5460 | 1402 |
| 274 | 20240321 | 145500 | 2800338260 | 5460 | 5490 | 5500 | 5450 | 3655 |
| 275 | 20240321 | 145400 | 2780326890 | 5500 | 5460 | 5500 | 5460 | 1635 |
| 276 | 20240321 | 145300 | 2771383540 | 5470 | 5450 | 5470 | 5430 | 1843 |
| 277 | 20240321 | 145200 | 2761350420 | 5430 | 5470 | 5470 | 5410 | 2091 |
| 278 | 20240321 | 145100 | 2750008290 | 5440 | 5460 | 5470 | 5430 | 3260 |
| 279 | 20240321 | 145000 | 2732241550 | 5460 | 5440 | 5460 | 5430 | 4368 |
| 280 | 20240321 | 144900 | 2708420800 | 5430 | 5400 | 5450 | 5400 | 14345 |
| 281 | 20240321 | 144800 | 2630775790 | 5400 | 5410 | 5410 | 5370 | 3789 |
| 282 | 20240321 | 144700 | 2610359680 | 5400 | 5360 | 5410 | 5350 | 6485 |
| 283 | 20240321 | 144600 | 2575468960 | 5390 | 5490 | 5500 | 5310 | 25620 |
| 284 | 20240321 | 144500 | 2437420030 | 5500 | 5530 | 5560 | 5490 | 5299 |
| 285 | 20240321 | 144400 | 2408237180 | 5480 | 5420 | 5550 | 5420 | 20727 |
| 286 | 20240321 | 144300 | 2295326470 | 5510 | 5510 | 5510 | 5510 | 0 |
| 287 | 20240321 | 144200 | 2295326470 | 5510 | 5510 | 5510 | 5510 | 0 |
| 288 | 20240321 | 144100 | 2295326470 | 5510 | 5590 | 5590 | 5510 | 5559 |
| 289 | 20240321 | 144000 | 2264567290 | 5590 | 5600 | 5600 | 5590 | 2 |
| 290 | 20240321 | 143900 | 2264556100 | 5650 | 5670 | 5670 | 5540 | 11623 |
| 291 | 20240321 | 143800 | 2199531710 | 5690 | 5660 | 5690 | 5660 | 1810 |
| 292 | 20240321 | 143700 | 2189252410 | 5660 | 5650 | 5660 | 5650 | 873 |
| 293 | 20240321 | 143600 | 2184314320 | 5650 | 5640 | 5650 | 5640 | 238 |
| 294 | 20240321 | 143500 | 2182970900 | 5660 | 5660 | 5660 | 5660 | 121 |
| 295 | 20240321 | 143400 | 2182286040 | 5660 | 5650 | 5660 | 5650 | 351 |
| 296 | 20240321 | 143300 | 2180299880 | 5650 | 5660 | 5660 | 5650 | 73 |
| 297 | 20240321 | 143200 | 2179887200 | 5630 | 5630 | 5630 | 5630 | 9 |
| 298 | 20240321 | 143100 | 2179836530 | 5620 | 5680 | 5680 | 5620 | 3701 |
| 299 | 20240321 | 143000 | 2158990780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 300 | 20240321 | 142900 | 2158990780 | 5680 | 5670 | 5680 | 5670 | 89 |
| 301 | 20240321 | 142800 | 2158486140 | 5680 | 5680 | 5680 | 5680 | 50 |
| 302 | 20240321 | 142700 | 2158202140 | 5680 | 5680 | 5680 | 5650 | 115 |
| 303 | 20240321 | 142600 | 2157548970 | 5680 | 5640 | 5680 | 5630 | 1213 |
| 304 | 20240321 | 142500 | 2150673900 | 5630 | 5640 | 5640 | 5630 | 28 |
| 305 | 20240321 | 142400 | 2150516010 | 5640 | 5640 | 5640 | 5630 | 316 |
| 306 | 20240321 | 142300 | 2148736330 | 5640 | 5630 | 5640 | 5620 | 471 |
| 307 | 20240321 | 142200 | 2146085350 | 5620 | 5630 | 5630 | 5620 | 262 |
| 308 | 20240321 | 142100 | 2144610790 | 5610 | 5620 | 5620 | 5610 | 644 |
| 309 | 20240321 | 142000 | 2140996810 | 5620 | 5630 | 5630 | 5620 | 98 |
| 310 | 20240321 | 141900 | 2140445670 | 5630 | 5610 | 5630 | 5600 | 245 |
| 311 | 20240321 | 141800 | 2139072400 | 5610 | 5620 | 5620 | 5610 | 1841 |
| 312 | 20240321 | 141700 | 2128742910 | 5600 | 5650 | 5650 | 5600 | 6312 |
| 313 | 20240321 | 141600 | 2093263180 | 5670 | 5670 | 5680 | 5670 | 664 |
| 314 | 20240321 | 141500 | 2089496800 | 5670 | 5660 | 5670 | 5660 | 330 |
| 315 | 20240321 | 141400 | 2087628810 | 5690 | 5690 | 5690 | 5690 | 310 |
| 316 | 20240321 | 141300 | 2085864910 | 5690 | 5660 | 5690 | 5660 | 197 |
| 317 | 20240321 | 141200 | 2084749860 | 5660 | 5670 | 5670 | 5660 | 679 |
| 318 | 20240321 | 141100 | 2080906690 | 5670 | 5700 | 5700 | 5670 | 551 |
| 319 | 20240321 | 141000 | 2077781690 | 5700 | 5680 | 5700 | 5670 | 28 |
| 320 | 20240321 | 140900 | 2077622450 | 5680 | 5680 | 5680 | 5680 | 10 |
| 321 | 20240321 | 140800 | 2077565650 | 5700 | 5690 | 5710 | 5680 | 706 |
| 322 | 20240321 | 140700 | 2073548320 | 5690 | 5680 | 5690 | 5680 | 72 |
| 323 | 20240321 | 140600 | 2073139350 | 5680 | 5680 | 5680 | 5680 | 161 |
| 324 | 20240321 | 140500 | 2072224870 | 5670 | 5690 | 5690 | 5660 | 338 |
| 325 | 20240321 | 140400 | 2070309500 | 5690 | 5650 | 5690 | 5610 | 2962 |
| 326 | 20240321 | 140300 | 2053622980 | 5650 | 5650 | 5650 | 5650 | 300 |
| 327 | 20240321 | 140200 | 2051927980 | 5640 | 5660 | 5670 | 5640 | 1251 |
| 328 | 20240321 | 140100 | 2044862420 | 5670 | 5690 | 5700 | 5670 | 568 |
| 329 | 20240321 | 140000 | 2041629820 | 5660 | 5640 | 5710 | 5640 | 1454 |
| 330 | 20240321 | 135900 | 2033406270 | 5640 | 5630 | 5640 | 5620 | 1217 |
| 331 | 20240321 | 135800 | 2026561020 | 5630 | 5610 | 5630 | 5600 | 2146 |
| 332 | 20240321 | 135700 | 2014527220 | 5610 | 5700 | 5710 | 5610 | 19793 |
| 333 | 20240321 | 135600 | 1902712360 | 5700 | 5700 | 5710 | 5700 | 776 |
| 334 | 20240321 | 135500 | 1898288010 | 5710 | 5730 | 5730 | 5700 | 6232 |
| 335 | 20240321 | 135400 | 1862723130 | 5740 | 5790 | 5790 | 5730 | 1685 |
| 336 | 20240321 | 135300 | 1853060230 | 5740 | 5750 | 5750 | 5740 | 501 |
| 337 | 20240321 | 135200 | 1850179490 | 5750 | 5760 | 5800 | 5740 | 1235 |
| 338 | 20240321 | 135100 | 1843078200 | 5760 | 5760 | 5760 | 5760 | 50 |
| 339 | 20240321 | 135000 | 1842790200 | 5750 | 5770 | 5770 | 5750 | 3236 |
| 340 | 20240321 | 134900 | 1824164980 | 5770 | 5780 | 5780 | 5770 | 51 |
| 341 | 20240321 | 134800 | 1823870560 | 5810 | 5790 | 5810 | 5780 | 71 |
| 342 | 20240321 | 134700 | 1823459610 | 5790 | 5810 | 5810 | 5790 | 615 |
| 343 | 20240321 | 134600 | 1819888280 | 5810 | 5810 | 5810 | 5810 | 0 |
| 344 | 20240321 | 134500 | 1819888280 | 5810 | 5810 | 5810 | 5810 | 1 |
| 345 | 20240321 | 134400 | 1819882470 | 5780 | 5780 | 5780 | 5780 | 5 |
| 346 | 20240321 | 134300 | 1819853570 | 5810 | 5810 | 5810 | 5810 | 0 |
| 347 | 20240321 | 134200 | 1819853570 | 5810 | 5810 | 5810 | 5810 | 35 |
| 348 | 20240321 | 134100 | 1819650220 | 5810 | 5810 | 5810 | 5810 | 32 |
| 349 | 20240321 | 134000 | 1819464300 | 5780 | 5780 | 5780 | 5780 | 289 |
| 350 | 20240321 | 133900 | 1817793880 | 5790 | 5800 | 5800 | 5790 | 999 |
| 351 | 20240321 | 133800 | 1812004960 | 5800 | 5800 | 5800 | 5800 | 0 |
| 352 | 20240321 | 133700 | 1812004960 | 5800 | 5800 | 5800 | 5800 | 478 |
| 353 | 20240321 | 133600 | 1809232560 | 5810 | 5800 | 5810 | 5800 | 72 |
| 354 | 20240321 | 133500 | 1808814950 | 5810 | 5820 | 5820 | 5800 | 2141 |
| 355 | 20240321 | 133400 | 1796373220 | 5820 | 5820 | 5820 | 5820 | 1228 |
| 356 | 20240321 | 133300 | 1789226260 | 5830 | 5830 | 5830 | 5830 | 252 |
| 357 | 20240321 | 133200 | 1787757100 | 5840 | 5840 | 5840 | 5840 | 2 |
| 358 | 20240321 | 133100 | 1787745420 | 5840 | 5850 | 5850 | 5840 | 90 |
| 359 | 20240321 | 133000 | 1787219220 | 5850 | 5830 | 5850 | 5830 | 201 |
| 360 | 20240321 | 132900 | 1786047180 | 5830 | 5850 | 5850 | 5830 | 657 |
| 361 | 20240321 | 132800 | 1782207210 | 5850 | 5850 | 5850 | 5850 | 234 |
| 362 | 20240321 | 132700 | 1780838310 | 5860 | 5860 | 5860 | 5860 | 186 |
| 363 | 20240321 | 132600 | 1779748350 | 5860 | 5860 | 5860 | 5860 | 102 |
| 364 | 20240321 | 132500 | 1779150630 | 5850 | 5870 | 5870 | 5850 | 300 |
| 365 | 20240321 | 132400 | 1777391630 | 5870 | 5890 | 5890 | 5870 | 3760 |
| 366 | 20240321 | 132300 | 1755287210 | 5880 | 5880 | 5880 | 5880 | 897 |
| 367 | 20240321 | 132200 | 1750012850 | 5880 | 5850 | 5880 | 5850 | 429 |
| 368 | 20240321 | 132100 | 1747499280 | 5850 | 5830 | 5850 | 5830 | 307 |
| 369 | 20240321 | 132000 | 1745707970 | 5820 | 5820 | 5820 | 5820 | 200 |
| 370 | 20240321 | 131900 | 1744543970 | 5820 | 5850 | 5850 | 5820 | 672 |
| 371 | 20240321 | 131800 | 1740626650 | 5860 | 5860 | 5860 | 5860 | 15 |
| 372 | 20240321 | 131700 | 1740538750 | 5830 | 5830 | 5830 | 5830 | 30 |
| 373 | 20240321 | 131600 | 1740363850 | 5880 | 5890 | 5890 | 5810 | 5516 |
| 374 | 20240321 | 131500 | 1707979330 | 5890 | 5900 | 5900 | 5890 | 95 |
| 375 | 20240321 | 131400 | 1707419510 | 5890 | 5900 | 5900 | 5890 | 43 |
| 376 | 20240321 | 131300 | 1707165970 | 5900 | 5870 | 5900 | 5870 | 466 |
| 377 | 20240321 | 131200 | 1704422760 | 5890 | 5920 | 5930 | 5890 | 3883 |
| 378 | 20240321 | 131100 | 1681437580 | 5910 | 5870 | 5910 | 5870 | 1590 |
| 379 | 20240321 | 131000 | 1672060580 | 5880 | 5880 | 5890 | 5850 | 1385 |
| 380 | 20240321 | 130900 | 1663912470 | 5880 | 5840 | 5880 | 5840 | 1623 |
| 381 | 20240321 | 130800 | 1654406690 | 5840 | 5830 | 5840 | 5830 | 571 |
| 382 | 20240321 | 130700 | 1651074450 | 5820 | 5810 | 5820 | 5810 | 945 |
| 383 | 20240321 | 130600 | 1645577640 | 5820 | 5830 | 5830 | 5820 | 215 |
| 384 | 20240321 | 130500 | 1644326330 | 5830 | 5820 | 5830 | 5800 | 377 |
| 385 | 20240321 | 130400 | 1642131750 | 5820 | 5810 | 5820 | 5810 | 292 |
| 386 | 20240321 | 130300 | 1640433560 | 5810 | 5800 | 5820 | 5800 | 254 |
| 387 | 20240321 | 130200 | 1638959780 | 5820 | 5810 | 5820 | 5810 | 97 |
| 388 | 20240321 | 130100 | 1638396170 | 5820 | 5820 | 5820 | 5820 | 51 |
| 389 | 20240321 | 130000 | 1638099350 | 5830 | 5780 | 5830 | 5780 | 897 |
| 390 | 20240321 | 125900 | 1632901180 | 5770 | 5770 | 5770 | 5770 | 1 |
| 391 | 20240321 | 125800 | 1632895410 | 5780 | 5760 | 5780 | 5760 | 297 |
| 392 | 20240321 | 125700 | 1631183330 | 5780 | 5760 | 5780 | 5760 | 48 |
| 393 | 20240321 | 125600 | 1630906650 | 5780 | 5780 | 5780 | 5780 | 1 |
| 394 | 20240321 | 125500 | 1630900870 | 5770 | 5770 | 5770 | 5770 | 44 |
| 395 | 20240321 | 125400 | 1630646990 | 5770 | 5770 | 5770 | 5770 | 33 |
| 396 | 20240321 | 125300 | 1630456580 | 5760 | 5760 | 5770 | 5760 | 315 |
| 397 | 20240321 | 125200 | 1628642170 | 5750 | 5750 | 5750 | 5750 | 2789 |
| 398 | 20240321 | 125100 | 1612605420 | 5740 | 5740 | 5740 | 5740 | 0 |
| 399 | 20240321 | 125000 | 1612605420 | 5740 | 5750 | 5750 | 5740 | 248 |
| 400 | 20240321 | 124900 | 1611181870 | 5750 | 5750 | 5750 | 5750 | 0 |
| 401 | 20240321 | 124800 | 1611181870 | 5750 | 5730 | 5750 | 5730 | 98 |
| 402 | 20240321 | 124700 | 1610620310 | 5730 | 5730 | 5730 | 5730 | 0 |
| 403 | 20240321 | 124600 | 1610620310 | 5730 | 5750 | 5750 | 5730 | 349 |
| 404 | 20240321 | 124500 | 1608617590 | 5750 | 5750 | 5750 | 5750 | 2 |
| 405 | 20240321 | 124400 | 1608606090 | 5730 | 5740 | 5740 | 5730 | 2646 |
| 406 | 20240321 | 124300 | 1593424410 | 5740 | 5740 | 5740 | 5740 | 24 |
| 407 | 20240321 | 124200 | 1593286650 | 5740 | 5720 | 5740 | 5710 | 2344 |
| 408 | 20240321 | 124100 | 1579886510 | 5730 | 5740 | 5740 | 5730 | 1028 |
| 409 | 20240321 | 124000 | 1573996050 | 5730 | 5740 | 5750 | 5730 | 999 |
| 410 | 20240321 | 123900 | 1568264150 | 5750 | 5730 | 5750 | 5730 | 208 |
| 411 | 20240321 | 123800 | 1567068310 | 5730 | 5730 | 5730 | 5730 | 389 |
| 412 | 20240321 | 123700 | 1564839340 | 5730 | 5750 | 5750 | 5730 | 315 |
| 413 | 20240321 | 123600 | 1563034290 | 5750 | 5730 | 5750 | 5730 | 341 |
| 414 | 20240321 | 123500 | 1561080340 | 5720 | 5710 | 5720 | 5710 | 1999 |
| 415 | 20240321 | 123400 | 1549662060 | 5720 | 5730 | 5730 | 5720 | 819 |
| 416 | 20240321 | 123300 | 1544976050 | 5730 | 5730 | 5730 | 5710 | 3924 |
| 417 | 20240321 | 123200 | 1522522950 | 5740 | 5750 | 5760 | 5730 | 433 |
| 418 | 20240321 | 123100 | 1520034450 | 5760 | 5760 | 5760 | 5720 | 1802 |
| 419 | 20240321 | 123000 | 1509677470 | 5760 | 5770 | 5770 | 5760 | 55 |
| 420 | 20240321 | 122900 | 1509360340 | 5770 | 5770 | 5770 | 5770 | 251 |
| 421 | 20240321 | 122800 | 1507912070 | 5770 | 5770 | 5770 | 5770 | 9 |
| 422 | 20240321 | 122700 | 1507860140 | 5770 | 5770 | 5770 | 5770 | 30 |
| 423 | 20240321 | 122600 | 1507687040 | 5770 | 5760 | 5770 | 5760 | 139 |
| 424 | 20240321 | 122500 | 1506885540 | 5760 | 5760 | 5760 | 5760 | 292 |
| 425 | 20240321 | 122400 | 1505203620 | 5760 | 5760 | 5760 | 5760 | 952 |
| 426 | 20240321 | 122300 | 1499720100 | 5750 | 5800 | 5800 | 5750 | 674 |
| 427 | 20240321 | 122200 | 1495829260 | 5810 | 5790 | 5810 | 5720 | 12700 |
| 428 | 20240321 | 122100 | 1422808440 | 5790 | 5800 | 5810 | 5790 | 21 |
| 429 | 20240321 | 122000 | 1422686620 | 5810 | 5800 | 5810 | 5800 | 14 |
| 430 | 20240321 | 121900 | 1422605290 | 5810 | 5810 | 5810 | 5810 | 0 |
| 431 | 20240321 | 121800 | 1422605290 | 5810 | 5810 | 5810 | 5810 | 1 |
| 432 | 20240321 | 121700 | 1422599480 | 5810 | 5810 | 5810 | 5790 | 175 |
| 433 | 20240321 | 121600 | 1421586190 | 5810 | 5790 | 5810 | 5790 | 54 |
| 434 | 20240321 | 121500 | 1421272490 | 5790 | 5790 | 5790 | 5790 | 9 |
| 435 | 20240321 | 121400 | 1421220380 | 5790 | 5790 | 5790 | 5790 | 100 |
| 436 | 20240321 | 121300 | 1420641380 | 5780 | 5780 | 5780 | 5780 | 58 |
| 437 | 20240321 | 121200 | 1420306140 | 5780 | 5770 | 5790 | 5770 | 510 |
| 438 | 20240321 | 121100 | 1417360970 | 5780 | 5770 | 5780 | 5770 | 139 |
| 439 | 20240321 | 121000 | 1416558870 | 5770 | 5780 | 5790 | 5770 | 42 |
| 440 | 20240321 | 120900 | 1416316170 | 5770 | 5780 | 5790 | 5770 | 475 |
| 441 | 20240321 | 120800 | 1413574370 | 5770 | 5770 | 5770 | 5770 | 320 |
| 442 | 20240321 | 120700 | 1411727970 | 5760 | 5770 | 5770 | 5760 | 1288 |
| 443 | 20240321 | 120600 | 1404303040 | 5780 | 5780 | 5780 | 5780 | 1 |
| 444 | 20240321 | 120500 | 1404297260 | 5780 | 5780 | 5780 | 5760 | 389 |
| 445 | 20240321 | 120400 | 1402052180 | 5790 | 5790 | 5790 | 5790 | 11 |
| 446 | 20240321 | 120300 | 1401988490 | 5770 | 5760 | 5770 | 5760 | 10 |
| 447 | 20240321 | 120200 | 1401930810 | 5760 | 5760 | 5790 | 5760 | 9 |
| 448 | 20240321 | 120100 | 1401878790 | 5760 | 5780 | 5790 | 5760 | 133 |
| 449 | 20240321 | 120000 | 1401112500 | 5790 | 5790 | 5790 | 5790 | 0 |
| 450 | 20240321 | 115900 | 1401112500 | 5790 | 5760 | 5790 | 5760 | 19 |
| 451 | 20240321 | 115800 | 1401003030 | 5760 | 5770 | 5770 | 5760 | 42 |
| 452 | 20240321 | 115700 | 1400760750 | 5770 | 5770 | 5770 | 5770 | 14 |
| 453 | 20240321 | 115600 | 1400679970 | 5770 | 5770 | 5770 | 5770 | 15 |
| 454 | 20240321 | 115500 | 1400593420 | 5770 | 5770 | 5770 | 5770 | 24 |
| 455 | 20240321 | 115400 | 1400454940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 456 | 20240321 | 115300 | 1400454940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 457 | 20240321 | 115200 | 1400454940 | 5760 | 5770 | 5770 | 5760 | 139 |
| 458 | 20240321 | 115100 | 1399654290 | 5770 | 5770 | 5770 | 5770 | 1 |
| 459 | 20240321 | 115000 | 1399648520 | 5770 | 5760 | 5770 | 5760 | 616 |
| 460 | 20240321 | 114900 | 1396099380 | 5760 | 5760 | 5760 | 5760 | 0 |
| 461 | 20240321 | 114800 | 1396099380 | 5760 | 5770 | 5770 | 5760 | 314 |
| 462 | 20240321 | 114700 | 1394289720 | 5770 | 5770 | 5770 | 5770 | 10 |
| 463 | 20240321 | 114600 | 1394232020 | 5790 | 5790 | 5790 | 5790 | 14 |
| 464 | 20240321 | 114500 | 1394150960 | 5770 | 5760 | 5770 | 5760 | 163 |
| 465 | 20240321 | 114400 | 1393210470 | 5760 | 5780 | 5780 | 5760 | 1650 |
| 466 | 20240321 | 114300 | 1383695060 | 5780 | 5790 | 5790 | 5780 | 422 |
| 467 | 20240321 | 114200 | 1381255690 | 5810 | 5790 | 5810 | 5790 | 1186 |
| 468 | 20240321 | 114100 | 1374388630 | 5790 | 5780 | 5790 | 5780 | 151 |
| 469 | 20240321 | 114000 | 1373515840 | 5790 | 5780 | 5790 | 5780 | 102 |
| 470 | 20240321 | 113900 | 1372926260 | 5780 | 5760 | 5780 | 5760 | 7 |
| 471 | 20240321 | 113800 | 1372885920 | 5760 | 5800 | 5800 | 5760 | 5244 |
| 472 | 20240321 | 113700 | 1342587300 | 5810 | 5810 | 5810 | 5800 | 119 |
| 473 | 20240321 | 113600 | 1341896010 | 5810 | 5810 | 5810 | 5810 | 9 |
| 474 | 20240321 | 113500 | 1341843720 | 5820 | 5820 | 5820 | 5820 | 3 |
| 475 | 20240321 | 113400 | 1341826260 | 5820 | 5810 | 5820 | 5810 | 216 |
| 476 | 20240321 | 113300 | 1340570050 | 5800 | 5800 | 5800 | 5790 | 128 |
| 477 | 20240321 | 113200 | 1339828770 | 5800 | 5800 | 5800 | 5800 | 601 |
| 478 | 20240321 | 113100 | 1336342970 | 5830 | 5830 | 5830 | 5830 | 0 |
| 479 | 20240321 | 113000 | 1336342970 | 5830 | 5800 | 5830 | 5800 | 20 |
| 480 | 20240321 | 112900 | 1336226940 | 5830 | 5820 | 5830 | 5820 | 209 |
| 481 | 20240321 | 112800 | 1335008560 | 5820 | 5820 | 5820 | 5820 | 60 |
| 482 | 20240321 | 112700 | 1334659360 | 5820 | 5820 | 5820 | 5820 | 0 |
| 483 | 20240321 | 112600 | 1334659360 | 5820 | 5820 | 5820 | 5820 | 1 |
| 484 | 20240321 | 112500 | 1334653540 | 5820 | 5800 | 5820 | 5790 | 502 |
| 485 | 20240321 | 112400 | 1331744130 | 5800 | 5800 | 5800 | 5800 | 8 |
| 486 | 20240321 | 112300 | 1331697730 | 5800 | 5820 | 5820 | 5800 | 360 |
| 487 | 20240321 | 112200 | 1329609320 | 5820 | 5800 | 5820 | 5800 | 175 |
| 488 | 20240321 | 112100 | 1328593370 | 5790 | 5790 | 5790 | 5790 | 0 |
| 489 | 20240321 | 112000 | 1328593370 | 5790 | 5790 | 5790 | 5790 | 235 |
| 490 | 20240321 | 111900 | 1327232720 | 5780 | 5780 | 5780 | 5780 | 0 |
| 491 | 20240321 | 111800 | 1327232720 | 5780 | 5800 | 5800 | 5780 | 508 |
| 492 | 20240321 | 111700 | 1324290790 | 5810 | 5810 | 5810 | 5810 | 0 |
| 493 | 20240321 | 111600 | 1324290790 | 5810 | 5790 | 5810 | 5790 | 338 |
| 494 | 20240321 | 111500 | 1322332750 | 5790 | 5800 | 5800 | 5790 | 663 |
| 495 | 20240321 | 111400 | 1318493300 | 5800 | 5800 | 5800 | 5800 | 10 |
| 496 | 20240321 | 111300 | 1318435300 | 5810 | 5810 | 5810 | 5810 | 35 |
| 497 | 20240321 | 111200 | 1318231950 | 5810 | 5800 | 5810 | 5800 | 38 |
| 498 | 20240321 | 111100 | 1318011210 | 5800 | 5790 | 5800 | 5780 | 1022 |
| 499 | 20240321 | 111000 | 1312085180 | 5780 | 5820 | 5820 | 5780 | 74 |
| 500 | 20240321 | 110900 | 1311654980 | 5830 | 5830 | 5830 | 5830 | 1 |
| 501 | 20240321 | 110800 | 1311649150 | 5770 | 5820 | 5830 | 5770 | 7204 |
| 502 | 20240321 | 110700 | 1269830610 | 5820 | 5800 | 5820 | 5800 | 129 |
| 503 | 20240321 | 110600 | 1269081080 | 5800 | 5800 | 5800 | 5800 | 490 |
| 504 | 20240321 | 110500 | 1266239080 | 5780 | 5790 | 5810 | 5780 | 1296 |
| 505 | 20240321 | 110400 | 1258747760 | 5810 | 5790 | 5810 | 5790 | 1197 |
| 506 | 20240321 | 110300 | 1251807090 | 5800 | 5780 | 5800 | 5780 | 619 |
| 507 | 20240321 | 110200 | 1248218810 | 5780 | 5820 | 5820 | 5780 | 224 |
| 508 | 20240321 | 110100 | 1246924050 | 5820 | 5730 | 5820 | 5720 | 1199 |
| 509 | 20240321 | 110000 | 1240025350 | 5720 | 5820 | 5820 | 5710 | 11915 |
| 510 | 20240321 | 105900 | 1171506460 | 5800 | 5830 | 5830 | 5800 | 1071 |
| 511 | 20240321 | 105800 | 1165280330 | 5860 | 5810 | 5860 | 5810 | 7 |
| 512 | 20240321 | 105700 | 1165239560 | 5820 | 5820 | 5820 | 5790 | 4067 |
| 513 | 20240321 | 105600 | 1141642440 | 5830 | 5830 | 5830 | 5820 | 1563 |
| 514 | 20240321 | 105500 | 1132530340 | 5810 | 5810 | 5810 | 5810 | 917 |
| 515 | 20240321 | 105400 | 1127202570 | 5810 | 5840 | 5860 | 5810 | 3215 |
| 516 | 20240321 | 105300 | 1108487540 | 5830 | 5830 | 5840 | 5830 | 1038 |
| 517 | 20240321 | 105200 | 1102435820 | 5830 | 5840 | 5840 | 5830 | 1079 |
| 518 | 20240321 | 105100 | 1096144750 | 5840 | 5850 | 5850 | 5840 | 613 |
| 519 | 20240321 | 105000 | 1092564810 | 5840 | 5850 | 5870 | 5840 | 2028 |
| 520 | 20240321 | 104900 | 1080712780 | 5890 | 5890 | 5890 | 5890 | 0 |
| 521 | 20240321 | 104800 | 1080712780 | 5890 | 5860 | 5890 | 5850 | 397 |
| 522 | 20240321 | 104700 | 1078389190 | 5880 | 5880 | 5880 | 5880 | 429 |
| 523 | 20240321 | 104600 | 1075866670 | 5860 | 5860 | 5860 | 5860 | 300 |
| 524 | 20240321 | 104500 | 1074108670 | 5860 | 5870 | 5870 | 5860 | 23 |
| 525 | 20240321 | 104400 | 1073973670 | 5880 | 5880 | 5880 | 5880 | 65 |
| 526 | 20240321 | 104300 | 1073591470 | 5880 | 5890 | 5900 | 5880 | 35 |
| 527 | 20240321 | 104200 | 1073385350 | 5880 | 5890 | 5890 | 5870 | 890 |
| 528 | 20240321 | 104100 | 1068152140 | 5880 | 5880 | 5880 | 5880 | 327 |
| 529 | 20240321 | 104000 | 1066229380 | 5880 | 5850 | 5880 | 5850 | 446 |
| 530 | 20240321 | 103900 | 1063610030 | 5850 | 5860 | 5860 | 5820 | 671 |
| 531 | 20240321 | 103800 | 1059694710 | 5880 | 5880 | 5890 | 5880 | 112 |
| 532 | 20240321 | 103700 | 1059035150 | 5870 | 5880 | 5890 | 5850 | 462 |
| 533 | 20240321 | 103600 | 1056329160 | 5880 | 5880 | 5880 | 5880 | 506 |
| 534 | 20240321 | 103500 | 1053353880 | 5850 | 5850 | 5850 | 5850 | 0 |
| 535 | 20240321 | 103400 | 1053353880 | 5850 | 5850 | 5850 | 5850 | 15 |
| 536 | 20240321 | 103300 | 1053266130 | 5840 | 5840 | 5840 | 5840 | 711 |
| 537 | 20240321 | 103200 | 1049113890 | 5830 | 5830 | 5830 | 5830 | 85 |
| 538 | 20240321 | 103100 | 1048618340 | 5840 | 5840 | 5840 | 5840 | 349 |
| 539 | 20240321 | 103000 | 1046580180 | 5870 | 5860 | 5870 | 5860 | 10 |
| 540 | 20240321 | 102900 | 1046521490 | 5870 | 5840 | 5870 | 5840 | 378 |
| 541 | 20240321 | 102800 | 1044309320 | 5840 | 5840 | 5840 | 5840 | 239 |
| 542 | 20240321 | 102700 | 1042913560 | 5820 | 5820 | 5830 | 5820 | 726 |
| 543 | 20240321 | 102600 | 1038687940 | 5840 | 5850 | 5850 | 5810 | 10126 |
| 544 | 20240321 | 102500 | 979762540 | 5820 | 5880 | 5880 | 5820 | 12000 |
| 545 | 20240321 | 102400 | 909564980 | 5890 | 5890 | 5890 | 5880 | 627 |
| 546 | 20240321 | 102300 | 905872130 | 5890 | 5890 | 5900 | 5890 | 569 |
| 547 | 20240321 | 102200 | 902520390 | 5900 | 5910 | 5910 | 5900 | 220 |
| 548 | 20240321 | 102100 | 901221250 | 5910 | 5890 | 5910 | 5890 | 50 |
| 549 | 20240321 | 102000 | 900926350 | 5890 | 5890 | 5900 | 5890 | 2253 |
| 550 | 20240321 | 101900 | 887655930 | 5900 | 5950 | 5960 | 5900 | 5588 |
| 551 | 20240321 | 101800 | 854645420 | 5940 | 5960 | 5960 | 5940 | 265 |
| 552 | 20240321 | 101700 | 853069220 | 5960 | 5940 | 5960 | 5940 | 39 |
| 553 | 20240321 | 101600 | 852836960 | 5940 | 5940 | 5940 | 5940 | 79 |
| 554 | 20240321 | 101500 | 852367700 | 5930 | 5940 | 5940 | 5930 | 542 |
| 555 | 20240321 | 101400 | 849149720 | 5990 | 5950 | 5990 | 5950 | 228 |
| 556 | 20240321 | 101300 | 847786260 | 5990 | 5990 | 5990 | 5990 | 40 |
| 557 | 20240321 | 101200 | 847546660 | 5990 | 5980 | 6000 | 5980 | 2379 |
| 558 | 20240321 | 101100 | 833297950 | 5940 | 5940 | 5940 | 5940 | 200 |
| 559 | 20240321 | 101000 | 832109950 | 5940 | 5970 | 5970 | 5940 | 2 |
| 560 | 20240321 | 100900 | 832098040 | 5990 | 5950 | 5990 | 5940 | 158 |
| 561 | 20240321 | 100800 | 831154020 | 5940 | 5980 | 5980 | 5940 | 2835 |
| 562 | 20240321 | 100700 | 814290960 | 5990 | 5990 | 5990 | 5980 | 255 |
| 563 | 20240321 | 100600 | 812763520 | 5990 | 5990 | 5990 | 5980 | 127 |
| 564 | 20240321 | 100500 | 812003790 | 6000 | 6030 | 6030 | 6000 | 242 |
| 565 | 20240321 | 100400 | 810551760 | 6000 | 6000 | 6000 | 6000 | 301 |
| 566 | 20240321 | 100300 | 808745760 | 6030 | 6030 | 6030 | 6030 | 10 |
| 567 | 20240321 | 100200 | 808685460 | 6030 | 6020 | 6030 | 6020 | 237 |
| 568 | 20240321 | 100100 | 807256550 | 5980 | 6000 | 6000 | 5980 | 404 |
| 569 | 20240321 | 100000 | 804840350 | 6000 | 5980 | 6000 | 5980 | 118 |
| 570 | 20240321 | 095900 | 804132710 | 6000 | 6010 | 6010 | 6000 | 681 |
| 571 | 20240321 | 095800 | 800043900 | 6020 | 6020 | 6020 | 6020 | 634 |
| 572 | 20240321 | 095700 | 796227220 | 6020 | 6040 | 6050 | 6020 | 1629 |
| 573 | 20240321 | 095600 | 786404530 | 6040 | 6010 | 6040 | 6010 | 1183 |
| 574 | 20240321 | 095500 | 779267670 | 6010 | 5990 | 6010 | 5990 | 1845 |
| 575 | 20240321 | 095400 | 768211670 | 5990 | 5950 | 5990 | 5950 | 2460 |
| 576 | 20240321 | 095300 | 753554780 | 5940 | 5930 | 5940 | 5920 | 691 |
| 577 | 20240321 | 095200 | 749451160 | 5930 | 5930 | 5930 | 5930 | 500 |
| 578 | 20240321 | 095100 | 746486160 | 5930 | 5930 | 5930 | 5930 | 18 |
| 579 | 20240321 | 095000 | 746379420 | 5930 | 5930 | 5930 | 5930 | 282 |
| 580 | 20240321 | 094900 | 744707160 | 5930 | 5920 | 5930 | 5920 | 78 |
| 581 | 20240321 | 094800 | 744244730 | 5930 | 5930 | 5930 | 5930 | 100 |
| 582 | 20240321 | 094700 | 743651730 | 5930 | 5930 | 5930 | 5930 | 22 |
| 583 | 20240321 | 094600 | 743521270 | 5930 | 5930 | 5930 | 5930 | 0 |
| 584 | 20240321 | 094500 | 743521270 | 5930 | 5930 | 5930 | 5930 | 185 |
| 585 | 20240321 | 094400 | 742424220 | 5930 | 5920 | 5930 | 5920 | 51 |
| 586 | 20240321 | 094300 | 742122240 | 5910 | 5910 | 5910 | 5910 | 572 |
| 587 | 20240321 | 094200 | 738741720 | 5900 | 5900 | 5910 | 5900 | 599 |
| 588 | 20240321 | 094100 | 735207580 | 5910 | 5900 | 5910 | 5900 | 37 |
| 589 | 20240321 | 094000 | 734989050 | 5900 | 5910 | 5910 | 5900 | 608 |
| 590 | 20240321 | 093900 | 731398470 | 5920 | 5920 | 5920 | 5920 | 27 |
| 591 | 20240321 | 093800 | 731238630 | 5920 | 5910 | 5920 | 5910 | 229 |
| 592 | 20240321 | 093700 | 729882970 | 5900 | 5910 | 5920 | 5900 | 1107 |
| 593 | 20240321 | 093600 | 723342410 | 5910 | 5930 | 5930 | 5910 | 202 |
| 594 | 20240321 | 093500 | 722146090 | 5920 | 5950 | 5950 | 5920 | 110 |
| 595 | 20240321 | 093400 | 721491840 | 5950 | 5950 | 5950 | 5950 | 10 |
| 596 | 20240321 | 093300 | 721432340 | 5950 | 5940 | 5950 | 5940 | 73 |
| 597 | 20240321 | 093200 | 720998100 | 5900 | 5900 | 5950 | 5900 | 828 |
| 598 | 20240321 | 093100 | 716103880 | 5900 | 5890 | 5900 | 5890 | 918 |
| 599 | 20240321 | 093000 | 710688270 | 5890 | 5900 | 5900 | 5890 | 915 |
| 600 | 20240321 | 092900 | 705291320 | 5900 | 5910 | 5940 | 5900 | 409 |
| 601 | 20240321 | 092800 | 702877890 | 5910 | 5920 | 5920 | 5910 | 612 |
| 602 | 20240321 | 092700 | 699258800 | 5920 | 5940 | 5950 | 5920 | 389 |
| 603 | 20240321 | 092600 | 696948610 | 5950 | 5910 | 5950 | 5900 | 1217 |
| 604 | 20240321 | 092500 | 689763370 | 5910 | 5930 | 5930 | 5900 | 3902 |
| 605 | 20240321 | 092400 | 666690730 | 5930 | 5930 | 5930 | 5930 | 573 |
| 606 | 20240321 | 092300 | 663292840 | 5950 | 5940 | 5950 | 5930 | 1484 |
| 607 | 20240321 | 092200 | 654492590 | 5950 | 5970 | 5970 | 5950 | 379 |
| 608 | 20240321 | 092100 | 652230760 | 5970 | 5980 | 5990 | 5930 | 440 |
| 609 | 20240321 | 092000 | 649608270 | 5980 | 5980 | 5990 | 5980 | 1225 |
| 610 | 20240321 | 091900 | 642280830 | 5980 | 5940 | 5980 | 5930 | 2636 |
| 611 | 20240321 | 091800 | 626586110 | 5940 | 5900 | 5940 | 5890 | 968 |
| 612 | 20240321 | 091700 | 620875660 | 5900 | 5850 | 5900 | 5850 | 391 |
| 613 | 20240321 | 091600 | 618573400 | 5880 | 5860 | 5880 | 5850 | 2133 |
| 614 | 20240321 | 091500 | 606050310 | 5850 | 5880 | 5900 | 5850 | 3666 |
| 615 | 20240321 | 091400 | 584458050 | 5880 | 5840 | 5880 | 5840 | 1122 |
| 616 | 20240321 | 091300 | 577874330 | 5840 | 5840 | 5850 | 5830 | 737 |
| 617 | 20240321 | 091200 | 573572370 | 5850 | 5850 | 5850 | 5840 | 45 |
| 618 | 20240321 | 091100 | 573309450 | 5830 | 5830 | 5830 | 5830 | 243 |
| 619 | 20240321 | 091000 | 571892760 | 5820 | 5890 | 5890 | 5820 | 3917 |
| 620 | 20240321 | 090900 | 548992480 | 5890 | 5870 | 5890 | 5860 | 224 |
| 621 | 20240321 | 090800 | 547677440 | 5870 | 5830 | 5890 | 5830 | 1507 |
| 622 | 20240321 | 090700 | 538828690 | 5830 | 5850 | 5880 | 5800 | 9836 |
| 623 | 20240321 | 090600 | 481485170 | 5860 | 5840 | 5870 | 5810 | 10851 |
| 624 | 20240321 | 090500 | 418265210 | 5860 | 5860 | 5880 | 5830 | 5519 |
| 625 | 20240321 | 090400 | 386053790 | 5880 | 5790 | 5880 | 5790 | 8819 |
| 626 | 20240321 | 090300 | 334735930 | 5810 | 5750 | 5840 | 5740 | 11317 |
| 627 | 20240321 | 090200 | 269334070 | 5770 | 5860 | 5900 | 5750 | 15204 |
| 628 | 20240321 | 090100 | 180811520 | 5870 | 5980 | 6000 | 5870 | 11389 |
| 629 | 20240321 | 090000 | 113289420 | 6010 | 6120 | 6120 | 5980 | 18620 |