28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 183100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 9796 |
| 3 | 20240321 | 183000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 4 | 20240321 | 182900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 5 | 20240321 | 182800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 6 | 20240321 | 182700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 7 | 20240321 | 182600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 8 | 20240321 | 182500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 9 | 20240321 | 182400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 10 | 20240321 | 182300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 11 | 20240321 | 182200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 12 | 20240321 | 182100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 13 | 20240321 | 182000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 14 | 20240321 | 181900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 15 | 20240321 | 181800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 16 | 20240321 | 181700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 17 | 20240321 | 181600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 18 | 20240321 | 181500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 19 | 20240321 | 181400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 20 | 20240321 | 181300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 21 | 20240321 | 181200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 22 | 20240321 | 181100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 23 | 20240321 | 181000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 24 | 20240321 | 180900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 25 | 20240321 | 180800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 26 | 20240321 | 180700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 27 | 20240321 | 180600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 28 | 20240321 | 180500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 29 | 20240321 | 180400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 30 | 20240321 | 180300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 31 | 20240321 | 180200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 32 | 20240321 | 180100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 9796 |
| 33 | 20240321 | 180000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 34 | 20240321 | 175900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 35 | 20240321 | 175800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 36 | 20240321 | 175700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 37 | 20240321 | 175600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 38 | 20240321 | 175500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 39 | 20240321 | 175400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 40 | 20240321 | 175300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 41 | 20240321 | 175200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 42 | 20240321 | 175100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 43 | 20240321 | 175000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 44 | 20240321 | 174900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 45 | 20240321 | 174800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 46 | 20240321 | 174700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 47 | 20240321 | 174600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 48 | 20240321 | 174500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 49 | 20240321 | 174400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 50 | 20240321 | 174300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 51 | 20240321 | 174200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 52 | 20240321 | 174100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 53 | 20240321 | 174000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 54 | 20240321 | 173900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 55 | 20240321 | 173800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 56 | 20240321 | 173700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 57 | 20240321 | 173600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 58 | 20240321 | 173500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 59 | 20240321 | 173400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 60 | 20240321 | 173300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 61 | 20240321 | 173200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 62 | 20240321 | 173100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 9796 |
| 63 | 20240321 | 173000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 64 | 20240321 | 172900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 65 | 20240321 | 172800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 66 | 20240321 | 172700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 67 | 20240321 | 172600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 68 | 20240321 | 172500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 69 | 20240321 | 172400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 70 | 20240321 | 172300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 71 | 20240321 | 172200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 72 | 20240321 | 172100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 73 | 20240321 | 172000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 74 | 20240321 | 171900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 75 | 20240321 | 171800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 76 | 20240321 | 171700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 77 | 20240321 | 171600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 78 | 20240321 | 171500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 79 | 20240321 | 171400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 80 | 20240321 | 171300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 81 | 20240321 | 171200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 82 | 20240321 | 171100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 83 | 20240321 | 171000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 84 | 20240321 | 170900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 85 | 20240321 | 170800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 86 | 20240321 | 170700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 87 | 20240321 | 170600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 88 | 20240321 | 170500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 89 | 20240321 | 170400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 90 | 20240321 | 170300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 91 | 20240321 | 170200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 92 | 20240321 | 170100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 9796 |
| 93 | 20240321 | 170000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 94 | 20240321 | 165900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 95 | 20240321 | 165800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 96 | 20240321 | 165700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 97 | 20240321 | 165600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 98 | 20240321 | 165500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 99 | 20240321 | 165400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 100 | 20240321 | 165300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 101 | 20240321 | 165200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 102 | 20240321 | 165100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 103 | 20240321 | 165000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 104 | 20240321 | 164900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 105 | 20240321 | 164800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 106 | 20240321 | 164700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 107 | 20240321 | 164600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 108 | 20240321 | 164500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 109 | 20240321 | 164400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 110 | 20240321 | 164300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 111 | 20240321 | 164200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 112 | 20240321 | 164100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 113 | 20240321 | 164000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 114 | 20240321 | 163900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 115 | 20240321 | 163800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 116 | 20240321 | 163700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 117 | 20240321 | 163600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 118 | 20240321 | 163500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 119 | 20240321 | 163400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 120 | 20240321 | 163300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 121 | 20240321 | 163200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 122 | 20240321 | 163100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 9796 |
| 123 | 20240321 | 163000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 124 | 20240321 | 162900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 125 | 20240321 | 162800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 126 | 20240321 | 162700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 127 | 20240321 | 162600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 128 | 20240321 | 162500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 129 | 20240321 | 162400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 130 | 20240321 | 162300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 131 | 20240321 | 162200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 132 | 20240321 | 162100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 133 | 20240321 | 162000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 134 | 20240321 | 161900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 135 | 20240321 | 161800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 136 | 20240321 | 161700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 137 | 20240321 | 161600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 138 | 20240321 | 161500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 139 | 20240321 | 161400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 140 | 20240321 | 161300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 141 | 20240321 | 161200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 142 | 20240321 | 161100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 143 | 20240321 | 161000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 144 | 20240321 | 160900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 145 | 20240321 | 160800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 146 | 20240321 | 160700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 147 | 20240321 | 160600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 148 | 20240321 | 160500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 149 | 20240321 | 160400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 150 | 20240321 | 160300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 151 | 20240321 | 160200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 152 | 20240321 | 160100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 9796 |
| 153 | 20240321 | 160000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 154 | 20240321 | 155900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 155 | 20240321 | 155800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 156 | 20240321 | 155700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 157 | 20240321 | 155600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 158 | 20240321 | 155500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 159 | 20240321 | 155400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 160 | 20240321 | 155300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 161 | 20240321 | 155200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 162 | 20240321 | 155100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 163 | 20240321 | 155000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 164 | 20240321 | 154900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 165 | 20240321 | 154800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 166 | 20240321 | 154700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 167 | 20240321 | 154600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 168 | 20240321 | 154500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 169 | 20240321 | 154400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 170 | 20240321 | 154300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 171 | 20240321 | 154200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 172 | 20240321 | 154100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 173 | 20240321 | 154000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 174 | 20240321 | 153900 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 175 | 20240321 | 153800 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 176 | 20240321 | 153700 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 177 | 20240321 | 153600 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 178 | 20240321 | 153500 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 179 | 20240321 | 153400 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 180 | 20240321 | 153300 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 181 | 20240321 | 153200 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 182 | 20240321 | 153100 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 9796 |
| 183 | 20240321 | 153000 | 6185483760 | 9700 | 9700 | 9700 | 9700 | 9796 |
| 184 | 20240321 | 152900 | 6090462560 | 9700 | 9700 | 9700 | 9700 | 0 |
| 185 | 20240321 | 152800 | 6090462560 | 9700 | 9700 | 9700 | 9700 | 0 |
| 186 | 20240321 | 152700 | 6090462560 | 9700 | 9700 | 9700 | 9700 | 0 |
| 187 | 20240321 | 152600 | 6090462560 | 9700 | 9700 | 9700 | 9700 | 0 |
| 188 | 20240321 | 152500 | 6090462560 | 9700 | 9700 | 9700 | 9700 | 0 |
| 189 | 20240321 | 152400 | 6090462560 | 9700 | 9700 | 9700 | 9700 | 0 |
| 190 | 20240321 | 152300 | 6090462560 | 9700 | 9700 | 9700 | 9700 | 0 |
| 191 | 20240321 | 152200 | 6090462560 | 9700 | 9700 | 9700 | 9700 | 0 |
| 192 | 20240321 | 152100 | 6090462560 | 9700 | 9700 | 9700 | 9700 | 0 |
| 193 | 20240321 | 152000 | 6090462560 | 9700 | 9700 | 9700 | 9700 | 0 |
| 194 | 20240321 | 151900 | 6090462560 | 9700 | 9680 | 9700 | 9680 | 3477 |
| 195 | 20240321 | 151800 | 6056746040 | 9670 | 9660 | 9670 | 9650 | 338 |
| 196 | 20240321 | 151700 | 6053479020 | 9650 | 9600 | 9650 | 9600 | 5182 |
| 197 | 20240321 | 151600 | 6003506110 | 9590 | 9590 | 9590 | 9590 | 180 |
| 198 | 20240321 | 151500 | 6001779910 | 9590 | 9590 | 9590 | 9590 | 851 |
| 199 | 20240321 | 151400 | 5993618820 | 9590 | 9590 | 9590 | 9590 | 913 |
| 200 | 20240321 | 151300 | 5984863150 | 9590 | 9580 | 9590 | 9580 | 1807 |
| 201 | 20240321 | 151200 | 5967535850 | 9590 | 9590 | 9590 | 9590 | 139 |
| 202 | 20240321 | 151100 | 5966202840 | 9580 | 9580 | 9580 | 9580 | 46 |
| 203 | 20240321 | 151000 | 5965762160 | 9580 | 9580 | 9590 | 9580 | 240 |
| 204 | 20240321 | 150900 | 5963462860 | 9590 | 9590 | 9590 | 9590 | 328 |
| 205 | 20240321 | 150800 | 5960317340 | 9590 | 9560 | 9590 | 9550 | 4538 |
| 206 | 20240321 | 150700 | 5916969910 | 9590 | 9580 | 9590 | 9560 | 1308 |
| 207 | 20240321 | 150600 | 5904457650 | 9580 | 9590 | 9590 | 9550 | 5084 |
| 208 | 20240321 | 150500 | 5855784760 | 9590 | 9580 | 9600 | 9580 | 2397 |
| 209 | 20240321 | 150400 | 5832809850 | 9590 | 9590 | 9590 | 9580 | 748 |
| 210 | 20240321 | 150300 | 5825636730 | 9600 | 9600 | 9600 | 9600 | 648 |
| 211 | 20240321 | 150200 | 5819415930 | 9600 | 9590 | 9600 | 9590 | 23 |
| 212 | 20240321 | 150100 | 5819195330 | 9590 | 9590 | 9600 | 9590 | 700 |
| 213 | 20240321 | 150000 | 5812482300 | 9590 | 9580 | 9600 | 9580 | 203 |
| 214 | 20240321 | 145900 | 5810534000 | 9580 | 9570 | 9600 | 9570 | 2599 |
| 215 | 20240321 | 145800 | 5785612200 | 9590 | 9590 | 9590 | 9570 | 1370 |
| 216 | 20240321 | 145700 | 5772491300 | 9580 | 9620 | 9620 | 9580 | 3697 |
| 217 | 20240321 | 145600 | 5737035460 | 9590 | 9620 | 9620 | 9590 | 82 |
| 218 | 20240321 | 145500 | 5736248930 | 9620 | 9590 | 9620 | 9590 | 504 |
| 219 | 20240321 | 145400 | 5731415450 | 9640 | 9590 | 9640 | 9590 | 72 |
| 220 | 20240321 | 145300 | 5730724870 | 9640 | 9640 | 9640 | 9640 | 739 |
| 221 | 20240321 | 145200 | 5723600910 | 9650 | 9640 | 9650 | 9640 | 406 |
| 222 | 20240321 | 145100 | 5719685910 | 9590 | 9630 | 9630 | 9590 | 4683 |
| 223 | 20240321 | 145000 | 5674773700 | 9650 | 9650 | 9650 | 9650 | 0 |
| 224 | 20240321 | 144900 | 5674773700 | 9650 | 9660 | 9660 | 9640 | 627 |
| 225 | 20240321 | 144800 | 5668726320 | 9660 | 9660 | 9660 | 9600 | 8283 |
| 226 | 20240321 | 144700 | 5588993490 | 9660 | 9650 | 9660 | 9650 | 1401 |
| 227 | 20240321 | 144600 | 5575473830 | 9660 | 9660 | 9660 | 9660 | 1 |
| 228 | 20240321 | 144500 | 5575464170 | 9660 | 9660 | 9660 | 9660 | 1099 |
| 229 | 20240321 | 144400 | 5564847830 | 9660 | 9660 | 9660 | 9660 | 26 |
| 230 | 20240321 | 144300 | 5564596670 | 9660 | 9660 | 9660 | 9660 | 300 |
| 231 | 20240321 | 144200 | 5561698670 | 9660 | 9660 | 9670 | 9660 | 420 |
| 232 | 20240321 | 144100 | 5557637470 | 9670 | 9670 | 9670 | 9670 | 0 |
| 233 | 20240321 | 144000 | 5557637470 | 9670 | 9670 | 9670 | 9670 | 463 |
| 234 | 20240321 | 143900 | 5553160260 | 9660 | 9660 | 9660 | 9660 | 10 |
| 235 | 20240321 | 143800 | 5553063660 | 9650 | 9650 | 9650 | 9650 | 9 |
| 236 | 20240321 | 143700 | 5552976810 | 9680 | 9680 | 9680 | 9680 | 0 |
| 237 | 20240321 | 143600 | 5552976810 | 9680 | 9680 | 9680 | 9680 | 341 |
| 238 | 20240321 | 143500 | 5549675930 | 9680 | 9660 | 9680 | 9660 | 2112 |
| 239 | 20240321 | 143400 | 5529251810 | 9660 | 9660 | 9660 | 9660 | 14 |
| 240 | 20240321 | 143300 | 5529116570 | 9620 | 9600 | 9620 | 9600 | 48 |
| 241 | 20240321 | 143200 | 5528655000 | 9600 | 9600 | 9600 | 9600 | 1012 |
| 242 | 20240321 | 143100 | 5518939800 | 9600 | 9610 | 9610 | 9600 | 4897 |
| 243 | 20240321 | 143000 | 5471901910 | 9610 | 9630 | 9630 | 9610 | 1233 |
| 244 | 20240321 | 142900 | 5460033550 | 9630 | 9640 | 9640 | 9630 | 134 |
| 245 | 20240321 | 142800 | 5458742450 | 9640 | 9690 | 9690 | 9640 | 410 |
| 246 | 20240321 | 142700 | 5454789110 | 9650 | 9690 | 9690 | 9650 | 856 |
| 247 | 20240321 | 142600 | 5446516460 | 9690 | 9660 | 9690 | 9660 | 385 |
| 248 | 20240321 | 142500 | 5442791800 | 9630 | 9680 | 9680 | 9630 | 141 |
| 249 | 20240321 | 142400 | 5441431820 | 9680 | 9640 | 9680 | 9640 | 54 |
| 250 | 20240321 | 142300 | 5440910900 | 9680 | 9680 | 9680 | 9680 | 205 |
| 251 | 20240321 | 142200 | 5438926500 | 9680 | 9630 | 9680 | 9630 | 346 |
| 252 | 20240321 | 142100 | 5435585300 | 9660 | 9640 | 9660 | 9640 | 553 |
| 253 | 20240321 | 142000 | 5430253780 | 9660 | 9670 | 9680 | 9660 | 760 |
| 254 | 20240321 | 141900 | 5422905980 | 9670 | 9670 | 9670 | 9670 | 5 |
| 255 | 20240321 | 141800 | 5422857630 | 9660 | 9660 | 9660 | 9660 | 51 |
| 256 | 20240321 | 141700 | 5422364970 | 9620 | 9640 | 9640 | 9620 | 6000 |
| 257 | 20240321 | 141600 | 5364644670 | 9690 | 9690 | 9690 | 9690 | 111 |
| 258 | 20240321 | 141500 | 5363569080 | 9690 | 9690 | 9690 | 9680 | 318 |
| 259 | 20240321 | 141400 | 5360487990 | 9690 | 9690 | 9690 | 9690 | 238 |
| 260 | 20240321 | 141300 | 5358181770 | 9690 | 9620 | 9700 | 9600 | 6234 |
| 261 | 20240321 | 141200 | 5298292770 | 9630 | 9630 | 9640 | 9620 | 2468 |
| 262 | 20240321 | 141100 | 5274526530 | 9630 | 9660 | 9660 | 9630 | 3700 |
| 263 | 20240321 | 141000 | 5238826550 | 9660 | 9670 | 9670 | 9660 | 1166 |
| 264 | 20240321 | 140900 | 5227562890 | 9660 | 9660 | 9660 | 9660 | 1 |
| 265 | 20240321 | 140800 | 5227553230 | 9660 | 9690 | 9720 | 9660 | 2818 |
| 266 | 20240321 | 140700 | 5200297500 | 9730 | 9720 | 9730 | 9680 | 634 |
| 267 | 20240321 | 140600 | 5194155300 | 9720 | 9710 | 9730 | 9680 | 3768 |
| 268 | 20240321 | 140500 | 5157605160 | 9720 | 9740 | 9740 | 9720 | 1274 |
| 269 | 20240321 | 140400 | 5145218880 | 9740 | 9730 | 9740 | 9720 | 64 |
| 270 | 20240321 | 140300 | 5144596460 | 9730 | 9740 | 9740 | 9730 | 2466 |
| 271 | 20240321 | 140200 | 5120589280 | 9730 | 9760 | 9760 | 9730 | 60 |
| 272 | 20240321 | 140100 | 5120005210 | 9730 | 9740 | 9740 | 9730 | 485 |
| 273 | 20240321 | 140000 | 5115281410 | 9740 | 9760 | 9760 | 9740 | 2194 |
| 274 | 20240321 | 135900 | 5093882880 | 9760 | 9770 | 9770 | 9760 | 535 |
| 275 | 20240321 | 135800 | 5088661240 | 9770 | 9760 | 9770 | 9760 | 662 |
| 276 | 20240321 | 135700 | 5082198470 | 9760 | 9750 | 9760 | 9750 | 549 |
| 277 | 20240321 | 135600 | 5076841410 | 9760 | 9750 | 9760 | 9750 | 471 |
| 278 | 20240321 | 135500 | 5072249070 | 9750 | 9750 | 9750 | 9750 | 1126 |
| 279 | 20240321 | 135400 | 5061270570 | 9740 | 9740 | 9740 | 9740 | 2 |
| 280 | 20240321 | 135300 | 5061251090 | 9750 | 9750 | 9750 | 9750 | 305 |
| 281 | 20240321 | 135200 | 5058277340 | 9740 | 9750 | 9750 | 9740 | 30 |
| 282 | 20240321 | 135100 | 5057984940 | 9750 | 9760 | 9760 | 9750 | 93 |
| 283 | 20240321 | 135000 | 5057077350 | 9760 | 9740 | 9760 | 9740 | 215 |
| 284 | 20240321 | 134900 | 5054979360 | 9740 | 9740 | 9740 | 9740 | 1 |
| 285 | 20240321 | 134800 | 5054969620 | 9760 | 9760 | 9760 | 9760 | 27 |
| 286 | 20240321 | 134700 | 5054706100 | 9750 | 9760 | 9760 | 9750 | 1167 |
| 287 | 20240321 | 134600 | 5043327840 | 9760 | 9760 | 9760 | 9750 | 32 |
| 288 | 20240321 | 134500 | 5043015530 | 9760 | 9790 | 9790 | 9760 | 51 |
| 289 | 20240321 | 134400 | 5042517740 | 9790 | 9790 | 9790 | 9780 | 130 |
| 290 | 20240321 | 134300 | 5041245110 | 9800 | 9770 | 9800 | 9770 | 6166 |
| 291 | 20240321 | 134200 | 4980873530 | 9780 | 9790 | 9790 | 9780 | 586 |
| 292 | 20240321 | 134100 | 4975142000 | 9790 | 9790 | 9790 | 9790 | 535 |
| 293 | 20240321 | 134000 | 4969904350 | 9790 | 9780 | 9790 | 9770 | 1667 |
| 294 | 20240321 | 133900 | 4953595500 | 9780 | 9790 | 9790 | 9780 | 12 |
| 295 | 20240321 | 133800 | 4953478110 | 9730 | 9800 | 9800 | 9720 | 4604 |
| 296 | 20240321 | 133700 | 4908606060 | 9800 | 9750 | 9800 | 9750 | 4438 |
| 297 | 20240321 | 133600 | 4865297010 | 9750 | 9770 | 9790 | 9750 | 3887 |
| 298 | 20240321 | 133500 | 4827299910 | 9790 | 9790 | 9790 | 9780 | 27 |
| 299 | 20240321 | 133400 | 4827035590 | 9790 | 9780 | 9790 | 9760 | 252 |
| 300 | 20240321 | 133300 | 4824574270 | 9780 | 9780 | 9800 | 9780 | 2817 |
| 301 | 20240321 | 133200 | 4796984260 | 9780 | 9770 | 9780 | 9770 | 1036 |
| 302 | 20240321 | 133100 | 4786852780 | 9770 | 9760 | 9770 | 9760 | 2706 |
| 303 | 20240321 | 133000 | 4760423520 | 9760 | 9750 | 9760 | 9750 | 475 |
| 304 | 20240321 | 132900 | 4755790880 | 9750 | 9750 | 9750 | 9750 | 150 |
| 305 | 20240321 | 132800 | 4754328380 | 9750 | 9750 | 9750 | 9750 | 239 |
| 306 | 20240321 | 132700 | 4751998130 | 9750 | 9740 | 9750 | 9730 | 3510 |
| 307 | 20240321 | 132600 | 4717820670 | 9740 | 9740 | 9740 | 9740 | 230 |
| 308 | 20240321 | 132500 | 4715580470 | 9740 | 9740 | 9740 | 9730 | 388 |
| 309 | 20240321 | 132400 | 4711803800 | 9750 | 9750 | 9750 | 9750 | 68 |
| 310 | 20240321 | 132300 | 4711140800 | 9750 | 9740 | 9750 | 9740 | 367 |
| 311 | 20240321 | 132200 | 4707565820 | 9740 | 9750 | 9750 | 9730 | 39 |
| 312 | 20240321 | 132100 | 4707186060 | 9730 | 9730 | 9750 | 9730 | 180 |
| 313 | 20240321 | 132000 | 4705433860 | 9750 | 9730 | 9750 | 9730 | 2010 |
| 314 | 20240321 | 131900 | 4685866360 | 9730 | 9720 | 9730 | 9710 | 557 |
| 315 | 20240321 | 131800 | 4680448750 | 9720 | 9720 | 9720 | 9720 | 9 |
| 316 | 20240321 | 131700 | 4680361270 | 9720 | 9720 | 9720 | 9720 | 10 |
| 317 | 20240321 | 131600 | 4680264070 | 9720 | 9720 | 9720 | 9720 | 110 |
| 318 | 20240321 | 131500 | 4679194870 | 9730 | 9690 | 9730 | 9690 | 2419 |
| 319 | 20240321 | 131400 | 4655748980 | 9710 | 9710 | 9710 | 9710 | 27 |
| 320 | 20240321 | 131300 | 4655486810 | 9730 | 9740 | 9740 | 9700 | 1230 |
| 321 | 20240321 | 131200 | 4643549160 | 9740 | 9720 | 9740 | 9710 | 70 |
| 322 | 20240321 | 131100 | 4642868190 | 9750 | 9750 | 9750 | 9750 | 9 |
| 323 | 20240321 | 131000 | 4642780440 | 9720 | 9730 | 9750 | 9720 | 68 |
| 324 | 20240321 | 130900 | 4642118740 | 9770 | 9770 | 9770 | 9770 | 286 |
| 325 | 20240321 | 130800 | 4639324520 | 9760 | 9750 | 9760 | 9700 | 2505 |
| 326 | 20240321 | 130700 | 4614902860 | 9750 | 9750 | 9750 | 9750 | 350 |
| 327 | 20240321 | 130600 | 4611490360 | 9750 | 9740 | 9750 | 9740 | 251 |
| 328 | 20240321 | 130500 | 4609044120 | 9730 | 9730 | 9730 | 9730 | 264 |
| 329 | 20240321 | 130400 | 4606475400 | 9690 | 9700 | 9700 | 9690 | 200 |
| 330 | 20240321 | 130300 | 4604537380 | 9690 | 9730 | 9730 | 9690 | 281 |
| 331 | 20240321 | 130200 | 4601814450 | 9740 | 9740 | 9740 | 9740 | 0 |
| 332 | 20240321 | 130100 | 4601814450 | 9740 | 9690 | 9740 | 9690 | 453 |
| 333 | 20240321 | 130000 | 4597410140 | 9690 | 9690 | 9690 | 9690 | 259 |
| 334 | 20240321 | 125900 | 4594900430 | 9690 | 9690 | 9690 | 9690 | 39 |
| 335 | 20240321 | 125800 | 4594522520 | 9690 | 9690 | 9690 | 9690 | 28 |
| 336 | 20240321 | 125700 | 4594251200 | 9690 | 9690 | 9700 | 9690 | 88 |
| 337 | 20240321 | 125600 | 4593397730 | 9710 | 9710 | 9710 | 9710 | 0 |
| 338 | 20240321 | 125500 | 4593397730 | 9710 | 9680 | 9710 | 9680 | 27 |
| 339 | 20240321 | 125400 | 4593136030 | 9680 | 9660 | 9680 | 9660 | 501 |
| 340 | 20240321 | 125300 | 4588293350 | 9670 | 9670 | 9700 | 9660 | 423 |
| 341 | 20240321 | 125200 | 4584203730 | 9670 | 9670 | 9740 | 9670 | 483 |
| 342 | 20240321 | 125100 | 4579525280 | 9680 | 9680 | 9680 | 9680 | 942 |
| 343 | 20240321 | 125000 | 4570406720 | 9700 | 9700 | 9700 | 9700 | 299 |
| 344 | 20240321 | 124900 | 4567506420 | 9700 | 9710 | 9710 | 9700 | 220 |
| 345 | 20240321 | 124800 | 4565372370 | 9700 | 9700 | 9700 | 9700 | 295 |
| 346 | 20240321 | 124700 | 4562510870 | 9680 | 9680 | 9680 | 9680 | 30 |
| 347 | 20240321 | 124600 | 4562220470 | 9690 | 9690 | 9690 | 9690 | 0 |
| 348 | 20240321 | 124500 | 4562220470 | 9690 | 9690 | 9690 | 9690 | 8 |
| 349 | 20240321 | 124400 | 4562142950 | 9690 | 9700 | 9700 | 9680 | 718 |
| 350 | 20240321 | 124300 | 4555179180 | 9700 | 9700 | 9700 | 9700 | 93 |
| 351 | 20240321 | 124200 | 4554277080 | 9750 | 9750 | 9750 | 9750 | 0 |
| 352 | 20240321 | 124100 | 4554277080 | 9750 | 9730 | 9750 | 9730 | 412 |
| 353 | 20240321 | 124000 | 4550264700 | 9730 | 9730 | 9730 | 9730 | 10 |
| 354 | 20240321 | 123900 | 4550167400 | 9740 | 9740 | 9740 | 9740 | 0 |
| 355 | 20240321 | 123800 | 4550167400 | 9740 | 9750 | 9750 | 9680 | 79 |
| 356 | 20240321 | 123700 | 4549399110 | 9750 | 9750 | 9750 | 9750 | 61 |
| 357 | 20240321 | 123600 | 4548804360 | 9750 | 9750 | 9750 | 9750 | 377 |
| 358 | 20240321 | 123500 | 4545128610 | 9750 | 9750 | 9750 | 9670 | 765 |
| 359 | 20240321 | 123400 | 4537709860 | 9750 | 9740 | 9750 | 9740 | 150 |
| 360 | 20240321 | 123300 | 4536248600 | 9700 | 9710 | 9710 | 9700 | 473 |
| 361 | 20240321 | 123200 | 4531659610 | 9700 | 9660 | 9700 | 9650 | 4848 |
| 362 | 20240321 | 123100 | 4484655190 | 9660 | 9660 | 9660 | 9660 | 133 |
| 363 | 20240321 | 123000 | 4483370410 | 9650 | 9650 | 9650 | 9650 | 0 |
| 364 | 20240321 | 122900 | 4483370410 | 9650 | 9650 | 9650 | 9650 | 0 |
| 365 | 20240321 | 122800 | 4483370410 | 9650 | 9650 | 9650 | 9650 | 0 |
| 366 | 20240321 | 122700 | 4483370410 | 9650 | 9670 | 9670 | 9650 | 603 |
| 367 | 20240321 | 122600 | 4477547330 | 9670 | 9670 | 9670 | 9670 | 70 |
| 368 | 20240321 | 122500 | 4476870430 | 9700 | 9660 | 9700 | 9660 | 3 |
| 369 | 20240321 | 122400 | 4476841370 | 9650 | 9650 | 9650 | 9650 | 0 |
| 370 | 20240321 | 122300 | 4476841370 | 9650 | 9650 | 9650 | 9650 | 115 |
| 371 | 20240321 | 122200 | 4475731620 | 9650 | 9680 | 9680 | 9650 | 2001 |
| 372 | 20240321 | 122100 | 4456410570 | 9680 | 9690 | 9690 | 9680 | 246 |
| 373 | 20240321 | 122000 | 4454028630 | 9690 | 9690 | 9690 | 9690 | 3000 |
| 374 | 20240321 | 121900 | 4424958630 | 9700 | 9720 | 9720 | 9700 | 5069 |
| 375 | 20240321 | 121800 | 4375765640 | 9710 | 9720 | 9720 | 9710 | 1522 |
| 376 | 20240321 | 121700 | 4360972020 | 9730 | 9770 | 9780 | 9730 | 317 |
| 377 | 20240321 | 121600 | 4357886910 | 9740 | 9740 | 9740 | 9740 | 641 |
| 378 | 20240321 | 121500 | 4351643570 | 9740 | 9780 | 9780 | 9740 | 1885 |
| 379 | 20240321 | 121400 | 4333256810 | 9780 | 9780 | 9780 | 9780 | 90 |
| 380 | 20240321 | 121300 | 4332376610 | 9790 | 9800 | 9800 | 9790 | 202 |
| 381 | 20240321 | 121200 | 4330398600 | 9800 | 9800 | 9800 | 9800 | 3762 |
| 382 | 20240321 | 121100 | 4293531000 | 9810 | 9800 | 9810 | 9800 | 2653 |
| 383 | 20240321 | 121000 | 4267529810 | 9790 | 9790 | 9790 | 9790 | 1 |
| 384 | 20240321 | 120900 | 4267520020 | 9790 | 9800 | 9800 | 9790 | 532 |
| 385 | 20240321 | 120800 | 4262306440 | 9800 | 9800 | 9800 | 9800 | 2408 |
| 386 | 20240321 | 120700 | 4238708040 | 9800 | 9790 | 9800 | 9770 | 3060 |
| 387 | 20240321 | 120600 | 4208727900 | 9770 | 9770 | 9770 | 9770 | 0 |
| 388 | 20240321 | 120500 | 4208727900 | 9770 | 9790 | 9790 | 9770 | 680 |
| 389 | 20240321 | 120400 | 4202073360 | 9790 | 9790 | 9790 | 9790 | 1 |
| 390 | 20240321 | 120300 | 4202063570 | 9790 | 9790 | 9790 | 9790 | 70 |
| 391 | 20240321 | 120200 | 4201378270 | 9790 | 9790 | 9790 | 9790 | 5 |
| 392 | 20240321 | 120100 | 4201329320 | 9790 | 9790 | 9790 | 9790 | 50 |
| 393 | 20240321 | 120000 | 4200839820 | 9790 | 9780 | 9790 | 9780 | 7 |
| 394 | 20240321 | 115900 | 4200771300 | 9790 | 9790 | 9790 | 9780 | 4578 |
| 395 | 20240321 | 115800 | 4155956230 | 9790 | 9770 | 9790 | 9770 | 285 |
| 396 | 20240321 | 115700 | 4153167350 | 9770 | 9770 | 9770 | 9770 | 5 |
| 397 | 20240321 | 115600 | 4153118500 | 9770 | 9780 | 9780 | 9770 | 2146 |
| 398 | 20240321 | 115500 | 4132152030 | 9780 | 9750 | 9780 | 9750 | 170 |
| 399 | 20240321 | 115400 | 4130491070 | 9750 | 9750 | 9750 | 9750 | 15 |
| 400 | 20240321 | 115300 | 4130344820 | 9770 | 9760 | 9770 | 9750 | 1311 |
| 401 | 20240321 | 115200 | 4117539010 | 9760 | 9760 | 9760 | 9760 | 0 |
| 402 | 20240321 | 115100 | 4117539010 | 9760 | 9770 | 9770 | 9760 | 80 |
| 403 | 20240321 | 115000 | 4116757910 | 9770 | 9770 | 9770 | 9770 | 20 |
| 404 | 20240321 | 114900 | 4116562510 | 9770 | 9770 | 9770 | 9770 | 20 |
| 405 | 20240321 | 114800 | 4116367110 | 9750 | 9770 | 9770 | 9750 | 500 |
| 406 | 20240321 | 114700 | 4111490940 | 9760 | 9790 | 9790 | 9760 | 13 |
| 407 | 20240321 | 114600 | 4111363760 | 9790 | 9780 | 9790 | 9780 | 563 |
| 408 | 20240321 | 114500 | 4105855890 | 9770 | 9770 | 9770 | 9760 | 1187 |
| 409 | 20240321 | 114400 | 4094268900 | 9780 | 9780 | 9780 | 9770 | 350 |
| 410 | 20240321 | 114300 | 4090846100 | 9780 | 9740 | 9780 | 9740 | 1178 |
| 411 | 20240321 | 114200 | 4079366800 | 9740 | 9740 | 9740 | 9740 | 155 |
| 412 | 20240321 | 114100 | 4077857100 | 9740 | 9750 | 9750 | 9740 | 3383 |
| 413 | 20240321 | 114000 | 4044906180 | 9750 | 9740 | 9750 | 9730 | 727 |
| 414 | 20240321 | 113900 | 4037829410 | 9740 | 9740 | 9750 | 9740 | 420 |
| 415 | 20240321 | 113800 | 4033738510 | 9750 | 9750 | 9750 | 9750 | 26 |
| 416 | 20240321 | 113700 | 4033485010 | 9800 | 9800 | 9800 | 9800 | 35 |
| 417 | 20240321 | 113600 | 4033142010 | 9750 | 9800 | 9800 | 9740 | 1656 |
| 418 | 20240321 | 113500 | 4016947560 | 9800 | 9790 | 9800 | 9760 | 2101 |
| 419 | 20240321 | 113400 | 3996358800 | 9790 | 9790 | 9790 | 9790 | 992 |
| 420 | 20240321 | 113300 | 3986647120 | 9810 | 9770 | 9810 | 9770 | 31 |
| 421 | 20240321 | 113200 | 3986343090 | 9800 | 9780 | 9800 | 9770 | 5591 |
| 422 | 20240321 | 113100 | 3931563510 | 9770 | 9770 | 9770 | 9770 | 343 |
| 423 | 20240321 | 113000 | 3928212400 | 9760 | 9760 | 9760 | 9760 | 1 |
| 424 | 20240321 | 112900 | 3928202640 | 9770 | 9770 | 9770 | 9730 | 918 |
| 425 | 20240321 | 112800 | 3919253940 | 9770 | 9740 | 9770 | 9730 | 631 |
| 426 | 20240321 | 112700 | 3913113030 | 9740 | 9770 | 9770 | 9740 | 248 |
| 427 | 20240321 | 112600 | 3910696820 | 9740 | 9780 | 9790 | 9740 | 156 |
| 428 | 20240321 | 112500 | 3909171840 | 9790 | 9790 | 9790 | 9730 | 632 |
| 429 | 20240321 | 112400 | 3903014650 | 9740 | 9800 | 9800 | 9740 | 186 |
| 430 | 20240321 | 112300 | 3901200250 | 9800 | 9770 | 9800 | 9770 | 833 |
| 431 | 20240321 | 112200 | 3893054200 | 9770 | 9760 | 9800 | 9730 | 2597 |
| 432 | 20240321 | 112100 | 3867745740 | 9760 | 9750 | 9760 | 9750 | 872 |
| 433 | 20240321 | 112000 | 3859242230 | 9750 | 9730 | 9750 | 9730 | 625 |
| 434 | 20240321 | 111900 | 3853158490 | 9730 | 9730 | 9750 | 9730 | 282 |
| 435 | 20240321 | 111800 | 3850412930 | 9730 | 9760 | 9760 | 9730 | 2879 |
| 436 | 20240321 | 111700 | 3822340150 | 9780 | 9780 | 9780 | 9770 | 718 |
| 437 | 20240321 | 111600 | 3815324000 | 9780 | 9780 | 9780 | 9770 | 74 |
| 438 | 20240321 | 111500 | 3814600290 | 9810 | 9830 | 9830 | 9790 | 83 |
| 439 | 20240321 | 111400 | 3813785620 | 9780 | 9800 | 9800 | 9780 | 1941 |
| 440 | 20240321 | 111300 | 3794793870 | 9790 | 9800 | 9800 | 9790 | 500 |
| 441 | 20240321 | 111200 | 3789898820 | 9830 | 9830 | 9840 | 9790 | 10624 |
| 442 | 20240321 | 111100 | 3685732130 | 9830 | 9830 | 9830 | 9820 | 178 |
| 443 | 20240321 | 111000 | 3683984050 | 9820 | 9830 | 9840 | 9820 | 913 |
| 444 | 20240321 | 110900 | 3675005360 | 9820 | 9820 | 9820 | 9820 | 847 |
| 445 | 20240321 | 110800 | 3666687820 | 9810 | 9830 | 9830 | 9800 | 1528 |
| 446 | 20240321 | 110700 | 3651711780 | 9810 | 9820 | 9830 | 9810 | 586 |
| 447 | 20240321 | 110600 | 3645957400 | 9830 | 9820 | 9830 | 9820 | 2656 |
| 448 | 20240321 | 110500 | 3619856890 | 9820 | 9810 | 9830 | 9810 | 636 |
| 449 | 20240321 | 110400 | 3613606850 | 9830 | 9820 | 9830 | 9800 | 1881 |
| 450 | 20240321 | 110300 | 3595152030 | 9830 | 9820 | 9830 | 9800 | 2277 |
| 451 | 20240321 | 110200 | 3572792520 | 9820 | 9770 | 9820 | 9770 | 13916 |
| 452 | 20240321 | 110100 | 3436469500 | 9770 | 9780 | 9780 | 9770 | 1056 |
| 453 | 20240321 | 110000 | 3426152240 | 9780 | 9780 | 9780 | 9770 | 1959 |
| 454 | 20240321 | 105900 | 3407005220 | 9780 | 9770 | 9780 | 9770 | 5624 |
| 455 | 20240321 | 105800 | 3352058730 | 9760 | 9750 | 9760 | 9740 | 3913 |
| 456 | 20240321 | 105700 | 3313883680 | 9750 | 9750 | 9750 | 9750 | 1345 |
| 457 | 20240321 | 105600 | 3300769930 | 9750 | 9740 | 9750 | 9740 | 311 |
| 458 | 20240321 | 105500 | 3297737780 | 9750 | 9750 | 9760 | 9750 | 881 |
| 459 | 20240321 | 105400 | 3289146980 | 9750 | 9740 | 9760 | 9740 | 2304 |
| 460 | 20240321 | 105300 | 3266672710 | 9740 | 9740 | 9750 | 9740 | 6368 |
| 461 | 20240321 | 105200 | 3204626250 | 9740 | 9720 | 9740 | 9720 | 1988 |
| 462 | 20240321 | 105100 | 3185282400 | 9720 | 9720 | 9730 | 9720 | 27 |
| 463 | 20240321 | 105000 | 3185019950 | 9710 | 9730 | 9730 | 9710 | 1545 |
| 464 | 20240321 | 104900 | 3170013260 | 9730 | 9730 | 9730 | 9730 | 267 |
| 465 | 20240321 | 104800 | 3167415350 | 9730 | 9730 | 9730 | 9730 | 1927 |
| 466 | 20240321 | 104700 | 3148665640 | 9730 | 9710 | 9730 | 9710 | 3271 |
| 467 | 20240321 | 104600 | 3116864080 | 9710 | 9700 | 9710 | 9700 | 1659 |
| 468 | 20240321 | 104500 | 3100765640 | 9700 | 9700 | 9700 | 9700 | 10 |
| 469 | 20240321 | 104400 | 3100668640 | 9710 | 9700 | 9710 | 9700 | 2338 |
| 470 | 20240321 | 104300 | 3077973310 | 9700 | 9690 | 9700 | 9680 | 1892 |
| 471 | 20240321 | 104200 | 3059623850 | 9690 | 9680 | 9690 | 9680 | 5 |
| 472 | 20240321 | 104100 | 3059575440 | 9670 | 9660 | 9680 | 9660 | 46 |
| 473 | 20240321 | 104000 | 3059130390 | 9660 | 9660 | 9660 | 9660 | 41 |
| 474 | 20240321 | 103900 | 3058734330 | 9680 | 9690 | 9690 | 9680 | 111 |
| 475 | 20240321 | 103800 | 3057659540 | 9690 | 9690 | 9690 | 9690 | 92 |
| 476 | 20240321 | 103700 | 3056768060 | 9640 | 9690 | 9690 | 9640 | 35 |
| 477 | 20240321 | 103600 | 3056430460 | 9650 | 9670 | 9670 | 9650 | 5005 |
| 478 | 20240321 | 103500 | 3008097420 | 9680 | 9690 | 9690 | 9670 | 1364 |
| 479 | 20240321 | 103400 | 2994900290 | 9690 | 9680 | 9690 | 9680 | 356 |
| 480 | 20240321 | 103300 | 2991451650 | 9680 | 9680 | 9680 | 9680 | 166 |
| 481 | 20240321 | 103200 | 2989844770 | 9680 | 9680 | 9680 | 9680 | 430 |
| 482 | 20240321 | 103100 | 2985682370 | 9670 | 9660 | 9670 | 9660 | 7 |
| 483 | 20240321 | 103000 | 2985614700 | 9660 | 9670 | 9670 | 9660 | 644 |
| 484 | 20240321 | 102900 | 2979388140 | 9670 | 9670 | 9670 | 9670 | 595 |
| 485 | 20240321 | 102800 | 2973634490 | 9680 | 9680 | 9690 | 9680 | 185 |
| 486 | 20240321 | 102700 | 2971842510 | 9690 | 9670 | 9690 | 9670 | 502 |
| 487 | 20240321 | 102600 | 2966988150 | 9690 | 9680 | 9690 | 9680 | 94 |
| 488 | 20240321 | 102500 | 2966077390 | 9660 | 9660 | 9660 | 9660 | 0 |
| 489 | 20240321 | 102400 | 2966077390 | 9660 | 9690 | 9690 | 9660 | 1299 |
| 490 | 20240321 | 102300 | 2953520370 | 9700 | 9700 | 9700 | 9700 | 805 |
| 491 | 20240321 | 102200 | 2945711870 | 9700 | 9700 | 9700 | 9690 | 1323 |
| 492 | 20240321 | 102100 | 2932878890 | 9700 | 9700 | 9700 | 9700 | 2030 |
| 493 | 20240321 | 102000 | 2913187890 | 9690 | 9690 | 9690 | 9690 | 100 |
| 494 | 20240321 | 101900 | 2912218890 | 9650 | 9650 | 9700 | 9650 | 8 |
| 495 | 20240321 | 101800 | 2912141490 | 9700 | 9670 | 9700 | 9670 | 4100 |
| 496 | 20240321 | 101700 | 2872447170 | 9670 | 9660 | 9670 | 9660 | 596 |
| 497 | 20240321 | 101600 | 2866686280 | 9660 | 9660 | 9660 | 9660 | 45 |
| 498 | 20240321 | 101500 | 2866251580 | 9630 | 9600 | 9630 | 9600 | 563 |
| 499 | 20240321 | 101400 | 2860830040 | 9600 | 9650 | 9650 | 9600 | 5190 |
| 500 | 20240321 | 101300 | 2810992610 | 9660 | 9660 | 9660 | 9650 | 24 |
| 501 | 20240321 | 101200 | 2810760780 | 9610 | 9610 | 9610 | 9610 | 94 |
| 502 | 20240321 | 101100 | 2809857440 | 9610 | 9620 | 9660 | 9610 | 763 |
| 503 | 20240321 | 101000 | 2802502320 | 9610 | 9600 | 9610 | 9600 | 47 |
| 504 | 20240321 | 100900 | 2802051110 | 9600 | 9600 | 9600 | 9600 | 300 |
| 505 | 20240321 | 100800 | 2799171110 | 9600 | 9600 | 9600 | 9590 | 676 |
| 506 | 20240321 | 100700 | 2792683740 | 9600 | 9600 | 9600 | 9600 | 544 |
| 507 | 20240321 | 100600 | 2787461340 | 9610 | 9620 | 9620 | 9610 | 904 |
| 508 | 20240321 | 100500 | 2778772200 | 9640 | 9640 | 9640 | 9640 | 3 |
| 509 | 20240321 | 100400 | 2778743280 | 9640 | 9640 | 9640 | 9640 | 90 |
| 510 | 20240321 | 100300 | 2777875680 | 9640 | 9640 | 9640 | 9640 | 367 |
| 511 | 20240321 | 100200 | 2774337800 | 9610 | 9620 | 9620 | 9610 | 343 |
| 512 | 20240321 | 100100 | 2771040120 | 9620 | 9640 | 9640 | 9620 | 37 |
| 513 | 20240321 | 100000 | 2770684160 | 9640 | 9640 | 9640 | 9640 | 9 |
| 514 | 20240321 | 095900 | 2770597400 | 9640 | 9640 | 9640 | 9600 | 821 |
| 515 | 20240321 | 095800 | 2762704050 | 9640 | 9640 | 9650 | 9640 | 623 |
| 516 | 20240321 | 095700 | 2756694630 | 9640 | 9670 | 9680 | 9630 | 444 |
| 517 | 20240321 | 095600 | 2752404670 | 9670 | 9620 | 9670 | 9620 | 816 |
| 518 | 20240321 | 095500 | 2744523020 | 9620 | 9610 | 9620 | 9560 | 392 |
| 519 | 20240321 | 095400 | 2740770410 | 9600 | 9600 | 9610 | 9600 | 714 |
| 520 | 20240321 | 095300 | 2733915100 | 9610 | 9560 | 9610 | 9540 | 11804 |
| 521 | 20240321 | 095200 | 2621114880 | 9560 | 9630 | 9630 | 9560 | 3527 |
| 522 | 20240321 | 095100 | 2587342920 | 9630 | 9570 | 9640 | 9570 | 882 |
| 523 | 20240321 | 095000 | 2578885360 | 9580 | 9690 | 9690 | 9580 | 14522 |
| 524 | 20240321 | 094900 | 2439347710 | 9700 | 9690 | 9720 | 9690 | 1444 |
| 525 | 20240321 | 094800 | 2425334020 | 9690 | 9720 | 9720 | 9690 | 2208 |
| 526 | 20240321 | 094700 | 2403935960 | 9720 | 9720 | 9720 | 9650 | 5800 |
| 527 | 20240321 | 094600 | 2347833280 | 9720 | 9690 | 9720 | 9690 | 613 |
| 528 | 20240321 | 094500 | 2341887260 | 9700 | 9720 | 9720 | 9700 | 113 |
| 529 | 20240321 | 094400 | 2340789720 | 9720 | 9720 | 9720 | 9680 | 1087 |
| 530 | 20240321 | 094300 | 2330251150 | 9710 | 9710 | 9710 | 9710 | 162 |
| 531 | 20240321 | 094200 | 2328678130 | 9680 | 9700 | 9700 | 9680 | 334 |
| 532 | 20240321 | 094100 | 2325438970 | 9700 | 9690 | 9700 | 9690 | 673 |
| 533 | 20240321 | 094000 | 2318911150 | 9680 | 9660 | 9680 | 9650 | 682 |
| 534 | 20240321 | 093900 | 2312323990 | 9660 | 9700 | 9700 | 9660 | 2244 |
| 535 | 20240321 | 093800 | 2290644790 | 9680 | 9680 | 9680 | 9660 | 643 |
| 536 | 20240321 | 093700 | 2284426460 | 9680 | 9670 | 9700 | 9670 | 309 |
| 537 | 20240321 | 093600 | 2281429960 | 9710 | 9700 | 9710 | 9650 | 5319 |
| 538 | 20240321 | 093500 | 2229989400 | 9680 | 9710 | 9710 | 9680 | 1041 |
| 539 | 20240321 | 093400 | 2219911330 | 9680 | 9730 | 9730 | 9680 | 2095 |
| 540 | 20240321 | 093300 | 2199591770 | 9740 | 9740 | 9740 | 9740 | 30 |
| 541 | 20240321 | 093200 | 2199299570 | 9740 | 9720 | 9740 | 9680 | 1625 |
| 542 | 20240321 | 093100 | 2183563520 | 9700 | 9740 | 9740 | 9700 | 1710 |
| 543 | 20240321 | 093000 | 2166960730 | 9740 | 9750 | 9750 | 9720 | 585 |
| 544 | 20240321 | 092900 | 2161267030 | 9720 | 9720 | 9750 | 9720 | 2454 |
| 545 | 20240321 | 092800 | 2137364270 | 9710 | 9740 | 9740 | 9700 | 125 |
| 546 | 20240321 | 092700 | 2136150650 | 9740 | 9720 | 9740 | 9690 | 997 |
| 547 | 20240321 | 092600 | 2126462750 | 9720 | 9690 | 9720 | 9660 | 2171 |
| 548 | 20240321 | 092500 | 2105438690 | 9690 | 9740 | 9740 | 9620 | 11637 |
| 549 | 20240321 | 092400 | 1992735060 | 9750 | 9750 | 9760 | 9720 | 916 |
| 550 | 20240321 | 092300 | 1983810990 | 9760 | 9710 | 9760 | 9710 | 3209 |
| 551 | 20240321 | 092200 | 1952575220 | 9760 | 9780 | 9780 | 9710 | 5839 |
| 552 | 20240321 | 092100 | 1895576900 | 9770 | 9790 | 9790 | 9770 | 1001 |
| 553 | 20240321 | 092000 | 1885782540 | 9790 | 9790 | 9820 | 9750 | 6396 |
| 554 | 20240321 | 091900 | 1823324810 | 9820 | 9910 | 9910 | 9790 | 10668 |
| 555 | 20240321 | 091800 | 1718464090 | 9870 | 9920 | 9930 | 9840 | 14991 |
| 556 | 20240321 | 091700 | 1570170750 | 9930 | 9880 | 9930 | 9870 | 11751 |
| 557 | 20240321 | 091600 | 1453806410 | 9880 | 9860 | 9880 | 9860 | 6742 |
| 558 | 20240321 | 091500 | 1387226340 | 9870 | 9820 | 9870 | 9820 | 5199 |
| 559 | 20240321 | 091400 | 1336016170 | 9800 | 9830 | 9840 | 9790 | 6530 |
| 560 | 20240321 | 091300 | 1272010690 | 9840 | 9780 | 9840 | 9780 | 9329 |
| 561 | 20240321 | 091200 | 1180488880 | 9780 | 9760 | 9790 | 9760 | 2914 |
| 562 | 20240321 | 091100 | 1152019890 | 9760 | 9780 | 9790 | 9730 | 113 |
| 563 | 20240321 | 091000 | 1150916390 | 9780 | 9780 | 9810 | 9700 | 13234 |
| 564 | 20240321 | 090900 | 1022120610 | 9760 | 9760 | 9780 | 9740 | 3070 |
| 565 | 20240321 | 090800 | 992138380 | 9780 | 9730 | 9780 | 9730 | 1581 |
| 566 | 20240321 | 090700 | 976677090 | 9730 | 9790 | 9800 | 9700 | 6486 |
| 567 | 20240321 | 090600 | 913395920 | 9800 | 9790 | 9820 | 9790 | 3751 |
| 568 | 20240321 | 090500 | 876609230 | 9780 | 9720 | 9790 | 9700 | 5827 |
| 569 | 20240321 | 090400 | 819819810 | 9700 | 9650 | 9720 | 9610 | 5500 |
| 570 | 20240321 | 090300 | 766714210 | 9650 | 9760 | 9760 | 9650 | 7579 |
| 571 | 20240321 | 090200 | 693242660 | 9760 | 9780 | 9830 | 9700 | 22035 |
| 572 | 20240321 | 090100 | 478819650 | 9770 | 9790 | 9850 | 9740 | 9739 |
| 573 | 20240321 | 090000 | 383320640 | 9810 | 9780 | 9940 | 9710 | 39103 |