30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 191100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 6210 |
| 3 | 20240313 | 191000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20240313 | 190900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20240313 | 190800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20240313 | 190700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20240313 | 190600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20240313 | 190500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20240313 | 190400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20240313 | 190300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20240313 | 190200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20240313 | 190100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20240313 | 190000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20240313 | 185900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20240313 | 185800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20240313 | 185700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20240313 | 185600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20240313 | 185500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20240313 | 185400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20240313 | 185300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20240313 | 185200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20240313 | 185100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20240313 | 185000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20240313 | 184900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20240313 | 184800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20240313 | 184700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20240313 | 184600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20240313 | 184500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20240313 | 184400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20240313 | 184300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20240313 | 184200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20240313 | 184100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 6210 |
| 33 | 20240313 | 184000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20240313 | 183900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20240313 | 183800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20240313 | 183700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20240313 | 183600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20240313 | 183500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20240313 | 183400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20240313 | 183300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20240313 | 183200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20240313 | 183100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20240313 | 183000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20240313 | 182900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20240313 | 182800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20240313 | 182700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20240313 | 182600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20240313 | 182500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20240313 | 182400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20240313 | 182300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20240313 | 182200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20240313 | 182100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20240313 | 182000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20240313 | 181900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20240313 | 181800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20240313 | 181700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20240313 | 181600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20240313 | 181500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20240313 | 181400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20240313 | 181300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20240313 | 181200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20240313 | 181100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 6210 |
| 63 | 20240313 | 181000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20240313 | 180900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20240313 | 180800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20240313 | 180700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20240313 | 180600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20240313 | 180500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20240313 | 180400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20240313 | 180300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20240313 | 180200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20240313 | 180100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20240313 | 180000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20240313 | 175900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20240313 | 175800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20240313 | 175700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20240313 | 175600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20240313 | 175500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20240313 | 175400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20240313 | 175300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20240313 | 175200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20240313 | 175100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20240313 | 175000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20240313 | 174900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20240313 | 174800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20240313 | 174700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20240313 | 174600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20240313 | 174500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20240313 | 174400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20240313 | 174300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20240313 | 174200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20240313 | 174100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 6210 |
| 93 | 20240313 | 174000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20240313 | 173900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20240313 | 173800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20240313 | 173700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20240313 | 173600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20240313 | 173500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20240313 | 173400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20240313 | 173300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20240313 | 173200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20240313 | 173100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20240313 | 173000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20240313 | 172900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20240313 | 172800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20240313 | 172700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20240313 | 172600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20240313 | 172500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20240313 | 172400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20240313 | 172300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20240313 | 172200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20240313 | 172100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20240313 | 172000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20240313 | 171900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20240313 | 171800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20240313 | 171700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20240313 | 171600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20240313 | 171500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20240313 | 171400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20240313 | 171300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20240313 | 171200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20240313 | 171100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 6210 |
| 123 | 20240313 | 171000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20240313 | 170900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20240313 | 170800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20240313 | 170700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20240313 | 170600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20240313 | 170500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20240313 | 170400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20240313 | 170300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20240313 | 170200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20240313 | 170100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20240313 | 170000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20240313 | 165900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20240313 | 165800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20240313 | 165700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20240313 | 165600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20240313 | 165500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20240313 | 165400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20240313 | 165300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20240313 | 165200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20240313 | 165100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20240313 | 165000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20240313 | 164900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20240313 | 164800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20240313 | 164700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20240313 | 164600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20240313 | 164500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20240313 | 164400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20240313 | 164300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20240313 | 164200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20240313 | 164100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 6210 |
| 153 | 20240313 | 164000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20240313 | 163900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20240313 | 163800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20240313 | 163700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20240313 | 163600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20240313 | 163500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20240313 | 163400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20240313 | 163300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20240313 | 163200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20240313 | 163100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20240313 | 163000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20240313 | 162900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20240313 | 162800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20240313 | 162700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20240313 | 162600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20240313 | 162500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20240313 | 162400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20240313 | 162300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20240313 | 162200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20240313 | 162100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20240313 | 162000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20240313 | 161900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20240313 | 161800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20240313 | 161700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20240313 | 161600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20240313 | 161500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20240313 | 161400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20240313 | 161300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20240313 | 161200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20240313 | 161100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 6210 |
| 183 | 20240313 | 161000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20240313 | 160900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20240313 | 160800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20240313 | 160700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20240313 | 160600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20240313 | 160500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20240313 | 160400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20240313 | 160300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20240313 | 160200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20240313 | 160100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20240313 | 160000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20240313 | 155900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20240313 | 155800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20240313 | 155700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20240313 | 155600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20240313 | 155500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20240313 | 155400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20240313 | 155300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20240313 | 155200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20240313 | 155100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20240313 | 155000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20240313 | 154900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20240313 | 154800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 206 | 20240313 | 154700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20240313 | 154600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20240313 | 154500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20240313 | 154400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 210 | 20240313 | 154300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 211 | 20240313 | 154200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 212 | 20240313 | 154100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 6210 |
| 213 | 20240313 | 154000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 214 | 20240313 | 153900 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 215 | 20240313 | 153800 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 216 | 20240313 | 153700 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 217 | 20240313 | 153600 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 218 | 20240313 | 153500 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 219 | 20240313 | 153400 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 220 | 20240313 | 153300 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 221 | 20240313 | 153200 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 222 | 20240313 | 153100 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 223 | 20240313 | 153000 | 2833884630 | 3490 | 3490 | 3490 | 3490 | 6210 |
| 224 | 20240313 | 152900 | 2812211730 | 3490 | 3490 | 3490 | 3490 | 0 |
| 225 | 20240313 | 152800 | 2812211730 | 3490 | 3490 | 3490 | 3490 | 0 |
| 226 | 20240313 | 152700 | 2812211730 | 3490 | 3490 | 3490 | 3490 | 0 |
| 227 | 20240313 | 152600 | 2812211730 | 3490 | 3490 | 3490 | 3490 | 0 |
| 228 | 20240313 | 152500 | 2812211730 | 3490 | 3490 | 3490 | 3490 | 0 |
| 229 | 20240313 | 152400 | 2812211730 | 3490 | 3490 | 3490 | 3490 | 0 |
| 230 | 20240313 | 152300 | 2812211730 | 3490 | 3490 | 3490 | 3490 | 0 |
| 231 | 20240313 | 152200 | 2812211730 | 3490 | 3490 | 3490 | 3490 | 0 |
| 232 | 20240313 | 152100 | 2812211730 | 3490 | 3490 | 3490 | 3490 | 0 |
| 233 | 20240313 | 152000 | 2812211730 | 3490 | 3490 | 3490 | 3490 | 0 |
| 234 | 20240313 | 151900 | 2812211730 | 3490 | 3470 | 3490 | 3470 | 1808 |
| 235 | 20240313 | 151800 | 2805921050 | 3470 | 3470 | 3470 | 3470 | 326 |
| 236 | 20240313 | 151700 | 2804789830 | 3470 | 3470 | 3470 | 3470 | 516 |
| 237 | 20240313 | 151600 | 2802999310 | 3470 | 3470 | 3480 | 3465 | 12 |
| 238 | 20240313 | 151500 | 2802957685 | 3470 | 3480 | 3480 | 3460 | 27 |
| 239 | 20240313 | 151400 | 2802863940 | 3480 | 3485 | 3485 | 3445 | 10924 |
| 240 | 20240313 | 151300 | 2765106185 | 3465 | 3465 | 3485 | 3465 | 587 |
| 241 | 20240313 | 151200 | 2763072055 | 3470 | 3470 | 3475 | 3465 | 735 |
| 242 | 20240313 | 151100 | 2760524085 | 3465 | 3465 | 3470 | 3465 | 413 |
| 243 | 20240313 | 151000 | 2759092065 | 3465 | 3465 | 3470 | 3465 | 1338 |
| 244 | 20240313 | 150900 | 2754454855 | 3475 | 3465 | 3475 | 3465 | 302 |
| 245 | 20240313 | 150800 | 2753408245 | 3460 | 3465 | 3465 | 3460 | 426 |
| 246 | 20240313 | 150700 | 2751933110 | 3460 | 3495 | 3495 | 3460 | 4271 |
| 247 | 20240313 | 150600 | 2737089870 | 3495 | 3495 | 3495 | 3480 | 2133 |
| 248 | 20240313 | 150500 | 2729654690 | 3500 | 3495 | 3500 | 3495 | 534 |
| 249 | 20240313 | 150400 | 2727787125 | 3495 | 3485 | 3495 | 3485 | 517 |
| 250 | 20240313 | 150300 | 2725980925 | 3485 | 3505 | 3505 | 3485 | 1447 |
| 251 | 20240313 | 150200 | 2720924505 | 3505 | 3505 | 3505 | 3505 | 306 |
| 252 | 20240313 | 150100 | 2719851975 | 3505 | 3505 | 3505 | 3505 | 288 |
| 253 | 20240313 | 150000 | 2718842535 | 3505 | 3505 | 3505 | 3500 | 1226 |
| 254 | 20240313 | 145900 | 2714546065 | 3510 | 3505 | 3510 | 3505 | 733 |
| 255 | 20240313 | 145800 | 2711974410 | 3510 | 3505 | 3510 | 3505 | 932 |
| 256 | 20240313 | 145700 | 2708706915 | 3505 | 3505 | 3510 | 3505 | 481 |
| 257 | 20240313 | 145600 | 2707018635 | 3510 | 3510 | 3510 | 3510 | 395 |
| 258 | 20240313 | 145500 | 2705632185 | 3510 | 3515 | 3520 | 3505 | 1655 |
| 259 | 20240313 | 145400 | 2699819380 | 3510 | 3490 | 3510 | 3490 | 16236 |
| 260 | 20240313 | 145300 | 2643014415 | 3490 | 3485 | 3490 | 3485 | 5497 |
| 261 | 20240313 | 145200 | 2623836140 | 3480 | 3475 | 3480 | 3475 | 4000 |
| 262 | 20240313 | 145100 | 2609927635 | 3475 | 3470 | 3475 | 3470 | 2711 |
| 263 | 20240313 | 145000 | 2600520460 | 3465 | 3455 | 3465 | 3455 | 4328 |
| 264 | 20240313 | 144900 | 2585531170 | 3460 | 3460 | 3460 | 3460 | 300 |
| 265 | 20240313 | 144800 | 2584493170 | 3460 | 3465 | 3465 | 3455 | 807 |
| 266 | 20240313 | 144700 | 2581701525 | 3465 | 3460 | 3465 | 3460 | 2127 |
| 267 | 20240313 | 144600 | 2574341590 | 3460 | 3455 | 3460 | 3455 | 1912 |
| 268 | 20240313 | 144500 | 2567735625 | 3455 | 3455 | 3455 | 3455 | 10 |
| 269 | 20240313 | 144400 | 2567701075 | 3455 | 3455 | 3455 | 3455 | 230 |
| 270 | 20240313 | 144300 | 2566906425 | 3455 | 3455 | 3455 | 3455 | 461 |
| 271 | 20240313 | 144200 | 2565313670 | 3455 | 3455 | 3455 | 3450 | 2923 |
| 272 | 20240313 | 144100 | 2555217795 | 3455 | 3455 | 3455 | 3450 | 2383 |
| 273 | 20240313 | 144000 | 2546994530 | 3455 | 3455 | 3455 | 3455 | 782 |
| 274 | 20240313 | 143900 | 2544292720 | 3460 | 3460 | 3460 | 3460 | 2 |
| 275 | 20240313 | 143800 | 2544285800 | 3460 | 3455 | 3460 | 3455 | 316 |
| 276 | 20240313 | 143700 | 2543192445 | 3460 | 3455 | 3460 | 3455 | 1331 |
| 277 | 20240313 | 143600 | 2538588335 | 3455 | 3455 | 3455 | 3455 | 428 |
| 278 | 20240313 | 143500 | 2537109595 | 3455 | 3455 | 3455 | 3455 | 30 |
| 279 | 20240313 | 143400 | 2537005945 | 3460 | 3460 | 3460 | 3460 | 0 |
| 280 | 20240313 | 143300 | 2537005945 | 3460 | 3450 | 3460 | 3450 | 271 |
| 281 | 20240313 | 143200 | 2536070980 | 3455 | 3455 | 3455 | 3455 | 2134 |
| 282 | 20240313 | 143100 | 2528698010 | 3455 | 3445 | 3455 | 3445 | 3789 |
| 283 | 20240313 | 143000 | 2515619420 | 3445 | 3445 | 3450 | 3445 | 4446 |
| 284 | 20240313 | 142900 | 2500302945 | 3445 | 3450 | 3450 | 3445 | 235 |
| 285 | 20240313 | 142800 | 2499493365 | 3440 | 3445 | 3445 | 3440 | 1940 |
| 286 | 20240313 | 142700 | 2492819590 | 3445 | 3445 | 3445 | 3445 | 70 |
| 287 | 20240313 | 142600 | 2492578440 | 3450 | 3450 | 3450 | 3445 | 757 |
| 288 | 20240313 | 142500 | 2489969350 | 3450 | 3450 | 3450 | 3450 | 594 |
| 289 | 20240313 | 142400 | 2487920050 | 3435 | 3440 | 3440 | 3435 | 500 |
| 290 | 20240313 | 142300 | 2486202535 | 3435 | 3450 | 3450 | 3435 | 2746 |
| 291 | 20240313 | 142200 | 2476757850 | 3455 | 3455 | 3455 | 3455 | 38 |
| 292 | 20240313 | 142100 | 2476626560 | 3455 | 3455 | 3455 | 3455 | 61 |
| 293 | 20240313 | 142000 | 2476415805 | 3455 | 3455 | 3455 | 3435 | 5131 |
| 294 | 20240313 | 141900 | 2458788200 | 3455 | 3455 | 3455 | 3455 | 220 |
| 295 | 20240313 | 141800 | 2458028100 | 3455 | 3450 | 3455 | 3430 | 2301 |
| 296 | 20240313 | 141700 | 2450101230 | 3450 | 3455 | 3455 | 3450 | 43 |
| 297 | 20240313 | 141600 | 2449952770 | 3455 | 3455 | 3455 | 3455 | 1 |
| 298 | 20240313 | 141500 | 2449949315 | 3430 | 3460 | 3460 | 3430 | 8127 |
| 299 | 20240313 | 141400 | 2422044340 | 3460 | 3465 | 3465 | 3460 | 565 |
| 300 | 20240313 | 141300 | 2420089370 | 3460 | 3460 | 3460 | 3460 | 0 |
| 301 | 20240313 | 141200 | 2420089370 | 3460 | 3465 | 3465 | 3460 | 784 |
| 302 | 20240313 | 141100 | 2417375310 | 3465 | 3465 | 3470 | 3460 | 6979 |
| 303 | 20240313 | 141000 | 2393220950 | 3465 | 3465 | 3465 | 3465 | 157 |
| 304 | 20240313 | 140900 | 2392676945 | 3465 | 3460 | 3465 | 3460 | 1001 |
| 305 | 20240313 | 140800 | 2389213480 | 3465 | 3465 | 3465 | 3465 | 0 |
| 306 | 20240313 | 140700 | 2389213480 | 3465 | 3465 | 3465 | 3465 | 0 |
| 307 | 20240313 | 140600 | 2389213480 | 3465 | 3465 | 3465 | 3465 | 845 |
| 308 | 20240313 | 140500 | 2386285555 | 3470 | 3465 | 3470 | 3465 | 501 |
| 309 | 20240313 | 140400 | 2384549585 | 3470 | 3470 | 3470 | 3470 | 149 |
| 310 | 20240313 | 140300 | 2384032555 | 3470 | 3470 | 3470 | 3470 | 1131 |
| 311 | 20240313 | 140200 | 2380107985 | 3460 | 3455 | 3470 | 3455 | 4038 |
| 312 | 20240313 | 140100 | 2366136740 | 3455 | 3455 | 3455 | 3455 | 16 |
| 313 | 20240313 | 140000 | 2366081460 | 3455 | 3455 | 3455 | 3455 | 50 |
| 314 | 20240313 | 135900 | 2365908710 | 3450 | 3455 | 3455 | 3450 | 5310 |
| 315 | 20240313 | 135800 | 2347589160 | 3460 | 3450 | 3460 | 3445 | 2524 |
| 316 | 20240313 | 135700 | 2338884655 | 3450 | 3455 | 3455 | 3450 | 113 |
| 317 | 20240313 | 135600 | 2338494725 | 3450 | 3455 | 3455 | 3450 | 525 |
| 318 | 20240313 | 135500 | 2336683350 | 3455 | 3445 | 3455 | 3445 | 1342 |
| 319 | 20240313 | 135400 | 2332053770 | 3445 | 3450 | 3450 | 3445 | 1994 |
| 320 | 20240313 | 135300 | 2325181970 | 3440 | 3450 | 3450 | 3440 | 2558 |
| 321 | 20240313 | 135200 | 2316375850 | 3450 | 3450 | 3450 | 3450 | 287 |
| 322 | 20240313 | 135100 | 2315385700 | 3450 | 3445 | 3450 | 3440 | 796 |
| 323 | 20240313 | 135000 | 2312644340 | 3445 | 3450 | 3450 | 3445 | 81 |
| 324 | 20240313 | 134900 | 2312365140 | 3455 | 3455 | 3455 | 3455 | 1 |
| 325 | 20240313 | 134800 | 2312361685 | 3430 | 3455 | 3455 | 3430 | 921 |
| 326 | 20240313 | 134700 | 2309194410 | 3455 | 3460 | 3460 | 3455 | 1006 |
| 327 | 20240313 | 134600 | 2305718675 | 3455 | 3455 | 3455 | 3455 | 100 |
| 328 | 20240313 | 134500 | 2305373175 | 3455 | 3455 | 3455 | 3455 | 500 |
| 329 | 20240313 | 134400 | 2303645675 | 3455 | 3455 | 3455 | 3455 | 1 |
| 330 | 20240313 | 134300 | 2303642220 | 3460 | 3445 | 3460 | 3425 | 3001 |
| 331 | 20240313 | 134200 | 2293348610 | 3460 | 3460 | 3460 | 3460 | 2 |
| 332 | 20240313 | 134100 | 2293341690 | 3460 | 3460 | 3460 | 3450 | 121 |
| 333 | 20240313 | 134000 | 2292923835 | 3445 | 3460 | 3460 | 3445 | 59 |
| 334 | 20240313 | 133900 | 2292719835 | 3450 | 3450 | 3450 | 3450 | 500 |
| 335 | 20240313 | 133800 | 2290994835 | 3460 | 3435 | 3460 | 3435 | 5107 |
| 336 | 20240313 | 133700 | 2273400645 | 3435 | 3440 | 3440 | 3435 | 505 |
| 337 | 20240313 | 133600 | 2271664700 | 3440 | 3445 | 3445 | 3440 | 2058 |
| 338 | 20240313 | 133500 | 2264584530 | 3440 | 3445 | 3445 | 3440 | 192 |
| 339 | 20240313 | 133400 | 2263923905 | 3445 | 3440 | 3450 | 3440 | 665 |
| 340 | 20240313 | 133300 | 2261632530 | 3440 | 3440 | 3440 | 3435 | 88 |
| 341 | 20240313 | 133200 | 2261330055 | 3450 | 3445 | 3450 | 3435 | 894 |
| 342 | 20240313 | 133100 | 2258255875 | 3445 | 3450 | 3450 | 3445 | 79 |
| 343 | 20240313 | 133000 | 2257983355 | 3445 | 3450 | 3450 | 3445 | 46 |
| 344 | 20240313 | 132900 | 2257824805 | 3445 | 3445 | 3445 | 3445 | 51 |
| 345 | 20240313 | 132800 | 2257649110 | 3455 | 3450 | 3460 | 3430 | 7368 |
| 346 | 20240313 | 132700 | 2232336360 | 3450 | 3450 | 3450 | 3450 | 97 |
| 347 | 20240313 | 132600 | 2232001710 | 3450 | 3460 | 3460 | 3450 | 210 |
| 348 | 20240313 | 132500 | 2231277015 | 3460 | 3455 | 3460 | 3455 | 573 |
| 349 | 20240313 | 132400 | 2229297295 | 3455 | 3455 | 3455 | 3455 | 1 |
| 350 | 20240313 | 132300 | 2229293840 | 3440 | 3455 | 3455 | 3440 | 13 |
| 351 | 20240313 | 132200 | 2229248955 | 3455 | 3445 | 3455 | 3445 | 634 |
| 352 | 20240313 | 132100 | 2227064435 | 3445 | 3445 | 3445 | 3445 | 121 |
| 353 | 20240313 | 132000 | 2226647590 | 3445 | 3450 | 3455 | 3440 | 2665 |
| 354 | 20240313 | 131900 | 2217455240 | 3455 | 3445 | 3455 | 3445 | 657 |
| 355 | 20240313 | 131800 | 2215191860 | 3445 | 3450 | 3460 | 3445 | 817 |
| 356 | 20240313 | 131700 | 2212377215 | 3450 | 3450 | 3450 | 3450 | 61 |
| 357 | 20240313 | 131600 | 2212166765 | 3455 | 3450 | 3455 | 3450 | 259 |
| 358 | 20240313 | 131500 | 2211272965 | 3450 | 3460 | 3460 | 3450 | 1368 |
| 359 | 20240313 | 131400 | 2206549985 | 3455 | 3455 | 3455 | 3455 | 42 |
| 360 | 20240313 | 131300 | 2206404875 | 3460 | 3460 | 3460 | 3455 | 424 |
| 361 | 20240313 | 131200 | 2204939165 | 3465 | 3475 | 3475 | 3465 | 732 |
| 362 | 20240313 | 131100 | 2202396745 | 3475 | 3480 | 3480 | 3470 | 700 |
| 363 | 20240313 | 131000 | 2199966790 | 3475 | 3475 | 3475 | 3475 | 1168 |
| 364 | 20240313 | 130900 | 2195907990 | 3460 | 3450 | 3460 | 3450 | 9914 |
| 365 | 20240313 | 130800 | 2161671060 | 3450 | 3455 | 3455 | 3450 | 972 |
| 366 | 20240313 | 130700 | 2158317645 | 3450 | 3450 | 3450 | 3450 | 500 |
| 367 | 20240313 | 130600 | 2156592645 | 3455 | 3455 | 3455 | 3455 | 1 |
| 368 | 20240313 | 130500 | 2156589190 | 3455 | 3450 | 3455 | 3450 | 27 |
| 369 | 20240313 | 130400 | 2156496000 | 3450 | 3450 | 3450 | 3450 | 581 |
| 370 | 20240313 | 130300 | 2154491550 | 3450 | 3450 | 3450 | 3450 | 160 |
| 371 | 20240313 | 130200 | 2153939550 | 3450 | 3445 | 3450 | 3445 | 93 |
| 372 | 20240313 | 130100 | 2153619090 | 3445 | 3445 | 3445 | 3445 | 800 |
| 373 | 20240313 | 130000 | 2150863090 | 3445 | 3450 | 3450 | 3445 | 506 |
| 374 | 20240313 | 125900 | 2149119900 | 3450 | 3445 | 3450 | 3440 | 3201 |
| 375 | 20240313 | 125800 | 2138108380 | 3440 | 3445 | 3445 | 3440 | 390 |
| 376 | 20240313 | 125700 | 2136765980 | 3445 | 3450 | 3450 | 3445 | 41 |
| 377 | 20240313 | 125600 | 2136624730 | 3445 | 3450 | 3450 | 3445 | 63 |
| 378 | 20240313 | 125500 | 2136407590 | 3455 | 3445 | 3455 | 3445 | 923 |
| 379 | 20240313 | 125400 | 2133227235 | 3445 | 3450 | 3450 | 3445 | 1429 |
| 380 | 20240313 | 125300 | 2128303275 | 3440 | 3445 | 3450 | 3440 | 801 |
| 381 | 20240313 | 125200 | 2125547525 | 3440 | 3445 | 3445 | 3440 | 398 |
| 382 | 20240313 | 125100 | 2124178275 | 3440 | 3440 | 3440 | 3440 | 0 |
| 383 | 20240313 | 125000 | 2124178275 | 3440 | 3450 | 3450 | 3440 | 531 |
| 384 | 20240313 | 124900 | 2122348365 | 3450 | 3450 | 3450 | 3450 | 26 |
| 385 | 20240313 | 124800 | 2122258665 | 3450 | 3450 | 3450 | 3450 | 100 |
| 386 | 20240313 | 124700 | 2121913665 | 3455 | 3455 | 3455 | 3455 | 3 |
| 387 | 20240313 | 124600 | 2121903300 | 3455 | 3460 | 3460 | 3455 | 113 |
| 388 | 20240313 | 124500 | 2121512880 | 3460 | 3455 | 3460 | 3455 | 11 |
| 389 | 20240313 | 124400 | 2121474870 | 3460 | 3460 | 3460 | 3460 | 20 |
| 390 | 20240313 | 124300 | 2121405670 | 3460 | 3460 | 3460 | 3460 | 131 |
| 391 | 20240313 | 124200 | 2120952410 | 3445 | 3450 | 3450 | 3445 | 2122 |
| 392 | 20240313 | 124100 | 2113641735 | 3450 | 3450 | 3450 | 3445 | 179 |
| 393 | 20240313 | 124000 | 2113024565 | 3455 | 3450 | 3455 | 3440 | 969 |
| 394 | 20240313 | 123900 | 2109683335 | 3455 | 3460 | 3460 | 3455 | 1027 |
| 395 | 20240313 | 123800 | 2106135045 | 3460 | 3460 | 3460 | 3460 | 4 |
| 396 | 20240313 | 123700 | 2106121205 | 3460 | 3460 | 3460 | 3460 | 14 |
| 397 | 20240313 | 123600 | 2106072765 | 3470 | 3465 | 3470 | 3460 | 834 |
| 398 | 20240313 | 123500 | 2103183260 | 3475 | 3475 | 3475 | 3475 | 12 |
| 399 | 20240313 | 123400 | 2103141560 | 3465 | 3475 | 3475 | 3465 | 926 |
| 400 | 20240313 | 123300 | 2099928260 | 3470 | 3475 | 3475 | 3470 | 528 |
| 401 | 20240313 | 123200 | 2098096000 | 3475 | 3475 | 3475 | 3470 | 376 |
| 402 | 20240313 | 123100 | 2096789405 | 3475 | 3475 | 3475 | 3475 | 4 |
| 403 | 20240313 | 123000 | 2096775505 | 3475 | 3475 | 3475 | 3470 | 382 |
| 404 | 20240313 | 122900 | 2095449310 | 3470 | 3470 | 3470 | 3470 | 0 |
| 405 | 20240313 | 122800 | 2095449310 | 3470 | 3475 | 3475 | 3470 | 67 |
| 406 | 20240313 | 122700 | 2095216770 | 3475 | 3470 | 3475 | 3465 | 81 |
| 407 | 20240313 | 122600 | 2094935780 | 3475 | 3475 | 3475 | 3475 | 24 |
| 408 | 20240313 | 122500 | 2094852380 | 3475 | 3470 | 3475 | 3465 | 132 |
| 409 | 20240313 | 122400 | 2094394310 | 3475 | 3470 | 3475 | 3470 | 308 |
| 410 | 20240313 | 122300 | 2093325545 | 3470 | 3470 | 3470 | 3470 | 7 |
| 411 | 20240313 | 122200 | 2093301255 | 3470 | 3470 | 3470 | 3470 | 50 |
| 412 | 20240313 | 122100 | 2093127755 | 3450 | 3470 | 3470 | 3450 | 596 |
| 413 | 20240313 | 122000 | 2091068750 | 3470 | 3475 | 3475 | 3470 | 65 |
| 414 | 20240313 | 121900 | 2090843125 | 3475 | 3475 | 3475 | 3475 | 180 |
| 415 | 20240313 | 121800 | 2090217625 | 3475 | 3465 | 3480 | 3465 | 291 |
| 416 | 20240313 | 121700 | 2089207535 | 3460 | 3460 | 3460 | 3460 | 5949 |
| 417 | 20240313 | 121600 | 2068623995 | 3460 | 3460 | 3460 | 3460 | 50 |
| 418 | 20240313 | 121500 | 2068450995 | 3460 | 3460 | 3460 | 3455 | 27 |
| 419 | 20240313 | 121400 | 2068357600 | 3460 | 3460 | 3460 | 3455 | 1737 |
| 420 | 20240313 | 121300 | 2062351015 | 3460 | 3455 | 3460 | 3455 | 421 |
| 421 | 20240313 | 121200 | 2060896430 | 3455 | 3435 | 3455 | 3435 | 11436 |
| 422 | 20240313 | 121100 | 2021518240 | 3435 | 3435 | 3435 | 3435 | 1260 |
| 423 | 20240313 | 121000 | 2017190140 | 3440 | 3430 | 3440 | 3430 | 1212 |
| 424 | 20240313 | 120900 | 2013032270 | 3430 | 3430 | 3430 | 3430 | 59 |
| 425 | 20240313 | 120800 | 2012829900 | 3440 | 3440 | 3440 | 3435 | 705 |
| 426 | 20240313 | 120700 | 2010406450 | 3440 | 3440 | 3440 | 3435 | 270 |
| 427 | 20240313 | 120600 | 2009478815 | 3440 | 3445 | 3445 | 3440 | 637 |
| 428 | 20240313 | 120500 | 2007287530 | 3445 | 3445 | 3445 | 3445 | 594 |
| 429 | 20240313 | 120400 | 2005241200 | 3440 | 3430 | 3440 | 3430 | 9446 |
| 430 | 20240313 | 120300 | 1972832700 | 3425 | 3420 | 3425 | 3415 | 1646 |
| 431 | 20240313 | 120200 | 1967200215 | 3420 | 3420 | 3420 | 3420 | 6 |
| 432 | 20240313 | 120100 | 1967179695 | 3415 | 3420 | 3420 | 3415 | 451 |
| 433 | 20240313 | 120000 | 1965638220 | 3430 | 3415 | 3430 | 3415 | 4123 |
| 434 | 20240313 | 115900 | 1951556325 | 3425 | 3425 | 3425 | 3425 | 51 |
| 435 | 20240313 | 115800 | 1951381650 | 3430 | 3430 | 3430 | 3415 | 1294 |
| 436 | 20240313 | 115700 | 1946955375 | 3430 | 3430 | 3430 | 3430 | 1732 |
| 437 | 20240313 | 115600 | 1941014615 | 3430 | 3430 | 3430 | 3430 | 563 |
| 438 | 20240313 | 115500 | 1939083525 | 3430 | 3440 | 3440 | 3400 | 26608 |
| 439 | 20240313 | 115400 | 1848416805 | 3440 | 3445 | 3445 | 3440 | 602 |
| 440 | 20240313 | 115300 | 1846343915 | 3430 | 3435 | 3435 | 3430 | 32 |
| 441 | 20240313 | 115200 | 1846234095 | 3435 | 3445 | 3445 | 3435 | 4099 |
| 442 | 20240313 | 115100 | 1832154020 | 3420 | 3445 | 3445 | 3420 | 5503 |
| 443 | 20240313 | 115000 | 1813304200 | 3430 | 3445 | 3450 | 3430 | 2694 |
| 444 | 20240313 | 114900 | 1804034965 | 3445 | 3445 | 3445 | 3440 | 2356 |
| 445 | 20240313 | 114800 | 1795924045 | 3445 | 3450 | 3450 | 3445 | 650 |
| 446 | 20240313 | 114700 | 1793684225 | 3450 | 3450 | 3460 | 3450 | 7595 |
| 447 | 20240313 | 114600 | 1767406655 | 3450 | 3450 | 3450 | 3450 | 698 |
| 448 | 20240313 | 114500 | 1764998555 | 3460 | 3450 | 3460 | 3450 | 9339 |
| 449 | 20240313 | 114400 | 1732774595 | 3450 | 3455 | 3455 | 3450 | 81 |
| 450 | 20240313 | 114300 | 1732495140 | 3450 | 3455 | 3455 | 3450 | 1340 |
| 451 | 20240313 | 114200 | 1727866115 | 3460 | 3455 | 3460 | 3455 | 1228 |
| 452 | 20240313 | 114100 | 1723621235 | 3455 | 3480 | 3480 | 3455 | 901 |
| 453 | 20240313 | 114000 | 1720490130 | 3480 | 3455 | 3480 | 3455 | 1420 |
| 454 | 20240313 | 113900 | 1715569880 | 3460 | 3460 | 3460 | 3450 | 2233 |
| 455 | 20240313 | 113800 | 1707851695 | 3460 | 3445 | 3465 | 3445 | 6123 |
| 456 | 20240313 | 113700 | 1686718250 | 3450 | 3455 | 3455 | 3450 | 2184 |
| 457 | 20240313 | 113600 | 1679180445 | 3455 | 3460 | 3460 | 3455 | 580 |
| 458 | 20240313 | 113500 | 1677175990 | 3460 | 3460 | 3460 | 3460 | 101 |
| 459 | 20240313 | 113400 | 1676826530 | 3455 | 3455 | 3465 | 3455 | 6278 |
| 460 | 20240313 | 113300 | 1655100980 | 3455 | 3445 | 3455 | 3445 | 2044 |
| 461 | 20240313 | 113200 | 1648047190 | 3440 | 3440 | 3440 | 3440 | 2002 |
| 462 | 20240313 | 113100 | 1641160310 | 3455 | 3435 | 3460 | 3430 | 4954 |
| 463 | 20240313 | 113000 | 1624089355 | 3425 | 3460 | 3470 | 3400 | 22345 |
| 464 | 20240313 | 112900 | 1547534875 | 3470 | 3445 | 3470 | 3425 | 6800 |
| 465 | 20240313 | 112800 | 1524059070 | 3445 | 3450 | 3480 | 3420 | 17647 |
| 466 | 20240313 | 112700 | 1463419215 | 3475 | 3475 | 3475 | 3450 | 2842 |
| 467 | 20240313 | 112600 | 1453590745 | 3450 | 3460 | 3485 | 3450 | 3848 |
| 468 | 20240313 | 112500 | 1440260365 | 3460 | 3455 | 3485 | 3450 | 6557 |
| 469 | 20240313 | 112400 | 1417583830 | 3470 | 3470 | 3490 | 3450 | 5449 |
| 470 | 20240313 | 112300 | 1398666260 | 3465 | 3495 | 3495 | 3465 | 1102 |
| 471 | 20240313 | 112200 | 1394841140 | 3470 | 3475 | 3500 | 3470 | 5001 |
| 472 | 20240313 | 112100 | 1377464950 | 3470 | 3495 | 3500 | 3470 | 1857 |
| 473 | 20240313 | 112000 | 1370984540 | 3495 | 3480 | 3500 | 3480 | 1822 |
| 474 | 20240313 | 111900 | 1364621595 | 3480 | 3510 | 3510 | 3450 | 5951 |
| 475 | 20240313 | 111800 | 1343978995 | 3510 | 3500 | 3510 | 3495 | 1408 |
| 476 | 20240313 | 111700 | 1339051905 | 3500 | 3510 | 3510 | 3500 | 802 |
| 477 | 20240313 | 111600 | 1336238885 | 3510 | 3520 | 3520 | 3450 | 20507 |
| 478 | 20240313 | 111500 | 1264703135 | 3520 | 3520 | 3525 | 3500 | 11543 |
| 479 | 20240313 | 111400 | 1224269305 | 3525 | 3515 | 3545 | 3505 | 17118 |
| 480 | 20240313 | 111300 | 1164201320 | 3510 | 3530 | 3530 | 3510 | 7400 |
| 481 | 20240313 | 111200 | 1138155050 | 3530 | 3535 | 3540 | 3530 | 3807 |
| 482 | 20240313 | 111100 | 1124714610 | 3535 | 3540 | 3540 | 3535 | 2117 |
| 483 | 20240313 | 111000 | 1117230545 | 3540 | 3555 | 3555 | 3540 | 883 |
| 484 | 20240313 | 110900 | 1114100295 | 3555 | 3560 | 3560 | 3555 | 1166 |
| 485 | 20240313 | 110800 | 1109949350 | 3570 | 3570 | 3570 | 3570 | 2 |
| 486 | 20240313 | 110700 | 1109942210 | 3560 | 3555 | 3560 | 3555 | 1841 |
| 487 | 20240313 | 110600 | 1103390605 | 3555 | 3555 | 3555 | 3555 | 3 |
| 488 | 20240313 | 110500 | 1103379940 | 3555 | 3555 | 3555 | 3550 | 40 |
| 489 | 20240313 | 110400 | 1103237875 | 3550 | 3550 | 3555 | 3550 | 255 |
| 490 | 20240313 | 110300 | 1102332390 | 3550 | 3550 | 3550 | 3550 | 102 |
| 491 | 20240313 | 110200 | 1101970290 | 3550 | 3540 | 3550 | 3535 | 105 |
| 492 | 20240313 | 110100 | 1101598990 | 3535 | 3550 | 3555 | 3535 | 3570 |
| 493 | 20240313 | 110000 | 1088961895 | 3550 | 3550 | 3550 | 3530 | 2015 |
| 494 | 20240313 | 105900 | 1081846480 | 3535 | 3550 | 3550 | 3535 | 3421 |
| 495 | 20240313 | 105800 | 1069733205 | 3550 | 3550 | 3550 | 3550 | 360 |
| 496 | 20240313 | 105700 | 1068455205 | 3550 | 3550 | 3560 | 3550 | 1410 |
| 497 | 20240313 | 105600 | 1063444555 | 3550 | 3555 | 3555 | 3550 | 701 |
| 498 | 20240313 | 105500 | 1060956000 | 3560 | 3560 | 3560 | 3560 | 17 |
| 499 | 20240313 | 105400 | 1060895480 | 3560 | 3560 | 3560 | 3560 | 71 |
| 500 | 20240313 | 105300 | 1060642720 | 3560 | 3550 | 3560 | 3550 | 1821 |
| 501 | 20240313 | 105200 | 1054178070 | 3550 | 3560 | 3560 | 3550 | 581 |
| 502 | 20240313 | 105100 | 1052112710 | 3560 | 3560 | 3560 | 3560 | 5 |
| 503 | 20240313 | 105000 | 1052094910 | 3560 | 3560 | 3560 | 3560 | 0 |
| 504 | 20240313 | 104900 | 1052094910 | 3560 | 3550 | 3560 | 3550 | 2637 |
| 505 | 20240313 | 104800 | 1042718615 | 3550 | 3550 | 3550 | 3550 | 301 |
| 506 | 20240313 | 104700 | 1041650065 | 3545 | 3550 | 3550 | 3545 | 286 |
| 507 | 20240313 | 104600 | 1040636020 | 3550 | 3545 | 3550 | 3545 | 1003 |
| 508 | 20240313 | 104500 | 1037080370 | 3545 | 3545 | 3550 | 3545 | 3647 |
| 509 | 20240313 | 104400 | 1024146790 | 3550 | 3550 | 3550 | 3550 | 50 |
| 510 | 20240313 | 104300 | 1023969290 | 3550 | 3555 | 3555 | 3545 | 1213 |
| 511 | 20240313 | 104200 | 1019664525 | 3555 | 3555 | 3555 | 3555 | 403 |
| 512 | 20240313 | 104100 | 1018231860 | 3550 | 3555 | 3555 | 3550 | 325 |
| 513 | 20240313 | 104000 | 1017077645 | 3550 | 3550 | 3550 | 3550 | 305 |
| 514 | 20240313 | 103900 | 1015994895 | 3545 | 3545 | 3545 | 3545 | 587 |
| 515 | 20240313 | 103800 | 1013913980 | 3545 | 3560 | 3560 | 3545 | 669 |
| 516 | 20240313 | 103700 | 1011539870 | 3550 | 3550 | 3550 | 3550 | 6349 |
| 517 | 20240313 | 103600 | 989000920 | 3550 | 3570 | 3570 | 3550 | 750 |
| 518 | 20240313 | 103500 | 986337270 | 3570 | 3570 | 3570 | 3555 | 166 |
| 519 | 20240313 | 103400 | 985744845 | 3570 | 3570 | 3570 | 3570 | 1 |
| 520 | 20240313 | 103300 | 985741275 | 3570 | 3570 | 3570 | 3570 | 1138 |
| 521 | 20240313 | 103200 | 981678615 | 3570 | 3555 | 3570 | 3555 | 458 |
| 522 | 20240313 | 103100 | 980050410 | 3550 | 3550 | 3550 | 3550 | 842 |
| 523 | 20240313 | 103000 | 977061310 | 3550 | 3545 | 3550 | 3545 | 42 |
| 524 | 20240313 | 102900 | 976912285 | 3550 | 3550 | 3550 | 3550 | 15 |
| 525 | 20240313 | 102800 | 976859035 | 3550 | 3550 | 3550 | 3550 | 470 |
| 526 | 20240313 | 102700 | 975190535 | 3540 | 3550 | 3550 | 3540 | 5033 |
| 527 | 20240313 | 102600 | 957357335 | 3550 | 3550 | 3550 | 3545 | 301 |
| 528 | 20240313 | 102500 | 956289520 | 3555 | 3560 | 3560 | 3550 | 4829 |
| 529 | 20240313 | 102400 | 939130085 | 3560 | 3560 | 3565 | 3560 | 161 |
| 530 | 20240313 | 102300 | 938556360 | 3560 | 3565 | 3565 | 3560 | 1125 |
| 531 | 20240313 | 102200 | 934546360 | 3560 | 3560 | 3560 | 3560 | 172 |
| 532 | 20240313 | 102100 | 933934040 | 3560 | 3560 | 3560 | 3560 | 2 |
| 533 | 20240313 | 102000 | 933926920 | 3560 | 3565 | 3565 | 3560 | 540 |
| 534 | 20240313 | 101900 | 932004425 | 3565 | 3565 | 3565 | 3565 | 11 |
| 535 | 20240313 | 101800 | 931965210 | 3555 | 3555 | 3555 | 3555 | 1000 |
| 536 | 20240313 | 101700 | 928410210 | 3555 | 3545 | 3555 | 3545 | 1416 |
| 537 | 20240313 | 101600 | 923384435 | 3545 | 3545 | 3545 | 3545 | 705 |
| 538 | 20240313 | 101500 | 920885210 | 3545 | 3545 | 3545 | 3545 | 2724 |
| 539 | 20240313 | 101400 | 911228630 | 3545 | 3550 | 3550 | 3545 | 623 |
| 540 | 20240313 | 101300 | 909018150 | 3550 | 3555 | 3555 | 3550 | 2365 |
| 541 | 20240313 | 101200 | 900619890 | 3550 | 3555 | 3555 | 3550 | 133 |
| 542 | 20240313 | 101100 | 900147735 | 3555 | 3565 | 3565 | 3550 | 2109 |
| 543 | 20240313 | 101000 | 892651710 | 3565 | 3560 | 3565 | 3555 | 104 |
| 544 | 20240313 | 100900 | 892281690 | 3560 | 3565 | 3565 | 3560 | 2153 |
| 545 | 20240313 | 100800 | 884606465 | 3565 | 3560 | 3565 | 3560 | 577 |
| 546 | 20240313 | 100700 | 882552230 | 3555 | 3555 | 3555 | 3555 | 837 |
| 547 | 20240313 | 100600 | 879576695 | 3555 | 3555 | 3555 | 3555 | 441 |
| 548 | 20240313 | 100500 | 878008940 | 3555 | 3565 | 3565 | 3555 | 280 |
| 549 | 20240313 | 100400 | 877011365 | 3570 | 3585 | 3585 | 3570 | 259 |
| 550 | 20240313 | 100300 | 876086705 | 3570 | 3585 | 3585 | 3570 | 1864 |
| 551 | 20240313 | 100200 | 869422985 | 3575 | 3585 | 3585 | 3575 | 19419 |
| 552 | 20240313 | 100100 | 799810010 | 3585 | 3585 | 3585 | 3585 | 1850 |
| 553 | 20240313 | 100000 | 793177760 | 3585 | 3590 | 3590 | 3585 | 391 |
| 554 | 20240313 | 095900 | 791774525 | 3590 | 3590 | 3590 | 3585 | 536 |
| 555 | 20240313 | 095800 | 789851820 | 3585 | 3595 | 3595 | 3585 | 4255 |
| 556 | 20240313 | 095700 | 774597040 | 3595 | 3590 | 3595 | 3585 | 7038 |
| 557 | 20240313 | 095600 | 749352220 | 3590 | 3590 | 3595 | 3590 | 3826 |
| 558 | 20240313 | 095500 | 735606575 | 3590 | 3590 | 3590 | 3590 | 32 |
| 559 | 20240313 | 095400 | 735491695 | 3585 | 3585 | 3585 | 3585 | 10 |
| 560 | 20240313 | 095300 | 735455845 | 3585 | 3575 | 3595 | 3575 | 1101 |
| 561 | 20240313 | 095200 | 731506240 | 3580 | 3595 | 3595 | 3580 | 4359 |
| 562 | 20240313 | 095100 | 715887825 | 3590 | 3580 | 3590 | 3580 | 230 |
| 563 | 20240313 | 095000 | 715062625 | 3580 | 3585 | 3585 | 3580 | 372 |
| 564 | 20240313 | 094900 | 713729505 | 3585 | 3585 | 3585 | 3585 | 120 |
| 565 | 20240313 | 094800 | 713299305 | 3585 | 3585 | 3590 | 3585 | 79 |
| 566 | 20240313 | 094700 | 713016080 | 3580 | 3580 | 3580 | 3580 | 468 |
| 567 | 20240313 | 094600 | 711340640 | 3575 | 3595 | 3595 | 3575 | 1222 |
| 568 | 20240313 | 094500 | 706965445 | 3580 | 3605 | 3605 | 3575 | 5037 |
| 569 | 20240313 | 094400 | 688889810 | 3605 | 3605 | 3605 | 3605 | 520 |
| 570 | 20240313 | 094300 | 687015210 | 3605 | 3605 | 3605 | 3600 | 399 |
| 571 | 20240313 | 094200 | 685576935 | 3610 | 3615 | 3615 | 3610 | 330 |
| 572 | 20240313 | 094100 | 684385365 | 3615 | 3620 | 3620 | 3615 | 11 |
| 573 | 20240313 | 094000 | 684345560 | 3615 | 3620 | 3625 | 3615 | 491 |
| 574 | 20240313 | 093900 | 682569485 | 3620 | 3630 | 3630 | 3620 | 2296 |
| 575 | 20240313 | 093800 | 674239715 | 3625 | 3625 | 3625 | 3620 | 933 |
| 576 | 20240313 | 093700 | 670857635 | 3620 | 3610 | 3620 | 3610 | 2846 |
| 577 | 20240313 | 093600 | 660579350 | 3610 | 3600 | 3615 | 3600 | 4055 |
| 578 | 20240313 | 093500 | 645957800 | 3600 | 3590 | 3600 | 3575 | 2102 |
| 579 | 20240313 | 093400 | 638423140 | 3590 | 3570 | 3590 | 3565 | 532 |
| 580 | 20240313 | 093300 | 636523835 | 3590 | 3565 | 3590 | 3565 | 835 |
| 581 | 20240313 | 093200 | 633534400 | 3555 | 3555 | 3555 | 3555 | 49 |
| 582 | 20240313 | 093100 | 633360205 | 3550 | 3560 | 3580 | 3550 | 1796 |
| 583 | 20240313 | 093000 | 626950225 | 3555 | 3565 | 3565 | 3555 | 261 |
| 584 | 20240313 | 092900 | 626021810 | 3570 | 3550 | 3570 | 3545 | 2974 |
| 585 | 20240313 | 092800 | 615449965 | 3550 | 3550 | 3550 | 3545 | 1187 |
| 586 | 20240313 | 092700 | 611241250 | 3550 | 3560 | 3560 | 3550 | 1521 |
| 587 | 20240313 | 092600 | 605827680 | 3560 | 3560 | 3560 | 3555 | 1291 |
| 588 | 20240313 | 092500 | 601236765 | 3555 | 3570 | 3570 | 3550 | 1550 |
| 589 | 20240313 | 092400 | 595733865 | 3575 | 3580 | 3580 | 3575 | 18 |
| 590 | 20240313 | 092300 | 595669430 | 3575 | 3575 | 3580 | 3575 | 3293 |
| 591 | 20240313 | 092200 | 583896950 | 3575 | 3575 | 3575 | 3575 | 905 |
| 592 | 20240313 | 092100 | 580661575 | 3575 | 3545 | 3575 | 3545 | 2028 |
| 593 | 20240313 | 092000 | 573472285 | 3545 | 3550 | 3550 | 3545 | 3222 |
| 594 | 20240313 | 091900 | 562035280 | 3580 | 3565 | 3585 | 3550 | 1248 |
| 595 | 20240313 | 091800 | 557599090 | 3595 | 3595 | 3595 | 3595 | 74 |
| 596 | 20240313 | 091700 | 557333060 | 3595 | 3605 | 3605 | 3560 | 564 |
| 597 | 20240313 | 091600 | 555310830 | 3610 | 3550 | 3615 | 3550 | 1481 |
| 598 | 20240313 | 091500 | 550028895 | 3550 | 3550 | 3550 | 3520 | 33802 |
| 599 | 20240313 | 091400 | 430633140 | 3550 | 3540 | 3550 | 3530 | 12192 |
| 600 | 20240313 | 091300 | 387566625 | 3550 | 3550 | 3550 | 3535 | 2553 |
| 601 | 20240313 | 091200 | 378527890 | 3540 | 3565 | 3565 | 3540 | 4996 |
| 602 | 20240313 | 091100 | 360778395 | 3565 | 3575 | 3575 | 3560 | 1277 |
| 603 | 20240313 | 091000 | 356230830 | 3560 | 3615 | 3615 | 3545 | 20308 |
| 604 | 20240313 | 090900 | 283731965 | 3615 | 3645 | 3650 | 3615 | 2803 |
| 605 | 20240313 | 090800 | 273551875 | 3620 | 3635 | 3660 | 3620 | 19345 |
| 606 | 20240313 | 090700 | 203019210 | 3630 | 3615 | 3630 | 3610 | 1745 |
| 607 | 20240313 | 090600 | 196707770 | 3620 | 3620 | 3640 | 3615 | 2553 |
| 608 | 20240313 | 090500 | 187437545 | 3615 | 3630 | 3650 | 3615 | 9796 |
| 609 | 20240313 | 090400 | 151813900 | 3630 | 3605 | 3630 | 3590 | 15158 |
| 610 | 20240313 | 090300 | 96900850 | 3600 | 3565 | 3600 | 3540 | 7205 |
| 611 | 20240313 | 090200 | 71157545 | 3565 | 3560 | 3565 | 3510 | 2152 |
| 612 | 20240313 | 090100 | 63565550 | 3525 | 3550 | 3565 | 3525 | 5460 |
| 613 | 20240313 | 090000 | 44221595 | 3555 | 3580 | 3630 | 3545 | 12374 |