29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 185500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 9195 |
| 3 | 20240313 | 185400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 4 | 20240313 | 185300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 5 | 20240313 | 185200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 6 | 20240313 | 185100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 7 | 20240313 | 185000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 8 | 20240313 | 184900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 9 | 20240313 | 184800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 10 | 20240313 | 184700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 11 | 20240313 | 184600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 12 | 20240313 | 184500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 13 | 20240313 | 184400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 14 | 20240313 | 184300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 15 | 20240313 | 184200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 16 | 20240313 | 184100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 17 | 20240313 | 184000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 18 | 20240313 | 183900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 19 | 20240313 | 183800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 20 | 20240313 | 183700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 21 | 20240313 | 183600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 22 | 20240313 | 183500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 23 | 20240313 | 183400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 24 | 20240313 | 183300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 25 | 20240313 | 183200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 26 | 20240313 | 183100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 27 | 20240313 | 183000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 28 | 20240313 | 182900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 29 | 20240313 | 182800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 30 | 20240313 | 182700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 31 | 20240313 | 182600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 32 | 20240313 | 182500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 9195 |
| 33 | 20240313 | 182400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 34 | 20240313 | 182300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 35 | 20240313 | 182200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 36 | 20240313 | 182100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 37 | 20240313 | 182000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 38 | 20240313 | 181900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 39 | 20240313 | 181800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 40 | 20240313 | 181700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 41 | 20240313 | 181600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 42 | 20240313 | 181500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 43 | 20240313 | 181400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 44 | 20240313 | 181300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 45 | 20240313 | 181200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 46 | 20240313 | 181100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 47 | 20240313 | 181000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 48 | 20240313 | 180900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 49 | 20240313 | 180800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 50 | 20240313 | 180700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 51 | 20240313 | 180600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 52 | 20240313 | 180500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 53 | 20240313 | 180400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 54 | 20240313 | 180300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 55 | 20240313 | 180200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 56 | 20240313 | 180100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 57 | 20240313 | 180000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 58 | 20240313 | 175900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 59 | 20240313 | 175800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 60 | 20240313 | 175700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 61 | 20240313 | 175600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 62 | 20240313 | 175500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 9195 |
| 63 | 20240313 | 175400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 64 | 20240313 | 175300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 65 | 20240313 | 175200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 66 | 20240313 | 175100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 67 | 20240313 | 175000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 68 | 20240313 | 174900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 69 | 20240313 | 174800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 70 | 20240313 | 174700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 71 | 20240313 | 174600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 72 | 20240313 | 174500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 73 | 20240313 | 174400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 74 | 20240313 | 174300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 75 | 20240313 | 174200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 76 | 20240313 | 174100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 77 | 20240313 | 174000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 78 | 20240313 | 173900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 79 | 20240313 | 173800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 80 | 20240313 | 173700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 81 | 20240313 | 173600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 82 | 20240313 | 173500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 83 | 20240313 | 173400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 84 | 20240313 | 173300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 85 | 20240313 | 173200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 86 | 20240313 | 173100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 87 | 20240313 | 173000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 88 | 20240313 | 172900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 89 | 20240313 | 172800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 90 | 20240313 | 172700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 91 | 20240313 | 172600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 92 | 20240313 | 172500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 9195 |
| 93 | 20240313 | 172400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 94 | 20240313 | 172300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 95 | 20240313 | 172200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 96 | 20240313 | 172100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 97 | 20240313 | 172000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 98 | 20240313 | 171900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 99 | 20240313 | 171800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 100 | 20240313 | 171700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 101 | 20240313 | 171600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 102 | 20240313 | 171500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 103 | 20240313 | 171400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 104 | 20240313 | 171300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 105 | 20240313 | 171200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 106 | 20240313 | 171100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 107 | 20240313 | 171000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 108 | 20240313 | 170900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 109 | 20240313 | 170800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 110 | 20240313 | 170700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 111 | 20240313 | 170600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 112 | 20240313 | 170500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 113 | 20240313 | 170400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 114 | 20240313 | 170300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 115 | 20240313 | 170200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 116 | 20240313 | 170100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 117 | 20240313 | 170000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 118 | 20240313 | 165900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 119 | 20240313 | 165800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 120 | 20240313 | 165700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 121 | 20240313 | 165600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 122 | 20240313 | 165500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 9195 |
| 123 | 20240313 | 165400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 124 | 20240313 | 165300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 125 | 20240313 | 165200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 126 | 20240313 | 165100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 127 | 20240313 | 165000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 128 | 20240313 | 164900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 129 | 20240313 | 164800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 130 | 20240313 | 164700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 131 | 20240313 | 164600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 132 | 20240313 | 164500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 133 | 20240313 | 164400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 134 | 20240313 | 164300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 135 | 20240313 | 164200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 136 | 20240313 | 164100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 137 | 20240313 | 164000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 138 | 20240313 | 163900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 139 | 20240313 | 163800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 140 | 20240313 | 163700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 141 | 20240313 | 163600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 142 | 20240313 | 163500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 143 | 20240313 | 163400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 144 | 20240313 | 163300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 145 | 20240313 | 163200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 146 | 20240313 | 163100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 147 | 20240313 | 163000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 148 | 20240313 | 162900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 149 | 20240313 | 162800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 150 | 20240313 | 162700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 151 | 20240313 | 162600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 152 | 20240313 | 162500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 9195 |
| 153 | 20240313 | 162400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 154 | 20240313 | 162300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 155 | 20240313 | 162200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 156 | 20240313 | 162100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 157 | 20240313 | 162000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 158 | 20240313 | 161900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 159 | 20240313 | 161800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 160 | 20240313 | 161700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 161 | 20240313 | 161600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 162 | 20240313 | 161500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 163 | 20240313 | 161400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 164 | 20240313 | 161300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 165 | 20240313 | 161200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 166 | 20240313 | 161100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 167 | 20240313 | 161000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 168 | 20240313 | 160900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 169 | 20240313 | 160800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 170 | 20240313 | 160700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 171 | 20240313 | 160600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 172 | 20240313 | 160500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 173 | 20240313 | 160400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 174 | 20240313 | 160300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 175 | 20240313 | 160200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 176 | 20240313 | 160100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 177 | 20240313 | 160000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 178 | 20240313 | 155900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 179 | 20240313 | 155800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 180 | 20240313 | 155700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 181 | 20240313 | 155600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 182 | 20240313 | 155500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 9195 |
| 183 | 20240313 | 155400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 184 | 20240313 | 155300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 185 | 20240313 | 155200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 186 | 20240313 | 155100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 187 | 20240313 | 155000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 188 | 20240313 | 154900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 189 | 20240313 | 154800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 190 | 20240313 | 154700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 191 | 20240313 | 154600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 192 | 20240313 | 154500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 193 | 20240313 | 154400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 194 | 20240313 | 154300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 195 | 20240313 | 154200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 196 | 20240313 | 154100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 197 | 20240313 | 154000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 198 | 20240313 | 153900 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 199 | 20240313 | 153800 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 200 | 20240313 | 153700 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 201 | 20240313 | 153600 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 202 | 20240313 | 153500 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 203 | 20240313 | 153400 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 204 | 20240313 | 153300 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 205 | 20240313 | 153200 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 206 | 20240313 | 153100 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 207 | 20240313 | 153000 | 1334125095 | 4455 | 4455 | 4455 | 4455 | 9195 |
| 208 | 20240313 | 152900 | 1293161370 | 4455 | 4455 | 4455 | 4455 | 0 |
| 209 | 20240313 | 152800 | 1293161370 | 4455 | 4455 | 4455 | 4455 | 0 |
| 210 | 20240313 | 152700 | 1293161370 | 4455 | 4455 | 4455 | 4455 | 0 |
| 211 | 20240313 | 152600 | 1293161370 | 4455 | 4455 | 4455 | 4455 | 0 |
| 212 | 20240313 | 152500 | 1293161370 | 4455 | 4455 | 4455 | 4455 | 0 |
| 213 | 20240313 | 152400 | 1293161370 | 4455 | 4455 | 4455 | 4455 | 0 |
| 214 | 20240313 | 152300 | 1293161370 | 4455 | 4455 | 4455 | 4455 | 0 |
| 215 | 20240313 | 152200 | 1293161370 | 4455 | 4455 | 4455 | 4455 | 0 |
| 216 | 20240313 | 152100 | 1293161370 | 4455 | 4455 | 4455 | 4455 | 0 |
| 217 | 20240313 | 152000 | 1293161370 | 4455 | 4455 | 4455 | 4455 | 0 |
| 218 | 20240313 | 151900 | 1293161370 | 4455 | 4450 | 4465 | 4445 | 1249 |
| 219 | 20240313 | 151800 | 1287596980 | 4455 | 4455 | 4465 | 4450 | 318 |
| 220 | 20240313 | 151700 | 1286180345 | 4455 | 4460 | 4465 | 4455 | 844 |
| 221 | 20240313 | 151600 | 1282416315 | 4460 | 4450 | 4460 | 4450 | 766 |
| 222 | 20240313 | 151500 | 1279002875 | 4450 | 4445 | 4450 | 4445 | 2404 |
| 223 | 20240313 | 151400 | 1268312335 | 4445 | 4445 | 4445 | 4445 | 221 |
| 224 | 20240313 | 151300 | 1267329990 | 4445 | 4445 | 4445 | 4445 | 1983 |
| 225 | 20240313 | 151200 | 1258515555 | 4445 | 4445 | 4445 | 4440 | 562 |
| 226 | 20240313 | 151100 | 1256019075 | 4440 | 4445 | 4445 | 4440 | 203 |
| 227 | 20240313 | 151000 | 1255117500 | 4445 | 4445 | 4445 | 4445 | 111 |
| 228 | 20240313 | 150900 | 1254624105 | 4445 | 4440 | 4445 | 4440 | 820 |
| 229 | 20240313 | 150800 | 1250981485 | 4440 | 4440 | 4440 | 4440 | 2916 |
| 230 | 20240313 | 150700 | 1238034445 | 4440 | 4445 | 4450 | 4440 | 256 |
| 231 | 20240313 | 150600 | 1236897645 | 4450 | 4450 | 4450 | 4450 | 0 |
| 232 | 20240313 | 150500 | 1236897645 | 4450 | 4450 | 4455 | 4450 | 31 |
| 233 | 20240313 | 150400 | 1236759690 | 4450 | 4450 | 4450 | 4440 | 711 |
| 234 | 20240313 | 150300 | 1233600740 | 4450 | 4450 | 4450 | 4440 | 5 |
| 235 | 20240313 | 150200 | 1233578510 | 4440 | 4445 | 4445 | 4440 | 1237 |
| 236 | 20240313 | 150100 | 1228084725 | 4440 | 4450 | 4450 | 4440 | 153 |
| 237 | 20240313 | 150000 | 1227404555 | 4450 | 4450 | 4450 | 4445 | 1532 |
| 238 | 20240313 | 145900 | 1220588950 | 4460 | 4450 | 4460 | 4450 | 428 |
| 239 | 20240313 | 145800 | 1218684140 | 4450 | 4455 | 4460 | 4450 | 440 |
| 240 | 20240313 | 145700 | 1216726000 | 4450 | 4450 | 4450 | 4450 | 133 |
| 241 | 20240313 | 145600 | 1216134150 | 4460 | 4460 | 4460 | 4450 | 1122 |
| 242 | 20240313 | 145500 | 1211132020 | 4460 | 4460 | 4460 | 4450 | 446 |
| 243 | 20240313 | 145400 | 1209143120 | 4460 | 4460 | 4460 | 4445 | 1115 |
| 244 | 20240313 | 145300 | 1204181290 | 4460 | 4475 | 4475 | 4450 | 1396 |
| 245 | 20240313 | 145200 | 1197954400 | 4475 | 4440 | 4490 | 4440 | 8446 |
| 246 | 20240313 | 145100 | 1160150170 | 4440 | 4435 | 4440 | 4435 | 929 |
| 247 | 20240313 | 145000 | 1156029420 | 4435 | 4435 | 4435 | 4430 | 322 |
| 248 | 20240313 | 144900 | 1154602940 | 4435 | 4425 | 4435 | 4425 | 806 |
| 249 | 20240313 | 144800 | 1151036110 | 4440 | 4440 | 4440 | 4425 | 666 |
| 250 | 20240313 | 144700 | 1148086670 | 4440 | 4425 | 4440 | 4425 | 1332 |
| 251 | 20240313 | 144600 | 1142181605 | 4435 | 4420 | 4435 | 4420 | 639 |
| 252 | 20240313 | 144500 | 1139350895 | 4435 | 4420 | 4440 | 4415 | 741 |
| 253 | 20240313 | 144400 | 1136072065 | 4420 | 4415 | 4435 | 4415 | 1234 |
| 254 | 20240313 | 144300 | 1130618370 | 4435 | 4410 | 4435 | 4410 | 11 |
| 255 | 20240313 | 144200 | 1130569610 | 4430 | 4410 | 4435 | 4410 | 2214 |
| 256 | 20240313 | 144100 | 1120755530 | 4410 | 4410 | 4410 | 4400 | 94 |
| 257 | 20240313 | 144000 | 1120341170 | 4430 | 4420 | 4440 | 4390 | 4663 |
| 258 | 20240313 | 143900 | 1099822775 | 4445 | 4445 | 4450 | 4420 | 5004 |
| 259 | 20240313 | 143800 | 1077649670 | 4450 | 4455 | 4455 | 4450 | 1203 |
| 260 | 20240313 | 143700 | 1072295290 | 4455 | 4455 | 4470 | 4455 | 3293 |
| 261 | 20240313 | 143600 | 1057604475 | 4455 | 4445 | 4470 | 4440 | 866 |
| 262 | 20240313 | 143500 | 1053742030 | 4470 | 4440 | 4480 | 4430 | 8527 |
| 263 | 20240313 | 143400 | 1015672395 | 4470 | 4475 | 4475 | 4440 | 6357 |
| 264 | 20240313 | 143300 | 987288625 | 4475 | 4390 | 4480 | 4390 | 9046 |
| 265 | 20240313 | 143200 | 947196965 | 4390 | 4390 | 4390 | 4390 | 0 |
| 266 | 20240313 | 143100 | 947196965 | 4390 | 4390 | 4390 | 4390 | 1133 |
| 267 | 20240313 | 143000 | 942223095 | 4390 | 4390 | 4390 | 4390 | 55 |
| 268 | 20240313 | 142900 | 941981645 | 4390 | 4390 | 4390 | 4390 | 0 |
| 269 | 20240313 | 142800 | 941981645 | 4390 | 4375 | 4390 | 4375 | 1001 |
| 270 | 20240313 | 142700 | 937602255 | 4390 | 4390 | 4390 | 4390 | 0 |
| 271 | 20240313 | 142600 | 937602255 | 4390 | 4390 | 4390 | 4390 | 1 |
| 272 | 20240313 | 142500 | 937597865 | 4370 | 4370 | 4370 | 4370 | 0 |
| 273 | 20240313 | 142400 | 937597865 | 4370 | 4375 | 4375 | 4370 | 2164 |
| 274 | 20240313 | 142300 | 928138925 | 4395 | 4395 | 4395 | 4395 | 5 |
| 275 | 20240313 | 142200 | 928116950 | 4395 | 4395 | 4395 | 4395 | 0 |
| 276 | 20240313 | 142100 | 928116950 | 4395 | 4395 | 4395 | 4395 | 0 |
| 277 | 20240313 | 142000 | 928116950 | 4395 | 4395 | 4395 | 4395 | 1 |
| 278 | 20240313 | 141900 | 928112555 | 4375 | 4375 | 4375 | 4375 | 220 |
| 279 | 20240313 | 141800 | 927150055 | 4395 | 4395 | 4395 | 4395 | 0 |
| 280 | 20240313 | 141700 | 927150055 | 4395 | 4375 | 4395 | 4375 | 69 |
| 281 | 20240313 | 141600 | 926848160 | 4395 | 4375 | 4395 | 4375 | 126 |
| 282 | 20240313 | 141500 | 926296890 | 4395 | 4395 | 4395 | 4395 | 1 |
| 283 | 20240313 | 141400 | 926292495 | 4375 | 4375 | 4375 | 4375 | 10 |
| 284 | 20240313 | 141300 | 926248745 | 4395 | 4395 | 4395 | 4395 | 5 |
| 285 | 20240313 | 141200 | 926226770 | 4395 | 4395 | 4395 | 4395 | 3 |
| 286 | 20240313 | 141100 | 926213585 | 4390 | 4390 | 4390 | 4390 | 5 |
| 287 | 20240313 | 141000 | 926191635 | 4390 | 4385 | 4390 | 4370 | 1915 |
| 288 | 20240313 | 140900 | 917805140 | 4385 | 4380 | 4385 | 4380 | 1388 |
| 289 | 20240313 | 140800 | 911725695 | 4380 | 4380 | 4380 | 4380 | 0 |
| 290 | 20240313 | 140700 | 911725695 | 4380 | 4380 | 4380 | 4380 | 6 |
| 291 | 20240313 | 140600 | 911699415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 292 | 20240313 | 140500 | 911699415 | 4380 | 4380 | 4380 | 4380 | 2 |
| 293 | 20240313 | 140400 | 911690655 | 4375 | 4375 | 4375 | 4375 | 0 |
| 294 | 20240313 | 140300 | 911690655 | 4375 | 4375 | 4375 | 4375 | 684 |
| 295 | 20240313 | 140200 | 908698155 | 4375 | 4370 | 4375 | 4370 | 12 |
| 296 | 20240313 | 140100 | 908645665 | 4375 | 4380 | 4380 | 4375 | 308 |
| 297 | 20240313 | 140000 | 907298160 | 4380 | 4380 | 4380 | 4380 | 3 |
| 298 | 20240313 | 135900 | 907285020 | 4380 | 4380 | 4380 | 4380 | 106 |
| 299 | 20240313 | 135800 | 906820740 | 4380 | 4380 | 4380 | 4380 | 252 |
| 300 | 20240313 | 135700 | 905716980 | 4385 | 4380 | 4385 | 4380 | 101 |
| 301 | 20240313 | 135600 | 905274595 | 4380 | 4385 | 4385 | 4375 | 183 |
| 302 | 20240313 | 135500 | 904473475 | 4385 | 4385 | 4385 | 4385 | 0 |
| 303 | 20240313 | 135400 | 904473475 | 4385 | 4385 | 4385 | 4385 | 12 |
| 304 | 20240313 | 135300 | 904420855 | 4385 | 4385 | 4385 | 4385 | 2 |
| 305 | 20240313 | 135200 | 904412085 | 4385 | 4385 | 4385 | 4385 | 15 |
| 306 | 20240313 | 135100 | 904346310 | 4375 | 4375 | 4375 | 4375 | 1 |
| 307 | 20240313 | 135000 | 904341935 | 4375 | 4375 | 4375 | 4375 | 0 |
| 308 | 20240313 | 134900 | 904341935 | 4375 | 4375 | 4375 | 4375 | 1 |
| 309 | 20240313 | 134800 | 904337560 | 4370 | 4370 | 4370 | 4370 | 200 |
| 310 | 20240313 | 134700 | 903463560 | 4385 | 4385 | 4385 | 4385 | 2 |
| 311 | 20240313 | 134600 | 903454790 | 4385 | 4370 | 4385 | 4370 | 201 |
| 312 | 20240313 | 134500 | 902576405 | 4370 | 4370 | 4370 | 4370 | 88 |
| 313 | 20240313 | 134400 | 902191845 | 4370 | 4370 | 4370 | 4365 | 39 |
| 314 | 20240313 | 134300 | 902021520 | 4370 | 4365 | 4370 | 4365 | 605 |
| 315 | 20240313 | 134200 | 899380690 | 4360 | 4360 | 4360 | 4360 | 0 |
| 316 | 20240313 | 134100 | 899380690 | 4360 | 4365 | 4370 | 4360 | 2789 |
| 317 | 20240313 | 134000 | 887207295 | 4365 | 4370 | 4370 | 4365 | 127 |
| 318 | 20240313 | 133900 | 886652685 | 4400 | 4400 | 4400 | 4400 | 0 |
| 319 | 20240313 | 133800 | 886652685 | 4400 | 4370 | 4400 | 4370 | 2001 |
| 320 | 20240313 | 133700 | 877896335 | 4370 | 4370 | 4370 | 4370 | 1 |
| 321 | 20240313 | 133600 | 877891965 | 4365 | 4365 | 4365 | 4365 | 123 |
| 322 | 20240313 | 133500 | 877355070 | 4365 | 4360 | 4365 | 4360 | 276 |
| 323 | 20240313 | 133400 | 876150680 | 4360 | 4360 | 4365 | 4360 | 373 |
| 324 | 20240313 | 133300 | 874523185 | 4360 | 4370 | 4370 | 4360 | 4440 |
| 325 | 20240313 | 133200 | 855146400 | 4370 | 4365 | 4370 | 4365 | 168 |
| 326 | 20240313 | 133100 | 854412580 | 4365 | 4365 | 4365 | 4365 | 113 |
| 327 | 20240313 | 133000 | 853919335 | 4370 | 4370 | 4370 | 4370 | 81 |
| 328 | 20240313 | 132900 | 853565365 | 4370 | 4370 | 4370 | 4370 | 155 |
| 329 | 20240313 | 132800 | 852888015 | 4375 | 4375 | 4375 | 4375 | 0 |
| 330 | 20240313 | 132700 | 852888015 | 4375 | 4375 | 4375 | 4375 | 100 |
| 331 | 20240313 | 132600 | 852450515 | 4375 | 4370 | 4375 | 4370 | 74 |
| 332 | 20240313 | 132500 | 852127130 | 4370 | 4370 | 4370 | 4370 | 878 |
| 333 | 20240313 | 132400 | 848290270 | 4370 | 4370 | 4370 | 4370 | 73 |
| 334 | 20240313 | 132300 | 847971260 | 4370 | 4370 | 4370 | 4370 | 56 |
| 335 | 20240313 | 132200 | 847726540 | 4370 | 4370 | 4370 | 4370 | 97 |
| 336 | 20240313 | 132100 | 847302650 | 4370 | 4370 | 4370 | 4370 | 197 |
| 337 | 20240313 | 132000 | 846441760 | 4365 | 4370 | 4370 | 4365 | 369 |
| 338 | 20240313 | 131900 | 844831065 | 4370 | 4365 | 4370 | 4365 | 262 |
| 339 | 20240313 | 131800 | 843686885 | 4365 | 4370 | 4375 | 4365 | 1382 |
| 340 | 20240313 | 131700 | 837651680 | 4375 | 4375 | 4375 | 4375 | 102 |
| 341 | 20240313 | 131600 | 837205430 | 4385 | 4370 | 4385 | 4370 | 1142 |
| 342 | 20240313 | 131500 | 832214860 | 4390 | 4390 | 4390 | 4390 | 0 |
| 343 | 20240313 | 131400 | 832214860 | 4390 | 4380 | 4390 | 4370 | 2335 |
| 344 | 20240313 | 131300 | 822002175 | 4390 | 4380 | 4390 | 4380 | 26 |
| 345 | 20240313 | 131200 | 821888285 | 4390 | 4380 | 4390 | 4380 | 155 |
| 346 | 20240313 | 131100 | 821209375 | 4400 | 4400 | 4400 | 4400 | 0 |
| 347 | 20240313 | 131000 | 821209375 | 4400 | 4395 | 4400 | 4375 | 3632 |
| 348 | 20240313 | 130900 | 805292920 | 4400 | 4385 | 4400 | 4380 | 1145 |
| 349 | 20240313 | 130800 | 800273385 | 4385 | 4385 | 4385 | 4380 | 32 |
| 350 | 20240313 | 130700 | 800133160 | 4385 | 4385 | 4385 | 4385 | 119 |
| 351 | 20240313 | 130600 | 799611345 | 4380 | 4380 | 4380 | 4380 | 0 |
| 352 | 20240313 | 130500 | 799611345 | 4380 | 4380 | 4380 | 4380 | 0 |
| 353 | 20240313 | 130400 | 799611345 | 4380 | 4385 | 4385 | 4380 | 201 |
| 354 | 20240313 | 130300 | 798730955 | 4385 | 4380 | 4385 | 4380 | 700 |
| 355 | 20240313 | 130200 | 795663955 | 4385 | 4385 | 4385 | 4385 | 145 |
| 356 | 20240313 | 130100 | 795028130 | 4385 | 4385 | 4385 | 4385 | 0 |
| 357 | 20240313 | 130000 | 795028130 | 4385 | 4385 | 4385 | 4385 | 50 |
| 358 | 20240313 | 125900 | 794808880 | 4385 | 4385 | 4385 | 4385 | 72 |
| 359 | 20240313 | 125800 | 794493160 | 4385 | 4380 | 4385 | 4380 | 2303 |
| 360 | 20240313 | 125700 | 784394745 | 4380 | 4380 | 4380 | 4380 | 0 |
| 361 | 20240313 | 125600 | 784394745 | 4380 | 4380 | 4380 | 4380 | 112 |
| 362 | 20240313 | 125500 | 783904185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 363 | 20240313 | 125400 | 783904185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 364 | 20240313 | 125300 | 783904185 | 4385 | 4385 | 4385 | 4385 | 20 |
| 365 | 20240313 | 125200 | 783816485 | 4385 | 4385 | 4385 | 4385 | 5 |
| 366 | 20240313 | 125100 | 783794560 | 4385 | 4385 | 4385 | 4380 | 167 |
| 367 | 20240313 | 125000 | 783063070 | 4380 | 4390 | 4390 | 4380 | 225 |
| 368 | 20240313 | 124900 | 782077490 | 4385 | 4385 | 4385 | 4385 | 231 |
| 369 | 20240313 | 124800 | 781064555 | 4390 | 4390 | 4390 | 4390 | 56 |
| 370 | 20240313 | 124700 | 780818715 | 4390 | 4390 | 4390 | 4390 | 29 |
| 371 | 20240313 | 124600 | 780691405 | 4390 | 4390 | 4390 | 4390 | 22 |
| 372 | 20240313 | 124500 | 780594825 | 4390 | 4390 | 4390 | 4390 | 17 |
| 373 | 20240313 | 124400 | 780520195 | 4395 | 4395 | 4395 | 4395 | 0 |
| 374 | 20240313 | 124300 | 780520195 | 4395 | 4400 | 4400 | 4395 | 19 |
| 375 | 20240313 | 124200 | 780436675 | 4400 | 4425 | 4425 | 4400 | 94 |
| 376 | 20240313 | 124100 | 780021450 | 4425 | 4425 | 4425 | 4410 | 479 |
| 377 | 20240313 | 124000 | 777905025 | 4425 | 4430 | 4430 | 4415 | 6800 |
| 378 | 20240313 | 123900 | 747819020 | 4430 | 4410 | 4430 | 4410 | 1432 |
| 379 | 20240313 | 123800 | 741503470 | 4410 | 4380 | 4410 | 4380 | 1685 |
| 380 | 20240313 | 123700 | 734113920 | 4380 | 4380 | 4380 | 4380 | 10 |
| 381 | 20240313 | 123600 | 734070120 | 4380 | 4380 | 4380 | 4380 | 20 |
| 382 | 20240313 | 123500 | 733982520 | 4375 | 4375 | 4375 | 4375 | 0 |
| 383 | 20240313 | 123400 | 733982520 | 4375 | 4375 | 4375 | 4375 | 78 |
| 384 | 20240313 | 123300 | 733641270 | 4375 | 4370 | 4375 | 4370 | 267 |
| 385 | 20240313 | 123200 | 732474180 | 4370 | 4370 | 4370 | 4370 | 240 |
| 386 | 20240313 | 123100 | 731425380 | 4375 | 4375 | 4375 | 4375 | 11 |
| 387 | 20240313 | 123000 | 731377255 | 4375 | 4375 | 4375 | 4375 | 22 |
| 388 | 20240313 | 122900 | 731281005 | 4375 | 4375 | 4375 | 4375 | 0 |
| 389 | 20240313 | 122800 | 731281005 | 4375 | 4375 | 4375 | 4375 | 29 |
| 390 | 20240313 | 122700 | 731154130 | 4365 | 4370 | 4370 | 4365 | 7 |
| 391 | 20240313 | 122600 | 731123565 | 4365 | 4365 | 4365 | 4365 | 0 |
| 392 | 20240313 | 122500 | 731123565 | 4365 | 4365 | 4365 | 4365 | 0 |
| 393 | 20240313 | 122400 | 731123565 | 4365 | 4370 | 4370 | 4365 | 1129 |
| 394 | 20240313 | 122300 | 726195470 | 4365 | 4370 | 4370 | 4365 | 684 |
| 395 | 20240313 | 122200 | 723207295 | 4370 | 4370 | 4370 | 4370 | 4 |
| 396 | 20240313 | 122100 | 723189815 | 4370 | 4365 | 4370 | 4365 | 419 |
| 397 | 20240313 | 122000 | 721360435 | 4365 | 4365 | 4365 | 4365 | 315 |
| 398 | 20240313 | 121900 | 719985460 | 4370 | 4370 | 4370 | 4370 | 113 |
| 399 | 20240313 | 121800 | 719491650 | 4370 | 4380 | 4380 | 4370 | 2745 |
| 400 | 20240313 | 121700 | 707493860 | 4385 | 4385 | 4385 | 4385 | 0 |
| 401 | 20240313 | 121600 | 707493860 | 4385 | 4385 | 4385 | 4385 | 3 |
| 402 | 20240313 | 121500 | 707480705 | 4380 | 4380 | 4380 | 4380 | 168 |
| 403 | 20240313 | 121400 | 706744865 | 4380 | 4380 | 4380 | 4380 | 100 |
| 404 | 20240313 | 121300 | 706306865 | 4380 | 4380 | 4380 | 4380 | 0 |
| 405 | 20240313 | 121200 | 706306865 | 4380 | 4385 | 4385 | 4375 | 243 |
| 406 | 20240313 | 121100 | 705243720 | 4380 | 4380 | 4380 | 4380 | 20 |
| 407 | 20240313 | 121000 | 705156120 | 4380 | 4380 | 4380 | 4380 | 80 |
| 408 | 20240313 | 120900 | 704805720 | 4380 | 4380 | 4380 | 4380 | 31 |
| 409 | 20240313 | 120800 | 704669940 | 4385 | 4385 | 4385 | 4380 | 826 |
| 410 | 20240313 | 120700 | 701050045 | 4380 | 4380 | 4380 | 4380 | 0 |
| 411 | 20240313 | 120600 | 701050045 | 4380 | 4380 | 4380 | 4375 | 636 |
| 412 | 20240313 | 120500 | 698264370 | 4380 | 4375 | 4380 | 4375 | 554 |
| 413 | 20240313 | 120400 | 695838120 | 4375 | 4375 | 4375 | 4375 | 302 |
| 414 | 20240313 | 120300 | 694516870 | 4365 | 4365 | 4365 | 4365 | 0 |
| 415 | 20240313 | 120200 | 694516870 | 4365 | 4365 | 4365 | 4365 | 95 |
| 416 | 20240313 | 120100 | 694102195 | 4365 | 4360 | 4365 | 4360 | 488 |
| 417 | 20240313 | 120000 | 691974510 | 4360 | 4365 | 4365 | 4355 | 692 |
| 418 | 20240313 | 115900 | 688958630 | 4355 | 4365 | 4365 | 4355 | 32 |
| 419 | 20240313 | 115800 | 688819250 | 4355 | 4360 | 4360 | 4355 | 1724 |
| 420 | 20240313 | 115700 | 681309995 | 4365 | 4360 | 4365 | 4360 | 214 |
| 421 | 20240313 | 115600 | 680376950 | 4365 | 4360 | 4365 | 4355 | 216 |
| 422 | 20240313 | 115500 | 679435275 | 4360 | 4365 | 4365 | 4360 | 2608 |
| 423 | 20240313 | 115400 | 668062355 | 4365 | 4390 | 4390 | 4365 | 2923 |
| 424 | 20240313 | 115300 | 655296365 | 4370 | 4380 | 4390 | 4370 | 2628 |
| 425 | 20240313 | 115200 | 643806105 | 4390 | 4390 | 4390 | 4390 | 7 |
| 426 | 20240313 | 115100 | 643775375 | 4375 | 4385 | 4385 | 4375 | 3499 |
| 427 | 20240313 | 115000 | 628458730 | 4390 | 4385 | 4390 | 4385 | 2 |
| 428 | 20240313 | 114900 | 628449955 | 4390 | 4385 | 4390 | 4385 | 197 |
| 429 | 20240313 | 114800 | 627586010 | 4385 | 4385 | 4385 | 4385 | 0 |
| 430 | 20240313 | 114700 | 627586010 | 4385 | 4385 | 4385 | 4385 | 45 |
| 431 | 20240313 | 114600 | 627388685 | 4390 | 4385 | 4390 | 4385 | 12 |
| 432 | 20240313 | 114500 | 627336010 | 4385 | 4380 | 4385 | 4380 | 382 |
| 433 | 20240313 | 114400 | 625662315 | 4385 | 4385 | 4385 | 4385 | 6 |
| 434 | 20240313 | 114300 | 625636005 | 4380 | 4380 | 4380 | 4380 | 615 |
| 435 | 20240313 | 114200 | 622942305 | 4380 | 4375 | 4380 | 4375 | 319 |
| 436 | 20240313 | 114100 | 621546530 | 4380 | 4375 | 4380 | 4375 | 19 |
| 437 | 20240313 | 114000 | 621463350 | 4375 | 4375 | 4375 | 4375 | 387 |
| 438 | 20240313 | 113900 | 619770225 | 4375 | 4380 | 4380 | 4375 | 209 |
| 439 | 20240313 | 113800 | 618855785 | 4375 | 4380 | 4380 | 4375 | 53 |
| 440 | 20240313 | 113700 | 618623900 | 4380 | 4380 | 4380 | 4380 | 122 |
| 441 | 20240313 | 113600 | 618089540 | 4380 | 4380 | 4380 | 4380 | 1 |
| 442 | 20240313 | 113500 | 618085160 | 4380 | 4385 | 4385 | 4380 | 7 |
| 443 | 20240313 | 113400 | 618054485 | 4385 | 4385 | 4385 | 4385 | 105 |
| 444 | 20240313 | 113300 | 617594060 | 4375 | 4385 | 4385 | 4375 | 614 |
| 445 | 20240313 | 113200 | 614904740 | 4385 | 4385 | 4385 | 4385 | 14 |
| 446 | 20240313 | 113100 | 614843350 | 4390 | 4390 | 4390 | 4390 | 100 |
| 447 | 20240313 | 113000 | 614404350 | 4390 | 4385 | 4390 | 4380 | 30 |
| 448 | 20240313 | 112900 | 614272805 | 4390 | 4385 | 4390 | 4385 | 15 |
| 449 | 20240313 | 112800 | 614206970 | 4385 | 4390 | 4390 | 4385 | 87 |
| 450 | 20240313 | 112700 | 613825470 | 4390 | 4390 | 4390 | 4390 | 1 |
| 451 | 20240313 | 112600 | 613821080 | 4390 | 4390 | 4390 | 4390 | 51 |
| 452 | 20240313 | 112500 | 613597190 | 4390 | 4385 | 4390 | 4385 | 27 |
| 453 | 20240313 | 112400 | 613478745 | 4385 | 4385 | 4385 | 4380 | 747 |
| 454 | 20240313 | 112300 | 610206165 | 4390 | 4385 | 4390 | 4385 | 26 |
| 455 | 20240313 | 112200 | 610092075 | 4375 | 4380 | 4390 | 4375 | 1270 |
| 456 | 20240313 | 112100 | 604534795 | 4390 | 4380 | 4390 | 4380 | 707 |
| 457 | 20240313 | 112000 | 601436360 | 4385 | 4385 | 4385 | 4385 | 850 |
| 458 | 20240313 | 111900 | 597709110 | 4390 | 4385 | 4395 | 4385 | 160 |
| 459 | 20240313 | 111800 | 597006975 | 4385 | 4385 | 4385 | 4385 | 69 |
| 460 | 20240313 | 111700 | 596704410 | 4385 | 4390 | 4395 | 4385 | 1395 |
| 461 | 20240313 | 111600 | 590579305 | 4390 | 4395 | 4395 | 4390 | 511 |
| 462 | 20240313 | 111500 | 588335255 | 4400 | 4395 | 4400 | 4390 | 117 |
| 463 | 20240313 | 111400 | 587821520 | 4395 | 4390 | 4395 | 4390 | 1140 |
| 464 | 20240313 | 111300 | 582816900 | 4395 | 4395 | 4395 | 4395 | 1767 |
| 465 | 20240313 | 111200 | 575050935 | 4395 | 4395 | 4395 | 4395 | 759 |
| 466 | 20240313 | 111100 | 571715130 | 4395 | 4395 | 4400 | 4395 | 444 |
| 467 | 20240313 | 111000 | 569763645 | 4395 | 4395 | 4395 | 4395 | 153 |
| 468 | 20240313 | 110900 | 569091210 | 4405 | 4395 | 4405 | 4395 | 489 |
| 469 | 20240313 | 110800 | 566942035 | 4395 | 4400 | 4400 | 4395 | 3620 |
| 470 | 20240313 | 110700 | 551015890 | 4400 | 4405 | 4405 | 4400 | 1531 |
| 471 | 20240313 | 110600 | 544278270 | 4405 | 4405 | 4405 | 4405 | 132 |
| 472 | 20240313 | 110500 | 543696810 | 4405 | 4405 | 4405 | 4405 | 137 |
| 473 | 20240313 | 110400 | 543093325 | 4405 | 4405 | 4410 | 4405 | 835 |
| 474 | 20240313 | 110300 | 539415145 | 4405 | 4410 | 4410 | 4405 | 528 |
| 475 | 20240313 | 110200 | 537089300 | 4405 | 4405 | 4410 | 4405 | 585 |
| 476 | 20240313 | 110100 | 534512350 | 4405 | 4410 | 4415 | 4405 | 356 |
| 477 | 20240313 | 110000 | 532942835 | 4415 | 4415 | 4415 | 4415 | 1 |
| 478 | 20240313 | 105900 | 532938420 | 4415 | 4415 | 4415 | 4415 | 32 |
| 479 | 20240313 | 105800 | 532797140 | 4415 | 4415 | 4415 | 4415 | 1 |
| 480 | 20240313 | 105700 | 532792725 | 4415 | 4415 | 4415 | 4415 | 0 |
| 481 | 20240313 | 105600 | 532792725 | 4415 | 4415 | 4415 | 4410 | 91 |
| 482 | 20240313 | 105500 | 532390965 | 4410 | 4410 | 4410 | 4410 | 127 |
| 483 | 20240313 | 105400 | 531830895 | 4410 | 4405 | 4410 | 4405 | 30 |
| 484 | 20240313 | 105300 | 531698695 | 4410 | 4410 | 4410 | 4410 | 25 |
| 485 | 20240313 | 105200 | 531588445 | 4410 | 4410 | 4410 | 4410 | 175 |
| 486 | 20240313 | 105100 | 530816695 | 4410 | 4410 | 4410 | 4410 | 235 |
| 487 | 20240313 | 105000 | 529780345 | 4410 | 4410 | 4410 | 4410 | 88 |
| 488 | 20240313 | 104900 | 529392265 | 4410 | 4405 | 4410 | 4405 | 137 |
| 489 | 20240313 | 104800 | 528788165 | 4405 | 4405 | 4405 | 4405 | 54 |
| 490 | 20240313 | 104700 | 528550295 | 4405 | 4405 | 4405 | 4405 | 58 |
| 491 | 20240313 | 104600 | 528294805 | 4405 | 4405 | 4405 | 4405 | 844 |
| 492 | 20240313 | 104500 | 524576985 | 4405 | 4405 | 4405 | 4400 | 155 |
| 493 | 20240313 | 104400 | 523894365 | 4400 | 4400 | 4405 | 4400 | 236 |
| 494 | 20240313 | 104300 | 522855715 | 4400 | 4410 | 4410 | 4400 | 1406 |
| 495 | 20240313 | 104200 | 516661685 | 4420 | 4455 | 4455 | 4410 | 217 |
| 496 | 20240313 | 104100 | 515703815 | 4455 | 4400 | 4455 | 4400 | 3817 |
| 497 | 20240313 | 104000 | 498802340 | 4410 | 4405 | 4410 | 4405 | 1152 |
| 498 | 20240313 | 103900 | 493727680 | 4410 | 4415 | 4415 | 4410 | 581 |
| 499 | 20240313 | 103800 | 491162750 | 4415 | 4405 | 4415 | 4405 | 124 |
| 500 | 20240313 | 103700 | 490616520 | 4415 | 4410 | 4415 | 4405 | 386 |
| 501 | 20240313 | 103600 | 488915760 | 4420 | 4420 | 4420 | 4410 | 1789 |
| 502 | 20240313 | 103500 | 481023200 | 4430 | 4420 | 4430 | 4420 | 589 |
| 503 | 20240313 | 103400 | 478419800 | 4420 | 4420 | 4435 | 4420 | 276 |
| 504 | 20240313 | 103300 | 477199505 | 4420 | 4420 | 4420 | 4420 | 4 |
| 505 | 20240313 | 103200 | 477181825 | 4445 | 4445 | 4445 | 4445 | 116 |
| 506 | 20240313 | 103100 | 476666205 | 4420 | 4430 | 4435 | 4420 | 881 |
| 507 | 20240313 | 103000 | 472766195 | 4450 | 4430 | 4450 | 4430 | 146 |
| 508 | 20240313 | 102900 | 472119395 | 4430 | 4420 | 4430 | 4420 | 6269 |
| 509 | 20240313 | 102800 | 444365675 | 4415 | 4410 | 4415 | 4410 | 876 |
| 510 | 20240313 | 102700 | 440499660 | 4410 | 4410 | 4410 | 4410 | 220 |
| 511 | 20240313 | 102600 | 439529460 | 4410 | 4410 | 4410 | 4410 | 462 |
| 512 | 20240313 | 102500 | 437492040 | 4415 | 4415 | 4415 | 4415 | 78 |
| 513 | 20240313 | 102400 | 437147670 | 4415 | 4415 | 4415 | 4415 | 229 |
| 514 | 20240313 | 102300 | 436136635 | 4405 | 4405 | 4410 | 4405 | 1307 |
| 515 | 20240313 | 102200 | 430379295 | 4405 | 4415 | 4415 | 4405 | 635 |
| 516 | 20240313 | 102100 | 427580995 | 4415 | 4415 | 4415 | 4415 | 1 |
| 517 | 20240313 | 102000 | 427576580 | 4415 | 4405 | 4415 | 4400 | 579 |
| 518 | 20240313 | 101900 | 425023895 | 4400 | 4405 | 4405 | 4400 | 179 |
| 519 | 20240313 | 101800 | 424235470 | 4405 | 4410 | 4415 | 4400 | 1970 |
| 520 | 20240313 | 101700 | 415563255 | 4415 | 4410 | 4415 | 4405 | 61 |
| 521 | 20240313 | 101600 | 415294000 | 4410 | 4410 | 4410 | 4400 | 245 |
| 522 | 20240313 | 101500 | 414214695 | 4410 | 4405 | 4410 | 4405 | 50 |
| 523 | 20240313 | 101400 | 413994255 | 4410 | 4405 | 4410 | 4405 | 17 |
| 524 | 20240313 | 101300 | 413919350 | 4405 | 4405 | 4405 | 4405 | 317 |
| 525 | 20240313 | 101200 | 412522965 | 4405 | 4405 | 4405 | 4405 | 15 |
| 526 | 20240313 | 101100 | 412456890 | 4405 | 4405 | 4405 | 4405 | 402 |
| 527 | 20240313 | 101000 | 410686080 | 4405 | 4405 | 4405 | 4405 | 10 |
| 528 | 20240313 | 100900 | 410642030 | 4420 | 4405 | 4420 | 4400 | 1003 |
| 529 | 20240313 | 100800 | 406222790 | 4405 | 4405 | 4405 | 4405 | 883 |
| 530 | 20240313 | 100700 | 402333175 | 4405 | 4405 | 4405 | 4400 | 4204 |
| 531 | 20240313 | 100600 | 383828565 | 4405 | 4410 | 4415 | 4405 | 3842 |
| 532 | 20240313 | 100500 | 366899955 | 4410 | 4420 | 4420 | 4410 | 206 |
| 533 | 20240313 | 100400 | 365990495 | 4420 | 4420 | 4420 | 4420 | 1 |
| 534 | 20240313 | 100300 | 365986075 | 4420 | 4420 | 4420 | 4420 | 1 |
| 535 | 20240313 | 100200 | 365981655 | 4420 | 4420 | 4420 | 4410 | 105 |
| 536 | 20240313 | 100100 | 365518555 | 4420 | 4410 | 4420 | 4410 | 178 |
| 537 | 20240313 | 100000 | 364733565 | 4410 | 4415 | 4415 | 4410 | 870 |
| 538 | 20240313 | 095900 | 360894810 | 4415 | 4415 | 4415 | 4415 | 318 |
| 539 | 20240313 | 095800 | 359490840 | 4415 | 4415 | 4415 | 4415 | 616 |
| 540 | 20240313 | 095700 | 356771200 | 4420 | 4415 | 4420 | 4415 | 320 |
| 541 | 20240313 | 095600 | 355357700 | 4415 | 4415 | 4415 | 4415 | 201 |
| 542 | 20240313 | 095500 | 354470285 | 4420 | 4420 | 4420 | 4420 | 778 |
| 543 | 20240313 | 095400 | 351031525 | 4415 | 4415 | 4415 | 4415 | 798 |
| 544 | 20240313 | 095300 | 347508355 | 4410 | 4410 | 4415 | 4410 | 623 |
| 545 | 20240313 | 095200 | 344759425 | 4410 | 4420 | 4420 | 4410 | 282 |
| 546 | 20240313 | 095100 | 343514465 | 4420 | 4415 | 4420 | 4415 | 22 |
| 547 | 20240313 | 095000 | 343417315 | 4415 | 4415 | 4420 | 4415 | 328 |
| 548 | 20240313 | 094900 | 341968975 | 4415 | 4425 | 4425 | 4415 | 304 |
| 549 | 20240313 | 094800 | 340624785 | 4425 | 4425 | 4425 | 4415 | 130 |
| 550 | 20240313 | 094700 | 340050115 | 4430 | 4430 | 4430 | 4430 | 0 |
| 551 | 20240313 | 094600 | 340050115 | 4430 | 4430 | 4430 | 4430 | 1 |
| 552 | 20240313 | 094500 | 340045685 | 4430 | 4430 | 4430 | 4430 | 1 |
| 553 | 20240313 | 094400 | 340041255 | 4425 | 4425 | 4425 | 4420 | 203 |
| 554 | 20240313 | 094300 | 339142995 | 4425 | 4420 | 4425 | 4410 | 748 |
| 555 | 20240313 | 094200 | 335841820 | 4410 | 4405 | 4410 | 4405 | 1180 |
| 556 | 20240313 | 094100 | 330642360 | 4400 | 4405 | 4435 | 4400 | 3044 |
| 557 | 20240313 | 094000 | 317242755 | 4405 | 4440 | 4440 | 4405 | 1818 |
| 558 | 20240313 | 093900 | 309220440 | 4460 | 4450 | 4460 | 4410 | 3922 |
| 559 | 20240313 | 093800 | 291835620 | 4450 | 4455 | 4460 | 4450 | 2342 |
| 560 | 20240313 | 093700 | 281407480 | 4460 | 4455 | 4460 | 4455 | 2 |
| 561 | 20240313 | 093600 | 281398565 | 4455 | 4470 | 4470 | 4450 | 2591 |
| 562 | 20240313 | 093500 | 269844175 | 4470 | 4465 | 4470 | 4465 | 104 |
| 563 | 20240313 | 093400 | 269379300 | 4465 | 4465 | 4465 | 4465 | 158 |
| 564 | 20240313 | 093300 | 268673830 | 4470 | 4460 | 4470 | 4460 | 550 |
| 565 | 20240313 | 093200 | 266217310 | 4460 | 4465 | 4465 | 4460 | 1202 |
| 566 | 20240313 | 093100 | 260850955 | 4470 | 4465 | 4470 | 4465 | 194 |
| 567 | 20240313 | 093000 | 259984135 | 4470 | 4460 | 4470 | 4460 | 776 |
| 568 | 20240313 | 092900 | 256518590 | 4460 | 4460 | 4460 | 4460 | 279 |
| 569 | 20240313 | 092800 | 255274250 | 4460 | 4465 | 4465 | 4460 | 413 |
| 570 | 20240313 | 092700 | 253430285 | 4470 | 4475 | 4475 | 4470 | 686 |
| 571 | 20240313 | 092600 | 250361585 | 4460 | 4455 | 4475 | 4455 | 3381 |
| 572 | 20240313 | 092500 | 235261920 | 4455 | 4460 | 4460 | 4455 | 264 |
| 573 | 20240313 | 092400 | 234085550 | 4460 | 4460 | 4460 | 4460 | 484 |
| 574 | 20240313 | 092300 | 231926910 | 4460 | 4460 | 4460 | 4460 | 215 |
| 575 | 20240313 | 092200 | 230968010 | 4460 | 4465 | 4465 | 4460 | 87 |
| 576 | 20240313 | 092100 | 230579740 | 4465 | 4455 | 4465 | 4450 | 266 |
| 577 | 20240313 | 092000 | 229394580 | 4455 | 4455 | 4455 | 4455 | 161 |
| 578 | 20240313 | 091900 | 228677325 | 4455 | 4455 | 4460 | 4450 | 1066 |
| 579 | 20240313 | 091800 | 223925490 | 4455 | 4465 | 4465 | 4455 | 1332 |
| 580 | 20240313 | 091700 | 217981985 | 4465 | 4430 | 4465 | 4430 | 1549 |
| 581 | 20240313 | 091600 | 211095565 | 4425 | 4420 | 4445 | 4420 | 1892 |
| 582 | 20240313 | 091500 | 202720660 | 4405 | 4420 | 4425 | 4400 | 10707 |
| 583 | 20240313 | 091400 | 155554715 | 4420 | 4440 | 4445 | 4415 | 3125 |
| 584 | 20240313 | 091300 | 141722400 | 4445 | 4450 | 4450 | 4445 | 981 |
| 585 | 20240313 | 091200 | 137360620 | 4450 | 4445 | 4450 | 4445 | 49 |
| 586 | 20240313 | 091100 | 137142790 | 4445 | 4465 | 4465 | 4445 | 3972 |
| 587 | 20240313 | 091000 | 119459765 | 4470 | 4460 | 4470 | 4455 | 2052 |
| 588 | 20240313 | 090900 | 110300685 | 4460 | 4465 | 4465 | 4460 | 237 |
| 589 | 20240313 | 090800 | 109243615 | 4465 | 4460 | 4470 | 4455 | 754 |
| 590 | 20240313 | 090700 | 105880035 | 4455 | 4460 | 4460 | 4455 | 428 |
| 591 | 20240313 | 090600 | 103972285 | 4455 | 4480 | 4480 | 4455 | 1199 |
| 592 | 20240313 | 090500 | 98622380 | 4475 | 4465 | 4480 | 4465 | 3931 |
| 593 | 20240313 | 090400 | 81038625 | 4450 | 4455 | 4470 | 4450 | 2923 |
| 594 | 20240313 | 090300 | 68015455 | 4455 | 4460 | 4460 | 4455 | 1457 |
| 595 | 20240313 | 090200 | 61524315 | 4455 | 4475 | 4480 | 4455 | 1729 |
| 596 | 20240313 | 090100 | 53809575 | 4485 | 4450 | 4490 | 4450 | 1675 |
| 597 | 20240313 | 090000 | 46320370 | 4440 | 4480 | 4480 | 4440 | 10378 |