28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 183100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 32906 |
| 3 | 20240314 | 183000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 4 | 20240314 | 182900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 5 | 20240314 | 182800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 6 | 20240314 | 182700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 7 | 20240314 | 182600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 8 | 20240314 | 182500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 9 | 20240314 | 182400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 10 | 20240314 | 182300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 11 | 20240314 | 182200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 12 | 20240314 | 182100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 13 | 20240314 | 182000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 14 | 20240314 | 181900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 15 | 20240314 | 181800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 16 | 20240314 | 181700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 17 | 20240314 | 181600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 18 | 20240314 | 181500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 19 | 20240314 | 181400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 20 | 20240314 | 181300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 21 | 20240314 | 181200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 22 | 20240314 | 181100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 23 | 20240314 | 181000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 24 | 20240314 | 180900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 25 | 20240314 | 180800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 26 | 20240314 | 180700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 27 | 20240314 | 180600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 28 | 20240314 | 180500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 29 | 20240314 | 180400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 30 | 20240314 | 180300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 31 | 20240314 | 180200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 32 | 20240314 | 180100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 32906 |
| 33 | 20240314 | 180000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 34 | 20240314 | 175900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 35 | 20240314 | 175800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 36 | 20240314 | 175700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 37 | 20240314 | 175600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 38 | 20240314 | 175500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 39 | 20240314 | 175400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 40 | 20240314 | 175300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 41 | 20240314 | 175200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 42 | 20240314 | 175100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 43 | 20240314 | 175000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 44 | 20240314 | 174900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 45 | 20240314 | 174800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 46 | 20240314 | 174700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 47 | 20240314 | 174600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 48 | 20240314 | 174500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 49 | 20240314 | 174400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 50 | 20240314 | 174300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 51 | 20240314 | 174200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 52 | 20240314 | 174100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 53 | 20240314 | 174000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 54 | 20240314 | 173900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 55 | 20240314 | 173800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 56 | 20240314 | 173700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 57 | 20240314 | 173600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 58 | 20240314 | 173500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 59 | 20240314 | 173400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 60 | 20240314 | 173300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 61 | 20240314 | 173200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 62 | 20240314 | 173100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 32906 |
| 63 | 20240314 | 173000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 64 | 20240314 | 172900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 65 | 20240314 | 172800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 66 | 20240314 | 172700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 67 | 20240314 | 172600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 68 | 20240314 | 172500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 69 | 20240314 | 172400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 70 | 20240314 | 172300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 71 | 20240314 | 172200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 72 | 20240314 | 172100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 73 | 20240314 | 172000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 74 | 20240314 | 171900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 75 | 20240314 | 171800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 76 | 20240314 | 171700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 77 | 20240314 | 171600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 78 | 20240314 | 171500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 79 | 20240314 | 171400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 80 | 20240314 | 171300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 81 | 20240314 | 171200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 82 | 20240314 | 171100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 83 | 20240314 | 171000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 84 | 20240314 | 170900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 85 | 20240314 | 170800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 86 | 20240314 | 170700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 87 | 20240314 | 170600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 88 | 20240314 | 170500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 89 | 20240314 | 170400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 90 | 20240314 | 170300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 91 | 20240314 | 170200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 92 | 20240314 | 170100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 32906 |
| 93 | 20240314 | 170000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 94 | 20240314 | 165900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 95 | 20240314 | 165800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 96 | 20240314 | 165700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 97 | 20240314 | 165600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 98 | 20240314 | 165500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 99 | 20240314 | 165400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 100 | 20240314 | 165300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 101 | 20240314 | 165200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 102 | 20240314 | 165100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 103 | 20240314 | 165000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 104 | 20240314 | 164900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 105 | 20240314 | 164800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 106 | 20240314 | 164700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 107 | 20240314 | 164600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 108 | 20240314 | 164500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 109 | 20240314 | 164400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 110 | 20240314 | 164300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 111 | 20240314 | 164200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 112 | 20240314 | 164100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 113 | 20240314 | 164000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 114 | 20240314 | 163900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 115 | 20240314 | 163800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 116 | 20240314 | 163700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 117 | 20240314 | 163600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 118 | 20240314 | 163500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 119 | 20240314 | 163400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 120 | 20240314 | 163300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 121 | 20240314 | 163200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 122 | 20240314 | 163100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 32906 |
| 123 | 20240314 | 163000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 124 | 20240314 | 162900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 125 | 20240314 | 162800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 126 | 20240314 | 162700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 127 | 20240314 | 162600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 128 | 20240314 | 162500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 129 | 20240314 | 162400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 130 | 20240314 | 162300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 131 | 20240314 | 162200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 132 | 20240314 | 162100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 133 | 20240314 | 162000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 134 | 20240314 | 161900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 135 | 20240314 | 161800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 136 | 20240314 | 161700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 137 | 20240314 | 161600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 138 | 20240314 | 161500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 139 | 20240314 | 161400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 140 | 20240314 | 161300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 141 | 20240314 | 161200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 142 | 20240314 | 161100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 143 | 20240314 | 161000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 144 | 20240314 | 160900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 145 | 20240314 | 160800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 146 | 20240314 | 160700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 147 | 20240314 | 160600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 148 | 20240314 | 160500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 149 | 20240314 | 160400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 150 | 20240314 | 160300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 151 | 20240314 | 160200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 152 | 20240314 | 160100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 32906 |
| 153 | 20240314 | 160000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 154 | 20240314 | 155900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 155 | 20240314 | 155800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 156 | 20240314 | 155700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 157 | 20240314 | 155600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 158 | 20240314 | 155500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 159 | 20240314 | 155400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 160 | 20240314 | 155300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 161 | 20240314 | 155200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 162 | 20240314 | 155100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 163 | 20240314 | 155000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 164 | 20240314 | 154900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 165 | 20240314 | 154800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 166 | 20240314 | 154700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 167 | 20240314 | 154600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 168 | 20240314 | 154500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 169 | 20240314 | 154400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 170 | 20240314 | 154300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 171 | 20240314 | 154200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 172 | 20240314 | 154100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 173 | 20240314 | 154000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 174 | 20240314 | 153900 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 175 | 20240314 | 153800 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 176 | 20240314 | 153700 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 177 | 20240314 | 153600 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 178 | 20240314 | 153500 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 179 | 20240314 | 153400 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 180 | 20240314 | 153300 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 181 | 20240314 | 153200 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 0 |
| 182 | 20240314 | 153100 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 32906 |
| 183 | 20240314 | 153000 | 6402283875 | 5090 | 5090 | 5090 | 5090 | 32906 |
| 184 | 20240314 | 152900 | 6234792335 | 5090 | 5090 | 5090 | 5090 | 0 |
| 185 | 20240314 | 152800 | 6234792335 | 5090 | 5090 | 5090 | 5090 | 0 |
| 186 | 20240314 | 152700 | 6234792335 | 5090 | 5090 | 5090 | 5090 | 0 |
| 187 | 20240314 | 152600 | 6234792335 | 5090 | 5090 | 5090 | 5090 | 0 |
| 188 | 20240314 | 152500 | 6234792335 | 5090 | 5090 | 5090 | 5090 | 0 |
| 189 | 20240314 | 152400 | 6234792335 | 5090 | 5090 | 5090 | 5090 | 0 |
| 190 | 20240314 | 152300 | 6234792335 | 5090 | 5090 | 5090 | 5090 | 0 |
| 191 | 20240314 | 152200 | 6234792335 | 5090 | 5090 | 5090 | 5090 | 0 |
| 192 | 20240314 | 152100 | 6234792335 | 5090 | 5090 | 5090 | 5090 | 0 |
| 193 | 20240314 | 152000 | 6234792335 | 5090 | 5090 | 5090 | 5090 | 0 |
| 194 | 20240314 | 151900 | 6234792335 | 5090 | 5080 | 5090 | 5080 | 2190 |
| 195 | 20240314 | 151800 | 6223650475 | 5080 | 5070 | 5090 | 5070 | 3153 |
| 196 | 20240314 | 151700 | 6207637135 | 5080 | 5090 | 5090 | 5070 | 8931 |
| 197 | 20240314 | 151600 | 6162275185 | 5090 | 5070 | 5090 | 5070 | 4872 |
| 198 | 20240314 | 151500 | 6137528575 | 5070 | 5080 | 5080 | 5070 | 834 |
| 199 | 20240314 | 151400 | 6133297035 | 5080 | 5080 | 5090 | 5070 | 8757 |
| 200 | 20240314 | 151300 | 6088808125 | 5080 | 5090 | 5090 | 5070 | 10442 |
| 201 | 20240314 | 151200 | 6035770585 | 5080 | 5080 | 5090 | 5080 | 9375 |
| 202 | 20240314 | 151100 | 5988113215 | 5070 | 5080 | 5080 | 5070 | 3462 |
| 203 | 20240314 | 151000 | 5970543045 | 5080 | 5080 | 5080 | 5070 | 707 |
| 204 | 20240314 | 150900 | 5966954655 | 5060 | 5060 | 5080 | 5060 | 12592 |
| 205 | 20240314 | 150800 | 5903119665 | 5060 | 5070 | 5070 | 5060 | 1842 |
| 206 | 20240314 | 150700 | 5893796005 | 5070 | 5060 | 5070 | 5060 | 4076 |
| 207 | 20240314 | 150600 | 5873150145 | 5060 | 5070 | 5080 | 5060 | 3201 |
| 208 | 20240314 | 150500 | 5856907525 | 5070 | 5070 | 5080 | 5060 | 2377 |
| 209 | 20240314 | 150400 | 5844858925 | 5070 | 5070 | 5080 | 5060 | 1480 |
| 210 | 20240314 | 150300 | 5837360775 | 5070 | 5060 | 5080 | 5060 | 2357 |
| 211 | 20240314 | 150200 | 5825408205 | 5060 | 5050 | 5070 | 5050 | 1220 |
| 212 | 20240314 | 150100 | 5819234665 | 5050 | 5060 | 5080 | 5050 | 2111 |
| 213 | 20240314 | 150000 | 5808553745 | 5070 | 5080 | 5090 | 5070 | 3343 |
| 214 | 20240314 | 145900 | 5791576765 | 5080 | 5070 | 5080 | 5060 | 3411 |
| 215 | 20240314 | 145800 | 5774307705 | 5080 | 5080 | 5080 | 5060 | 8138 |
| 216 | 20240314 | 145700 | 5733012585 | 5090 | 5100 | 5100 | 5080 | 2619 |
| 217 | 20240314 | 145600 | 5719668735 | 5100 | 5090 | 5100 | 5090 | 1776 |
| 218 | 20240314 | 145500 | 5710617625 | 5090 | 5100 | 5100 | 5080 | 1062 |
| 219 | 20240314 | 145400 | 5705211955 | 5090 | 5080 | 5100 | 5080 | 6848 |
| 220 | 20240314 | 145300 | 5670387255 | 5080 | 5070 | 5100 | 5070 | 29664 |
| 221 | 20240314 | 145200 | 5519456075 | 5070 | 5080 | 5080 | 5070 | 3332 |
| 222 | 20240314 | 145100 | 5502560175 | 5090 | 5090 | 5090 | 5070 | 7969 |
| 223 | 20240314 | 145000 | 5462096135 | 5090 | 5080 | 5090 | 5070 | 5656 |
| 224 | 20240314 | 144900 | 5433387685 | 5080 | 5090 | 5090 | 5070 | 11320 |
| 225 | 20240314 | 144800 | 5375886895 | 5090 | 5080 | 5100 | 5080 | 3847 |
| 226 | 20240314 | 144700 | 5356307185 | 5090 | 5090 | 5100 | 5080 | 3914 |
| 227 | 20240314 | 144600 | 5336382205 | 5090 | 5090 | 5090 | 5080 | 2355 |
| 228 | 20240314 | 144500 | 5324409955 | 5080 | 5090 | 5100 | 5080 | 3434 |
| 229 | 20240314 | 144400 | 5306928235 | 5090 | 5080 | 5090 | 5080 | 1499 |
| 230 | 20240314 | 144300 | 5299301545 | 5090 | 5070 | 5090 | 5070 | 1296 |
| 231 | 20240314 | 144200 | 5292712965 | 5090 | 5070 | 5090 | 5070 | 4303 |
| 232 | 20240314 | 144100 | 5270834895 | 5080 | 5090 | 5090 | 5070 | 3398 |
| 233 | 20240314 | 144000 | 5253589075 | 5090 | 5090 | 5090 | 5080 | 1272 |
| 234 | 20240314 | 143900 | 5247121475 | 5090 | 5080 | 5090 | 5080 | 5647 |
| 235 | 20240314 | 143800 | 5218396075 | 5080 | 5100 | 5100 | 5080 | 8946 |
| 236 | 20240314 | 143700 | 5172906845 | 5100 | 5090 | 5100 | 5090 | 1310 |
| 237 | 20240314 | 143600 | 5166234995 | 5090 | 5080 | 5090 | 5080 | 3433 |
| 238 | 20240314 | 143500 | 5148767715 | 5080 | 5090 | 5090 | 5080 | 1426 |
| 239 | 20240314 | 143400 | 5141520055 | 5080 | 5100 | 5100 | 5080 | 9181 |
| 240 | 20240314 | 143300 | 5094775485 | 5100 | 5100 | 5100 | 5080 | 2652 |
| 241 | 20240314 | 143200 | 5081269435 | 5090 | 5090 | 5100 | 5080 | 3889 |
| 242 | 20240314 | 143100 | 5061461755 | 5080 | 5090 | 5100 | 5080 | 2281 |
| 243 | 20240314 | 143000 | 5049848195 | 5100 | 5090 | 5100 | 5070 | 3708 |
| 244 | 20240314 | 142900 | 5030963905 | 5090 | 5090 | 5100 | 5070 | 7007 |
| 245 | 20240314 | 142800 | 4995340135 | 5090 | 5090 | 5090 | 5080 | 3524 |
| 246 | 20240314 | 142700 | 4977412585 | 5090 | 5100 | 5100 | 5080 | 2140 |
| 247 | 20240314 | 142600 | 4966524985 | 5100 | 5090 | 5110 | 5080 | 21017 |
| 248 | 20240314 | 142500 | 4859365045 | 5090 | 5070 | 5090 | 5060 | 7817 |
| 249 | 20240314 | 142400 | 4819642825 | 5070 | 5070 | 5070 | 5060 | 5087 |
| 250 | 20240314 | 142300 | 4793876135 | 5070 | 5080 | 5080 | 5060 | 4208 |
| 251 | 20240314 | 142200 | 4772527465 | 5080 | 5090 | 5090 | 5080 | 6616 |
| 252 | 20240314 | 142100 | 4738859035 | 5090 | 5080 | 5090 | 5070 | 11308 |
| 253 | 20240314 | 142000 | 4681418325 | 5080 | 5070 | 5080 | 5060 | 8789 |
| 254 | 20240314 | 141900 | 4636852435 | 5060 | 5050 | 5060 | 5050 | 8515 |
| 255 | 20240314 | 141800 | 4593807575 | 5040 | 5060 | 5060 | 5040 | 3840 |
| 256 | 20240314 | 141700 | 4574414045 | 5060 | 5080 | 5080 | 5050 | 16013 |
| 257 | 20240314 | 141600 | 4493357715 | 5080 | 5080 | 5080 | 5070 | 4046 |
| 258 | 20240314 | 141500 | 4472821265 | 5070 | 5070 | 5080 | 5070 | 7196 |
| 259 | 20240314 | 141400 | 4436336575 | 5070 | 5050 | 5080 | 5030 | 19501 |
| 260 | 20240314 | 141300 | 4337690735 | 5050 | 5100 | 5100 | 5050 | 16800 |
| 261 | 20240314 | 141200 | 4252586765 | 5070 | 5020 | 5100 | 5010 | 93405 |
| 262 | 20240314 | 141100 | 3780502785 | 5020 | 5020 | 5030 | 5010 | 11940 |
| 263 | 20240314 | 141000 | 3720563945 | 5020 | 5010 | 5020 | 5000 | 4987 |
| 264 | 20240314 | 140900 | 3695575175 | 5010 | 5010 | 5010 | 5000 | 513 |
| 265 | 20240314 | 140800 | 3693008235 | 5000 | 5000 | 5010 | 5000 | 508 |
| 266 | 20240314 | 140700 | 3690465175 | 5010 | 5010 | 5010 | 5000 | 2273 |
| 267 | 20240314 | 140600 | 3679088145 | 5010 | 5000 | 5010 | 5000 | 1824 |
| 268 | 20240314 | 140500 | 3669951865 | 5010 | 5010 | 5010 | 5000 | 619 |
| 269 | 20240314 | 140400 | 3666853695 | 5000 | 5000 | 5000 | 4995 | 1147 |
| 270 | 20240314 | 140300 | 3661118795 | 5000 | 5000 | 5000 | 4995 | 533 |
| 271 | 20240314 | 140200 | 3658453815 | 5000 | 4990 | 5000 | 4990 | 3599 |
| 272 | 20240314 | 140100 | 3640476815 | 4995 | 4990 | 4995 | 4990 | 843 |
| 273 | 20240314 | 140000 | 3636266210 | 4990 | 4980 | 5000 | 4980 | 3709 |
| 274 | 20240314 | 135900 | 3617770800 | 4980 | 4990 | 4990 | 4980 | 8765 |
| 275 | 20240314 | 135800 | 3574065015 | 4990 | 4990 | 4990 | 4990 | 4152 |
| 276 | 20240314 | 135700 | 3553346535 | 4995 | 4995 | 4995 | 4990 | 893 |
| 277 | 20240314 | 135600 | 3548887850 | 4995 | 5000 | 5000 | 4995 | 711 |
| 278 | 20240314 | 135500 | 3545334215 | 5000 | 4995 | 5000 | 4995 | 101 |
| 279 | 20240314 | 135400 | 3544829715 | 5000 | 5000 | 5000 | 4995 | 12711 |
| 280 | 20240314 | 135300 | 3481276055 | 5010 | 5010 | 5010 | 5000 | 585 |
| 281 | 20240314 | 135200 | 3478345315 | 5010 | 5010 | 5010 | 5000 | 1075 |
| 282 | 20240314 | 135100 | 3472966415 | 5010 | 4985 | 5010 | 4985 | 28319 |
| 283 | 20240314 | 135000 | 3331390805 | 4985 | 4985 | 4990 | 4975 | 17537 |
| 284 | 20240314 | 134900 | 3244073405 | 4985 | 4985 | 4990 | 4980 | 2949 |
| 285 | 20240314 | 134800 | 3229375230 | 4990 | 4975 | 4990 | 4970 | 33743 |
| 286 | 20240314 | 134700 | 3061377910 | 4975 | 4950 | 4980 | 4950 | 62034 |
| 287 | 20240314 | 134600 | 2753214805 | 4950 | 4950 | 4950 | 4950 | 4572 |
| 288 | 20240314 | 134500 | 2730583405 | 4950 | 4940 | 4950 | 4940 | 7260 |
| 289 | 20240314 | 134400 | 2694709000 | 4935 | 4935 | 4940 | 4935 | 983 |
| 290 | 20240314 | 134300 | 2689853465 | 4940 | 4935 | 4940 | 4935 | 2611 |
| 291 | 20240314 | 134200 | 2676966410 | 4935 | 4930 | 4935 | 4930 | 2034 |
| 292 | 20240314 | 134100 | 2666936055 | 4935 | 4935 | 4935 | 4930 | 261 |
| 293 | 20240314 | 134000 | 2665649060 | 4930 | 4935 | 4935 | 4930 | 5465 |
| 294 | 20240314 | 133900 | 2638704785 | 4930 | 4925 | 4930 | 4925 | 1351 |
| 295 | 20240314 | 133800 | 2632044730 | 4930 | 4925 | 4935 | 4925 | 672 |
| 296 | 20240314 | 133700 | 2628731290 | 4930 | 4930 | 4935 | 4930 | 1344 |
| 297 | 20240314 | 133600 | 2622103605 | 4930 | 4930 | 4935 | 4930 | 3009 |
| 298 | 20240314 | 133500 | 2607267285 | 4930 | 4930 | 4930 | 4930 | 48 |
| 299 | 20240314 | 133400 | 2607030645 | 4930 | 4930 | 4930 | 4930 | 179 |
| 300 | 20240314 | 133300 | 2606148175 | 4935 | 4930 | 4935 | 4930 | 605 |
| 301 | 20240314 | 133200 | 2603163755 | 4930 | 4930 | 4930 | 4930 | 4253 |
| 302 | 20240314 | 133100 | 2582196465 | 4930 | 4935 | 4935 | 4930 | 1879 |
| 303 | 20240314 | 133000 | 2572923930 | 4935 | 4935 | 4945 | 4935 | 5895 |
| 304 | 20240314 | 132900 | 2543793095 | 4940 | 4940 | 4945 | 4935 | 1599 |
| 305 | 20240314 | 132800 | 2535894845 | 4940 | 4935 | 4940 | 4935 | 8262 |
| 306 | 20240314 | 132700 | 2495085715 | 4940 | 4940 | 4940 | 4935 | 1031 |
| 307 | 20240314 | 132600 | 2489993225 | 4935 | 4935 | 4935 | 4930 | 4274 |
| 308 | 20240314 | 132500 | 2468901055 | 4930 | 4930 | 4935 | 4930 | 252 |
| 309 | 20240314 | 132400 | 2467658575 | 4925 | 4930 | 4930 | 4925 | 1869 |
| 310 | 20240314 | 132300 | 2458444410 | 4930 | 4930 | 4930 | 4930 | 1370 |
| 311 | 20240314 | 132200 | 2451690310 | 4930 | 4930 | 4935 | 4925 | 796 |
| 312 | 20240314 | 132100 | 2447765440 | 4930 | 4930 | 4930 | 4930 | 3295 |
| 313 | 20240314 | 132000 | 2431521090 | 4925 | 4925 | 4925 | 4925 | 3026 |
| 314 | 20240314 | 131900 | 2416618040 | 4925 | 4925 | 4925 | 4920 | 903 |
| 315 | 20240314 | 131800 | 2412170770 | 4925 | 4920 | 4925 | 4920 | 3298 |
| 316 | 20240314 | 131700 | 2395928870 | 4925 | 4925 | 4930 | 4925 | 7176 |
| 317 | 20240314 | 131600 | 2360579980 | 4925 | 4925 | 4925 | 4925 | 651 |
| 318 | 20240314 | 131500 | 2357373805 | 4920 | 4920 | 4920 | 4920 | 11 |
| 319 | 20240314 | 131400 | 2357319685 | 4920 | 4920 | 4925 | 4920 | 416 |
| 320 | 20240314 | 131300 | 2355270895 | 4920 | 4920 | 4920 | 4920 | 646 |
| 321 | 20240314 | 131200 | 2352092575 | 4925 | 4925 | 4925 | 4925 | 61 |
| 322 | 20240314 | 131100 | 2351792150 | 4925 | 4920 | 4925 | 4920 | 240 |
| 323 | 20240314 | 131000 | 2350611050 | 4925 | 4920 | 4925 | 4920 | 684 |
| 324 | 20240314 | 130900 | 2347243875 | 4915 | 4920 | 4920 | 4915 | 2980 |
| 325 | 20240314 | 130800 | 2332588805 | 4915 | 4925 | 4930 | 4915 | 4992 |
| 326 | 20240314 | 130700 | 2308014190 | 4925 | 4925 | 4930 | 4925 | 1589 |
| 327 | 20240314 | 130600 | 2300186595 | 4925 | 4915 | 4925 | 4915 | 5038 |
| 328 | 20240314 | 130500 | 2275415700 | 4915 | 4915 | 4915 | 4915 | 1002 |
| 329 | 20240314 | 130400 | 2270490870 | 4915 | 4905 | 4915 | 4905 | 1082 |
| 330 | 20240314 | 130300 | 2265177100 | 4905 | 4905 | 4905 | 4905 | 1614 |
| 331 | 20240314 | 130200 | 2257260430 | 4905 | 4910 | 4910 | 4905 | 7455 |
| 332 | 20240314 | 130100 | 2220687000 | 4910 | 4910 | 4915 | 4910 | 1691 |
| 333 | 20240314 | 130000 | 2212380740 | 4915 | 4910 | 4915 | 4905 | 5210 |
| 334 | 20240314 | 125900 | 2186813940 | 4910 | 4910 | 4910 | 4905 | 5743 |
| 335 | 20240314 | 125800 | 2158615860 | 4905 | 4905 | 4905 | 4905 | 3936 |
| 336 | 20240314 | 125700 | 2139309780 | 4910 | 4910 | 4910 | 4905 | 2041 |
| 337 | 20240314 | 125600 | 2129288480 | 4915 | 4910 | 4915 | 4910 | 440 |
| 338 | 20240314 | 125500 | 2127128070 | 4915 | 4915 | 4915 | 4915 | 182 |
| 339 | 20240314 | 125400 | 2126233540 | 4910 | 4905 | 4915 | 4905 | 569 |
| 340 | 20240314 | 125300 | 2123438680 | 4905 | 4915 | 4915 | 4905 | 1574 |
| 341 | 20240314 | 125200 | 2115718050 | 4910 | 4915 | 4915 | 4910 | 828 |
| 342 | 20240314 | 125100 | 2111652565 | 4915 | 4915 | 4915 | 4915 | 754 |
| 343 | 20240314 | 125000 | 2107946655 | 4915 | 4910 | 4920 | 4910 | 1529 |
| 344 | 20240314 | 124900 | 2100431635 | 4910 | 4915 | 4915 | 4910 | 2000 |
| 345 | 20240314 | 124800 | 2090606635 | 4915 | 4915 | 4915 | 4915 | 279 |
| 346 | 20240314 | 124700 | 2089235350 | 4915 | 4915 | 4915 | 4915 | 1766 |
| 347 | 20240314 | 124600 | 2080555460 | 4920 | 4920 | 4920 | 4915 | 818 |
| 348 | 20240314 | 124500 | 2076531905 | 4920 | 4910 | 4920 | 4910 | 2602 |
| 349 | 20240314 | 124400 | 2063731575 | 4910 | 4905 | 4915 | 4905 | 10687 |
| 350 | 20240314 | 124300 | 2011262210 | 4900 | 4905 | 4905 | 4900 | 7147 |
| 351 | 20240314 | 124200 | 1976234160 | 4905 | 4905 | 4905 | 4905 | 3802 |
| 352 | 20240314 | 124100 | 1957585350 | 4905 | 4905 | 4905 | 4905 | 738 |
| 353 | 20240314 | 124000 | 1953965460 | 4900 | 4900 | 4900 | 4900 | 7784 |
| 354 | 20240314 | 123900 | 1915823860 | 4895 | 4895 | 4895 | 4895 | 679 |
| 355 | 20240314 | 123800 | 1912500155 | 4895 | 4895 | 4895 | 4895 | 467 |
| 356 | 20240314 | 123700 | 1910214190 | 4895 | 4895 | 4900 | 4895 | 5286 |
| 357 | 20240314 | 123600 | 1884336420 | 4895 | 4880 | 4895 | 4880 | 12585 |
| 358 | 20240314 | 123500 | 1822855190 | 4875 | 4865 | 4875 | 4865 | 1418 |
| 359 | 20240314 | 123400 | 1815942450 | 4865 | 4865 | 4875 | 4865 | 496 |
| 360 | 20240314 | 123300 | 1813525875 | 4865 | 4875 | 4875 | 4865 | 2005 |
| 361 | 20240314 | 123200 | 1803771465 | 4870 | 4870 | 4870 | 4870 | 7 |
| 362 | 20240314 | 123100 | 1803737375 | 4875 | 4875 | 4875 | 4875 | 3447 |
| 363 | 20240314 | 123000 | 1786933250 | 4880 | 4875 | 4880 | 4875 | 193 |
| 364 | 20240314 | 122900 | 1785992370 | 4870 | 4860 | 4870 | 4860 | 652 |
| 365 | 20240314 | 122800 | 1782817195 | 4855 | 4855 | 4855 | 4855 | 1 |
| 366 | 20240314 | 122700 | 1782812340 | 4865 | 4860 | 4865 | 4860 | 1013 |
| 367 | 20240314 | 122600 | 1777885530 | 4860 | 4870 | 4870 | 4860 | 4048 |
| 368 | 20240314 | 122500 | 1758192160 | 4875 | 4875 | 4875 | 4875 | 0 |
| 369 | 20240314 | 122400 | 1758192160 | 4875 | 4875 | 4875 | 4875 | 702 |
| 370 | 20240314 | 122300 | 1754769910 | 4875 | 4875 | 4875 | 4875 | 0 |
| 371 | 20240314 | 122200 | 1754769910 | 4875 | 4875 | 4875 | 4875 | 34 |
| 372 | 20240314 | 122100 | 1754604160 | 4875 | 4875 | 4875 | 4875 | 374 |
| 373 | 20240314 | 122000 | 1752780910 | 4875 | 4875 | 4875 | 4875 | 0 |
| 374 | 20240314 | 121900 | 1752780910 | 4875 | 4865 | 4875 | 4865 | 542 |
| 375 | 20240314 | 121800 | 1750138710 | 4865 | 4870 | 4875 | 4865 | 583 |
| 376 | 20240314 | 121700 | 1747299035 | 4870 | 4870 | 4870 | 4870 | 0 |
| 377 | 20240314 | 121600 | 1747299035 | 4870 | 4870 | 4870 | 4870 | 0 |
| 378 | 20240314 | 121500 | 1747299035 | 4870 | 4870 | 4870 | 4870 | 547 |
| 379 | 20240314 | 121400 | 1744635145 | 4870 | 4865 | 4870 | 4865 | 362 |
| 380 | 20240314 | 121300 | 1742872240 | 4865 | 4865 | 4865 | 4865 | 0 |
| 381 | 20240314 | 121200 | 1742872240 | 4865 | 4865 | 4870 | 4865 | 292 |
| 382 | 20240314 | 121100 | 1741451650 | 4865 | 4865 | 4865 | 4865 | 354 |
| 383 | 20240314 | 121000 | 1739729440 | 4865 | 4865 | 4865 | 4865 | 4 |
| 384 | 20240314 | 120900 | 1739709980 | 4860 | 4860 | 4860 | 4860 | 434 |
| 385 | 20240314 | 120800 | 1737600740 | 4860 | 4860 | 4860 | 4860 | 461 |
| 386 | 20240314 | 120700 | 1735360280 | 4860 | 4860 | 4860 | 4860 | 10 |
| 387 | 20240314 | 120600 | 1735311680 | 4860 | 4855 | 4860 | 4855 | 538 |
| 388 | 20240314 | 120500 | 1732697005 | 4855 | 4855 | 4855 | 4855 | 0 |
| 389 | 20240314 | 120400 | 1732697005 | 4855 | 4855 | 4855 | 4850 | 1312 |
| 390 | 20240314 | 120300 | 1726328090 | 4855 | 4855 | 4855 | 4855 | 20 |
| 391 | 20240314 | 120200 | 1726230990 | 4850 | 4850 | 4850 | 4850 | 1 |
| 392 | 20240314 | 120100 | 1726226140 | 4860 | 4860 | 4860 | 4860 | 354 |
| 393 | 20240314 | 120000 | 1724505700 | 4855 | 4855 | 4855 | 4855 | 1142 |
| 394 | 20240314 | 115900 | 1718961290 | 4855 | 4855 | 4860 | 4855 | 952 |
| 395 | 20240314 | 115800 | 1714339040 | 4860 | 4865 | 4865 | 4860 | 582 |
| 396 | 20240314 | 115700 | 1711508755 | 4865 | 4865 | 4865 | 4865 | 537 |
| 397 | 20240314 | 115600 | 1708896250 | 4860 | 4860 | 4860 | 4860 | 500 |
| 398 | 20240314 | 115500 | 1706466250 | 4860 | 4860 | 4860 | 4860 | 1 |
| 399 | 20240314 | 115400 | 1706461390 | 4870 | 4870 | 4870 | 4870 | 7859 |
| 400 | 20240314 | 115300 | 1668188060 | 4870 | 4870 | 4870 | 4870 | 500 |
| 401 | 20240314 | 115200 | 1665753060 | 4875 | 4865 | 4875 | 4865 | 3334 |
| 402 | 20240314 | 115100 | 1649516930 | 4870 | 4870 | 4870 | 4870 | 355 |
| 403 | 20240314 | 115000 | 1647788080 | 4860 | 4865 | 4865 | 4860 | 2100 |
| 404 | 20240314 | 114900 | 1637576580 | 4870 | 4865 | 4870 | 4865 | 63 |
| 405 | 20240314 | 114800 | 1637269925 | 4870 | 4875 | 4880 | 4870 | 2697 |
| 406 | 20240314 | 114700 | 1624131850 | 4870 | 4880 | 4880 | 4870 | 109 |
| 407 | 20240314 | 114600 | 1623600575 | 4875 | 4880 | 4880 | 4875 | 1002 |
| 408 | 20240314 | 114500 | 1618715815 | 4875 | 4875 | 4875 | 4875 | 877 |
| 409 | 20240314 | 114400 | 1614440440 | 4875 | 4875 | 4875 | 4875 | 272 |
| 410 | 20240314 | 114300 | 1613114440 | 4875 | 4875 | 4875 | 4875 | 594 |
| 411 | 20240314 | 114200 | 1610218690 | 4875 | 4875 | 4875 | 4875 | 15 |
| 412 | 20240314 | 114100 | 1610145565 | 4875 | 4880 | 4880 | 4875 | 463 |
| 413 | 20240314 | 114000 | 1607886675 | 4875 | 4870 | 4875 | 4870 | 2746 |
| 414 | 20240314 | 113900 | 1594499945 | 4870 | 4880 | 4880 | 4870 | 2484 |
| 415 | 20240314 | 113800 | 1582392785 | 4880 | 4880 | 4885 | 4880 | 2854 |
| 416 | 20240314 | 113700 | 1568460015 | 4880 | 4875 | 4880 | 4875 | 3458 |
| 417 | 20240314 | 113600 | 1551595760 | 4875 | 4875 | 4875 | 4875 | 810 |
| 418 | 20240314 | 113500 | 1547647010 | 4880 | 4865 | 4880 | 4865 | 5947 |
| 419 | 20240314 | 113400 | 1518667255 | 4865 | 4865 | 4865 | 4865 | 831 |
| 420 | 20240314 | 113300 | 1514624440 | 4865 | 4865 | 4865 | 4860 | 711 |
| 421 | 20240314 | 113200 | 1511165475 | 4860 | 4860 | 4860 | 4860 | 1202 |
| 422 | 20240314 | 113100 | 1505323755 | 4865 | 4855 | 4865 | 4855 | 983 |
| 423 | 20240314 | 113000 | 1500546760 | 4860 | 4855 | 4860 | 4855 | 97 |
| 424 | 20240314 | 112900 | 1500075370 | 4860 | 4860 | 4860 | 4855 | 464 |
| 425 | 20240314 | 112800 | 1497821370 | 4860 | 4860 | 4860 | 4860 | 474 |
| 426 | 20240314 | 112700 | 1495517730 | 4860 | 4855 | 4860 | 4855 | 2 |
| 427 | 20240314 | 112600 | 1495508015 | 4855 | 4855 | 4855 | 4855 | 1001 |
| 428 | 20240314 | 112500 | 1490648160 | 4855 | 4855 | 4855 | 4855 | 2355 |
| 429 | 20240314 | 112400 | 1479214635 | 4855 | 4845 | 4855 | 4845 | 2070 |
| 430 | 20240314 | 112300 | 1469165285 | 4855 | 4860 | 4860 | 4850 | 750 |
| 431 | 20240314 | 112200 | 1465521585 | 4850 | 4855 | 4855 | 4850 | 12305 |
| 432 | 20240314 | 112100 | 1405837075 | 4860 | 4855 | 4860 | 4855 | 446 |
| 433 | 20240314 | 112000 | 1403669975 | 4860 | 4865 | 4865 | 4860 | 2485 |
| 434 | 20240314 | 111900 | 1391583520 | 4875 | 4875 | 4875 | 4875 | 5 |
| 435 | 20240314 | 111800 | 1391559145 | 4875 | 4875 | 4875 | 4875 | 354 |
| 436 | 20240314 | 111700 | 1389833395 | 4875 | 4875 | 4875 | 4865 | 1273 |
| 437 | 20240314 | 111600 | 1383630790 | 4870 | 4870 | 4870 | 4870 | 1433 |
| 438 | 20240314 | 111500 | 1376652080 | 4870 | 4865 | 4870 | 4865 | 133 |
| 439 | 20240314 | 111400 | 1376005030 | 4860 | 4860 | 4865 | 4860 | 2091 |
| 440 | 20240314 | 111300 | 1365842745 | 4865 | 4865 | 4865 | 4860 | 460 |
| 441 | 20240314 | 111200 | 1363607120 | 4870 | 4875 | 4880 | 4860 | 1892 |
| 442 | 20240314 | 111100 | 1354390250 | 4880 | 4880 | 4885 | 4875 | 10610 |
| 443 | 20240314 | 111000 | 1302623420 | 4880 | 4865 | 4880 | 4865 | 2037 |
| 444 | 20240314 | 110900 | 1292697890 | 4875 | 4880 | 4880 | 4855 | 3111 |
| 445 | 20240314 | 110800 | 1277567115 | 4870 | 4860 | 4880 | 4860 | 9238 |
| 446 | 20240314 | 110700 | 1232576200 | 4860 | 4860 | 4860 | 4855 | 2031 |
| 447 | 20240314 | 110600 | 1222705545 | 4860 | 4855 | 4860 | 4855 | 953 |
| 448 | 20240314 | 110500 | 1218078725 | 4855 | 4855 | 4855 | 4855 | 1355 |
| 449 | 20240314 | 110400 | 1211500200 | 4855 | 4850 | 4855 | 4850 | 1633 |
| 450 | 20240314 | 110300 | 1203579140 | 4850 | 4850 | 4850 | 4850 | 35 |
| 451 | 20240314 | 110200 | 1203409390 | 4850 | 4855 | 4855 | 4845 | 907 |
| 452 | 20240314 | 110100 | 1199006010 | 4855 | 4855 | 4855 | 4850 | 492 |
| 453 | 20240314 | 110000 | 1196617400 | 4845 | 4840 | 4855 | 4840 | 2140 |
| 454 | 20240314 | 105900 | 1186244455 | 4845 | 4840 | 4845 | 4835 | 2162 |
| 455 | 20240314 | 105800 | 1175780370 | 4840 | 4845 | 4845 | 4840 | 1974 |
| 456 | 20240314 | 105700 | 1166226155 | 4840 | 4845 | 4845 | 4840 | 307 |
| 457 | 20240314 | 105600 | 1164738765 | 4845 | 4850 | 4850 | 4845 | 1148 |
| 458 | 20240314 | 105500 | 1159171530 | 4845 | 4845 | 4850 | 4845 | 1633 |
| 459 | 20240314 | 105400 | 1151256450 | 4850 | 4845 | 4850 | 4845 | 137 |
| 460 | 20240314 | 105300 | 1150592500 | 4845 | 4850 | 4850 | 4845 | 1431 |
| 461 | 20240314 | 105200 | 1143655130 | 4855 | 4855 | 4855 | 4850 | 683 |
| 462 | 20240314 | 105100 | 1140339390 | 4855 | 4845 | 4855 | 4845 | 2001 |
| 463 | 20240314 | 105000 | 1130634595 | 4845 | 4850 | 4850 | 4845 | 1558 |
| 464 | 20240314 | 104900 | 1123078325 | 4850 | 4850 | 4850 | 4840 | 440 |
| 465 | 20240314 | 104800 | 1120948015 | 4850 | 4840 | 4850 | 4835 | 2258 |
| 466 | 20240314 | 104700 | 1110019250 | 4840 | 4855 | 4860 | 4840 | 8516 |
| 467 | 20240314 | 104600 | 1068766435 | 4855 | 4845 | 4865 | 4845 | 9911 |
| 468 | 20240314 | 104500 | 1020619060 | 4850 | 4835 | 4850 | 4835 | 6468 |
| 469 | 20240314 | 104400 | 989290780 | 4835 | 4830 | 4840 | 4830 | 5323 |
| 470 | 20240314 | 104300 | 963562265 | 4825 | 4820 | 4825 | 4820 | 7545 |
| 471 | 20240314 | 104200 | 927187440 | 4820 | 4810 | 4820 | 4810 | 829 |
| 472 | 20240314 | 104100 | 923196390 | 4820 | 4815 | 4820 | 4815 | 124 |
| 473 | 20240314 | 104000 | 922599325 | 4820 | 4815 | 4820 | 4815 | 77 |
| 474 | 20240314 | 103900 | 922228555 | 4815 | 4815 | 4815 | 4815 | 947 |
| 475 | 20240314 | 103800 | 917668750 | 4815 | 4815 | 4815 | 4815 | 53 |
| 476 | 20240314 | 103700 | 917413555 | 4810 | 4815 | 4815 | 4810 | 332 |
| 477 | 20240314 | 103600 | 915816580 | 4810 | 4815 | 4815 | 4810 | 130 |
| 478 | 20240314 | 103500 | 915191205 | 4820 | 4820 | 4820 | 4815 | 873 |
| 479 | 20240314 | 103400 | 910985935 | 4820 | 4820 | 4820 | 4815 | 418 |
| 480 | 20240314 | 103300 | 908971185 | 4815 | 4815 | 4815 | 4815 | 10 |
| 481 | 20240314 | 103200 | 908923035 | 4820 | 4820 | 4820 | 4820 | 2142 |
| 482 | 20240314 | 103100 | 898598595 | 4815 | 4815 | 4815 | 4815 | 366 |
| 483 | 20240314 | 103000 | 896836305 | 4820 | 4820 | 4820 | 4820 | 490 |
| 484 | 20240314 | 102900 | 894474505 | 4825 | 4820 | 4825 | 4820 | 1521 |
| 485 | 20240314 | 102800 | 887140525 | 4820 | 4820 | 4820 | 4815 | 2034 |
| 486 | 20240314 | 102700 | 877336745 | 4815 | 4820 | 4820 | 4815 | 3893 |
| 487 | 20240314 | 102600 | 858577485 | 4820 | 4825 | 4825 | 4820 | 610 |
| 488 | 20240314 | 102500 | 855634735 | 4825 | 4825 | 4830 | 4820 | 3546 |
| 489 | 20240314 | 102400 | 838522440 | 4825 | 4815 | 4825 | 4815 | 4374 |
| 490 | 20240314 | 102300 | 817438020 | 4815 | 4805 | 4820 | 4805 | 3619 |
| 491 | 20240314 | 102200 | 800037060 | 4805 | 4805 | 4805 | 4805 | 207 |
| 492 | 20240314 | 102100 | 799042425 | 4800 | 4800 | 4800 | 4800 | 10 |
| 493 | 20240314 | 102000 | 798994425 | 4800 | 4790 | 4800 | 4790 | 3080 |
| 494 | 20240314 | 101900 | 784230625 | 4790 | 4790 | 4790 | 4790 | 2 |
| 495 | 20240314 | 101800 | 784221045 | 4790 | 4790 | 4790 | 4790 | 0 |
| 496 | 20240314 | 101700 | 784221045 | 4790 | 4790 | 4790 | 4790 | 424 |
| 497 | 20240314 | 101600 | 782190085 | 4790 | 4800 | 4800 | 4785 | 3849 |
| 498 | 20240314 | 101500 | 763731190 | 4805 | 4800 | 4805 | 4800 | 537 |
| 499 | 20240314 | 101400 | 761153480 | 4795 | 4800 | 4800 | 4795 | 3621 |
| 500 | 20240314 | 101300 | 743774220 | 4800 | 4800 | 4805 | 4800 | 1226 |
| 501 | 20240314 | 101200 | 737886715 | 4800 | 4785 | 4805 | 4785 | 8742 |
| 502 | 20240314 | 101100 | 695958840 | 4785 | 4775 | 4785 | 4775 | 3093 |
| 503 | 20240314 | 101000 | 681184895 | 4775 | 4775 | 4775 | 4775 | 20 |
| 504 | 20240314 | 100900 | 681089395 | 4775 | 4775 | 4775 | 4775 | 0 |
| 505 | 20240314 | 100800 | 681089395 | 4775 | 4770 | 4775 | 4770 | 315 |
| 506 | 20240314 | 100700 | 679585790 | 4770 | 4775 | 4775 | 4770 | 13 |
| 507 | 20240314 | 100600 | 679523730 | 4765 | 4765 | 4765 | 4765 | 0 |
| 508 | 20240314 | 100500 | 679523730 | 4765 | 4775 | 4775 | 4765 | 70 |
| 509 | 20240314 | 100400 | 679190035 | 4775 | 4775 | 4775 | 4775 | 2 |
| 510 | 20240314 | 100300 | 679180485 | 4775 | 4765 | 4775 | 4765 | 52 |
| 511 | 20240314 | 100200 | 678932595 | 4765 | 4765 | 4765 | 4765 | 100 |
| 512 | 20240314 | 100100 | 678456095 | 4765 | 4770 | 4770 | 4765 | 1259 |
| 513 | 20240314 | 100000 | 672450670 | 4770 | 4780 | 4780 | 4770 | 1015 |
| 514 | 20240314 | 095900 | 667609070 | 4780 | 4775 | 4780 | 4775 | 1508 |
| 515 | 20240314 | 095800 | 660408330 | 4780 | 4780 | 4780 | 4780 | 23 |
| 516 | 20240314 | 095700 | 660298390 | 4780 | 4785 | 4785 | 4780 | 1076 |
| 517 | 20240314 | 095600 | 655155105 | 4780 | 4780 | 4780 | 4780 | 75 |
| 518 | 20240314 | 095500 | 654796605 | 4785 | 4785 | 4785 | 4785 | 38 |
| 519 | 20240314 | 095400 | 654614775 | 4780 | 4785 | 4785 | 4780 | 1062 |
| 520 | 20240314 | 095300 | 649535025 | 4785 | 4775 | 4785 | 4775 | 5459 |
| 521 | 20240314 | 095200 | 623456280 | 4775 | 4780 | 4780 | 4775 | 1239 |
| 522 | 20240314 | 095100 | 617538860 | 4780 | 4775 | 4785 | 4775 | 1893 |
| 523 | 20240314 | 095000 | 608487895 | 4780 | 4770 | 4780 | 4770 | 808 |
| 524 | 20240314 | 094900 | 604626370 | 4775 | 4765 | 4775 | 4765 | 4405 |
| 525 | 20240314 | 094800 | 583600720 | 4765 | 4765 | 4770 | 4765 | 1717 |
| 526 | 20240314 | 094700 | 575410645 | 4765 | 4750 | 4765 | 4745 | 1980 |
| 527 | 20240314 | 094600 | 565990320 | 4750 | 4745 | 4755 | 4745 | 316 |
| 528 | 20240314 | 094500 | 564490745 | 4750 | 4735 | 4750 | 4735 | 1492 |
| 529 | 20240314 | 094400 | 557414130 | 4735 | 4735 | 4740 | 4735 | 4 |
| 530 | 20240314 | 094300 | 557395185 | 4735 | 4735 | 4735 | 4735 | 147 |
| 531 | 20240314 | 094200 | 556699140 | 4735 | 4725 | 4740 | 4725 | 767 |
| 532 | 20240314 | 094100 | 553073495 | 4730 | 4730 | 4730 | 4720 | 1561 |
| 533 | 20240314 | 094000 | 545695815 | 4735 | 4740 | 4740 | 4735 | 384 |
| 534 | 20240314 | 093900 | 543875675 | 4745 | 4735 | 4745 | 4735 | 1288 |
| 535 | 20240314 | 093800 | 537774665 | 4735 | 4720 | 4735 | 4720 | 490 |
| 536 | 20240314 | 093700 | 535455915 | 4720 | 4720 | 4720 | 4715 | 11 |
| 537 | 20240314 | 093600 | 535404035 | 4720 | 4715 | 4720 | 4715 | 181 |
| 538 | 20240314 | 093500 | 534549815 | 4720 | 4715 | 4720 | 4715 | 54 |
| 539 | 20240314 | 093400 | 534295040 | 4715 | 4710 | 4715 | 4710 | 500 |
| 540 | 20240314 | 093300 | 531939540 | 4710 | 4710 | 4710 | 4710 | 64 |
| 541 | 20240314 | 093200 | 531638100 | 4710 | 4710 | 4710 | 4710 | 164 |
| 542 | 20240314 | 093100 | 530865660 | 4710 | 4710 | 4715 | 4710 | 910 |
| 543 | 20240314 | 093000 | 526576725 | 4715 | 4715 | 4720 | 4715 | 3575 |
| 544 | 20240314 | 092900 | 509713910 | 4710 | 4725 | 4725 | 4705 | 5753 |
| 545 | 20240314 | 092800 | 482587380 | 4725 | 4725 | 4725 | 4725 | 85 |
| 546 | 20240314 | 092700 | 482185755 | 4730 | 4710 | 4730 | 4705 | 2950 |
| 547 | 20240314 | 092600 | 468273385 | 4705 | 4710 | 4710 | 4695 | 11174 |
| 548 | 20240314 | 092500 | 415741590 | 4705 | 4720 | 4720 | 4705 | 3328 |
| 549 | 20240314 | 092400 | 400050765 | 4720 | 4725 | 4725 | 4720 | 138 |
| 550 | 20240314 | 092300 | 399399355 | 4720 | 4730 | 4730 | 4720 | 1016 |
| 551 | 20240314 | 092200 | 394597610 | 4730 | 4735 | 4735 | 4725 | 2383 |
| 552 | 20240314 | 092100 | 383317955 | 4745 | 4745 | 4745 | 4740 | 1685 |
| 553 | 20240314 | 092000 | 375330765 | 4745 | 4750 | 4750 | 4745 | 230 |
| 554 | 20240314 | 091900 | 374239020 | 4750 | 4745 | 4755 | 4745 | 490 |
| 555 | 20240314 | 091800 | 371909250 | 4740 | 4740 | 4740 | 4740 | 0 |
| 556 | 20240314 | 091700 | 371909250 | 4740 | 4735 | 4755 | 4730 | 1936 |
| 557 | 20240314 | 091600 | 362737915 | 4735 | 4755 | 4755 | 4725 | 9516 |
| 558 | 20240314 | 091500 | 317621795 | 4755 | 4750 | 4755 | 4750 | 1101 |
| 559 | 20240314 | 091400 | 312391540 | 4745 | 4770 | 4770 | 4745 | 4375 |
| 560 | 20240314 | 091300 | 291591110 | 4780 | 4765 | 4780 | 4750 | 8971 |
| 561 | 20240314 | 091200 | 248904665 | 4760 | 4765 | 4765 | 4760 | 205 |
| 562 | 20240314 | 091100 | 247928120 | 4760 | 4765 | 4765 | 4760 | 2075 |
| 563 | 20240314 | 091000 | 238041865 | 4785 | 4780 | 4785 | 4770 | 1073 |
| 564 | 20240314 | 090900 | 232914500 | 4770 | 4760 | 4770 | 4760 | 1848 |
| 565 | 20240314 | 090800 | 224113960 | 4760 | 4780 | 4780 | 4760 | 3867 |
| 566 | 20240314 | 090700 | 205703385 | 4770 | 4785 | 4790 | 4770 | 2419 |
| 567 | 20240314 | 090600 | 194158120 | 4785 | 4765 | 4785 | 4765 | 1108 |
| 568 | 20240314 | 090500 | 188859570 | 4780 | 4780 | 4780 | 4765 | 3456 |
| 569 | 20240314 | 090400 | 172351255 | 4780 | 4795 | 4795 | 4780 | 3371 |
| 570 | 20240314 | 090300 | 156214510 | 4800 | 4795 | 4805 | 4795 | 7523 |
| 571 | 20240314 | 090200 | 120113380 | 4800 | 4770 | 4805 | 4770 | 10630 |
| 572 | 20240314 | 090100 | 69134475 | 4770 | 4750 | 4770 | 4750 | 3355 |
| 573 | 20240314 | 090000 | 53143535 | 4750 | 4795 | 4795 | 4750 | 11118 |