28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 183100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 100639 |
| 3 | 20240314 | 183000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 4 | 20240314 | 182900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 5 | 20240314 | 182800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 6 | 20240314 | 182700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 7 | 20240314 | 182600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 8 | 20240314 | 182500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 9 | 20240314 | 182400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 10 | 20240314 | 182300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 11 | 20240314 | 182200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 12 | 20240314 | 182100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 13 | 20240314 | 182000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 14 | 20240314 | 181900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 15 | 20240314 | 181800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 16 | 20240314 | 181700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 17 | 20240314 | 181600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 18 | 20240314 | 181500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 19 | 20240314 | 181400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 20 | 20240314 | 181300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 21 | 20240314 | 181200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 22 | 20240314 | 181100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 23 | 20240314 | 181000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 24 | 20240314 | 180900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 25 | 20240314 | 180800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 26 | 20240314 | 180700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 27 | 20240314 | 180600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 28 | 20240314 | 180500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 29 | 20240314 | 180400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 30 | 20240314 | 180300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 31 | 20240314 | 180200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 32 | 20240314 | 180100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 100639 |
| 33 | 20240314 | 180000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 34 | 20240314 | 175900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 35 | 20240314 | 175800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 36 | 20240314 | 175700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 37 | 20240314 | 175600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 38 | 20240314 | 175500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 39 | 20240314 | 175400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 40 | 20240314 | 175300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 41 | 20240314 | 175200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 42 | 20240314 | 175100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 43 | 20240314 | 175000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 44 | 20240314 | 174900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 45 | 20240314 | 174800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 46 | 20240314 | 174700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 47 | 20240314 | 174600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 48 | 20240314 | 174500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 49 | 20240314 | 174400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 50 | 20240314 | 174300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 51 | 20240314 | 174200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 52 | 20240314 | 174100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 53 | 20240314 | 174000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 54 | 20240314 | 173900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 55 | 20240314 | 173800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 56 | 20240314 | 173700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 57 | 20240314 | 173600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 58 | 20240314 | 173500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 59 | 20240314 | 173400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 60 | 20240314 | 173300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 61 | 20240314 | 173200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 62 | 20240314 | 173100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 100639 |
| 63 | 20240314 | 173000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 64 | 20240314 | 172900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 65 | 20240314 | 172800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 66 | 20240314 | 172700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 67 | 20240314 | 172600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 68 | 20240314 | 172500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 69 | 20240314 | 172400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 70 | 20240314 | 172300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 71 | 20240314 | 172200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 72 | 20240314 | 172100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 73 | 20240314 | 172000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 74 | 20240314 | 171900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 75 | 20240314 | 171800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 76 | 20240314 | 171700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 77 | 20240314 | 171600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 78 | 20240314 | 171500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 79 | 20240314 | 171400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 80 | 20240314 | 171300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 81 | 20240314 | 171200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 82 | 20240314 | 171100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 83 | 20240314 | 171000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 84 | 20240314 | 170900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 85 | 20240314 | 170800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 86 | 20240314 | 170700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 87 | 20240314 | 170600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 88 | 20240314 | 170500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 89 | 20240314 | 170400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 90 | 20240314 | 170300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 91 | 20240314 | 170200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 92 | 20240314 | 170100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 100639 |
| 93 | 20240314 | 170000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 94 | 20240314 | 165900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 95 | 20240314 | 165800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 96 | 20240314 | 165700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 97 | 20240314 | 165600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 98 | 20240314 | 165500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 99 | 20240314 | 165400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 100 | 20240314 | 165300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 101 | 20240314 | 165200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 102 | 20240314 | 165100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 103 | 20240314 | 165000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 104 | 20240314 | 164900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 105 | 20240314 | 164800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 106 | 20240314 | 164700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 107 | 20240314 | 164600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 108 | 20240314 | 164500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 109 | 20240314 | 164400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 110 | 20240314 | 164300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 111 | 20240314 | 164200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 112 | 20240314 | 164100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 113 | 20240314 | 164000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 114 | 20240314 | 163900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 115 | 20240314 | 163800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 116 | 20240314 | 163700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 117 | 20240314 | 163600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 118 | 20240314 | 163500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 119 | 20240314 | 163400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 120 | 20240314 | 163300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 121 | 20240314 | 163200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 122 | 20240314 | 163100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 100639 |
| 123 | 20240314 | 163000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 124 | 20240314 | 162900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 125 | 20240314 | 162800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 126 | 20240314 | 162700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 127 | 20240314 | 162600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 128 | 20240314 | 162500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 129 | 20240314 | 162400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 130 | 20240314 | 162300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 131 | 20240314 | 162200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 132 | 20240314 | 162100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 133 | 20240314 | 162000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 134 | 20240314 | 161900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 135 | 20240314 | 161800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 136 | 20240314 | 161700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 137 | 20240314 | 161600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 138 | 20240314 | 161500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 139 | 20240314 | 161400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 140 | 20240314 | 161300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 141 | 20240314 | 161200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 142 | 20240314 | 161100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 143 | 20240314 | 161000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 144 | 20240314 | 160900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 145 | 20240314 | 160800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 146 | 20240314 | 160700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 147 | 20240314 | 160600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 148 | 20240314 | 160500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 149 | 20240314 | 160400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 150 | 20240314 | 160300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 151 | 20240314 | 160200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 152 | 20240314 | 160100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 100639 |
| 153 | 20240314 | 160000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 154 | 20240314 | 155900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 155 | 20240314 | 155800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 156 | 20240314 | 155700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 157 | 20240314 | 155600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 158 | 20240314 | 155500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 159 | 20240314 | 155400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 160 | 20240314 | 155300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 161 | 20240314 | 155200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 162 | 20240314 | 155100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 163 | 20240314 | 155000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 164 | 20240314 | 154900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 165 | 20240314 | 154800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 166 | 20240314 | 154700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 167 | 20240314 | 154600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 168 | 20240314 | 154500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 169 | 20240314 | 154400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 170 | 20240314 | 154300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 171 | 20240314 | 154200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 172 | 20240314 | 154100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 173 | 20240314 | 154000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 174 | 20240314 | 153900 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 175 | 20240314 | 153800 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 176 | 20240314 | 153700 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 177 | 20240314 | 153600 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 178 | 20240314 | 153500 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 179 | 20240314 | 153400 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 180 | 20240314 | 153300 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 181 | 20240314 | 153200 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 0 |
| 182 | 20240314 | 153100 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 100639 |
| 183 | 20240314 | 153000 | 2710246935 | 2960 | 2960 | 2960 | 2960 | 100639 |
| 184 | 20240314 | 152900 | 2412355495 | 2960 | 2960 | 2960 | 2960 | 0 |
| 185 | 20240314 | 152800 | 2412355495 | 2960 | 2960 | 2960 | 2960 | 0 |
| 186 | 20240314 | 152700 | 2412355495 | 2960 | 2960 | 2960 | 2960 | 0 |
| 187 | 20240314 | 152600 | 2412355495 | 2960 | 2960 | 2960 | 2960 | 0 |
| 188 | 20240314 | 152500 | 2412355495 | 2960 | 2960 | 2960 | 2960 | 0 |
| 189 | 20240314 | 152400 | 2412355495 | 2960 | 2960 | 2960 | 2960 | 0 |
| 190 | 20240314 | 152300 | 2412355495 | 2960 | 2960 | 2960 | 2960 | 0 |
| 191 | 20240314 | 152200 | 2412355495 | 2960 | 2960 | 2960 | 2960 | 0 |
| 192 | 20240314 | 152100 | 2412355495 | 2960 | 2960 | 2960 | 2960 | 0 |
| 193 | 20240314 | 152000 | 2412355495 | 2960 | 2960 | 2960 | 2960 | 0 |
| 194 | 20240314 | 151900 | 2412355495 | 2960 | 2950 | 2970 | 2950 | 31505 |
| 195 | 20240314 | 151800 | 2319096555 | 2960 | 2965 | 2970 | 2945 | 63665 |
| 196 | 20240314 | 151700 | 2130737485 | 2960 | 2940 | 2970 | 2935 | 90526 |
| 197 | 20240314 | 151600 | 1863850480 | 2940 | 2925 | 2940 | 2920 | 22096 |
| 198 | 20240314 | 151500 | 1799149945 | 2930 | 2920 | 2940 | 2920 | 24524 |
| 199 | 20240314 | 151400 | 1727273520 | 2920 | 2905 | 2925 | 2900 | 33091 |
| 200 | 20240314 | 151300 | 1630827480 | 2905 | 2890 | 2915 | 2890 | 38507 |
| 201 | 20240314 | 151200 | 1519101890 | 2890 | 2875 | 2890 | 2870 | 8653 |
| 202 | 20240314 | 151100 | 1494178125 | 2870 | 2870 | 2875 | 2870 | 4023 |
| 203 | 20240314 | 151000 | 1482631470 | 2870 | 2865 | 2870 | 2865 | 2048 |
| 204 | 20240314 | 150900 | 1476761935 | 2865 | 2865 | 2870 | 2865 | 1611 |
| 205 | 20240314 | 150800 | 1472145920 | 2870 | 2870 | 2870 | 2870 | 429 |
| 206 | 20240314 | 150700 | 1470914690 | 2870 | 2870 | 2870 | 2870 | 1286 |
| 207 | 20240314 | 150600 | 1467223870 | 2870 | 2870 | 2870 | 2870 | 531 |
| 208 | 20240314 | 150500 | 1465699900 | 2870 | 2865 | 2870 | 2865 | 2492 |
| 209 | 20240314 | 150400 | 1458558070 | 2870 | 2875 | 2875 | 2870 | 800 |
| 210 | 20240314 | 150300 | 1456261060 | 2870 | 2870 | 2875 | 2870 | 553 |
| 211 | 20240314 | 150200 | 1454672665 | 2870 | 2870 | 2870 | 2870 | 1667 |
| 212 | 20240314 | 150100 | 1449888375 | 2870 | 2870 | 2870 | 2865 | 3125 |
| 213 | 20240314 | 150000 | 1440919780 | 2870 | 2860 | 2870 | 2860 | 3653 |
| 214 | 20240314 | 145900 | 1430453445 | 2865 | 2865 | 2865 | 2865 | 400 |
| 215 | 20240314 | 145800 | 1429307445 | 2865 | 2865 | 2865 | 2865 | 169 |
| 216 | 20240314 | 145700 | 1428823260 | 2865 | 2865 | 2865 | 2865 | 633 |
| 217 | 20240314 | 145600 | 1427009715 | 2865 | 2860 | 2865 | 2860 | 323 |
| 218 | 20240314 | 145500 | 1426085415 | 2860 | 2865 | 2865 | 2860 | 1221 |
| 219 | 20240314 | 145400 | 1422591655 | 2865 | 2860 | 2865 | 2860 | 1773 |
| 220 | 20240314 | 145300 | 1417520850 | 2860 | 2860 | 2860 | 2855 | 4467 |
| 221 | 20240314 | 145200 | 1404746225 | 2865 | 2865 | 2870 | 2865 | 1885 |
| 222 | 20240314 | 145100 | 1399345195 | 2865 | 2865 | 2865 | 2865 | 501 |
| 223 | 20240314 | 145000 | 1397909830 | 2865 | 2870 | 2870 | 2865 | 1001 |
| 224 | 20240314 | 144900 | 1395039525 | 2870 | 2870 | 2870 | 2860 | 270 |
| 225 | 20240314 | 144800 | 1394264965 | 2870 | 2865 | 2870 | 2865 | 1996 |
| 226 | 20240314 | 144700 | 1388545385 | 2870 | 2865 | 2870 | 2860 | 2796 |
| 227 | 20240314 | 144600 | 1380535345 | 2865 | 2870 | 2870 | 2860 | 359 |
| 228 | 20240314 | 144500 | 1379506650 | 2870 | 2870 | 2870 | 2860 | 1404 |
| 229 | 20240314 | 144400 | 1375488200 | 2870 | 2865 | 2870 | 2860 | 1141 |
| 230 | 20240314 | 144300 | 1372218670 | 2865 | 2865 | 2870 | 2865 | 546 |
| 231 | 20240314 | 144200 | 1370651880 | 2870 | 2865 | 2870 | 2865 | 474 |
| 232 | 20240314 | 144100 | 1369292770 | 2870 | 2865 | 2870 | 2865 | 244 |
| 233 | 20240314 | 144000 | 1368593205 | 2870 | 2870 | 2870 | 2865 | 882 |
| 234 | 20240314 | 143900 | 1366063235 | 2865 | 2865 | 2870 | 2865 | 2812 |
| 235 | 20240314 | 143800 | 1358006010 | 2860 | 2860 | 2865 | 2855 | 814 |
| 236 | 20240314 | 143700 | 1355678255 | 2865 | 2855 | 2865 | 2855 | 104 |
| 237 | 20240314 | 143600 | 1355380305 | 2860 | 2860 | 2860 | 2860 | 136 |
| 238 | 20240314 | 143500 | 1354991345 | 2865 | 2865 | 2865 | 2860 | 1133 |
| 239 | 20240314 | 143400 | 1351749005 | 2865 | 2865 | 2865 | 2860 | 234 |
| 240 | 20240314 | 143300 | 1351078600 | 2865 | 2865 | 2865 | 2860 | 360 |
| 241 | 20240314 | 143200 | 1350047305 | 2860 | 2865 | 2865 | 2860 | 1459 |
| 242 | 20240314 | 143100 | 1345873040 | 2860 | 2865 | 2865 | 2860 | 105 |
| 243 | 20240314 | 143000 | 1345572220 | 2860 | 2865 | 2865 | 2860 | 139 |
| 244 | 20240314 | 142900 | 1345174530 | 2865 | 2865 | 2865 | 2865 | 91 |
| 245 | 20240314 | 142800 | 1344913815 | 2870 | 2865 | 2870 | 2860 | 1808 |
| 246 | 20240314 | 142700 | 1339733635 | 2870 | 2875 | 2875 | 2870 | 1787 |
| 247 | 20240314 | 142600 | 1334604705 | 2870 | 2875 | 2875 | 2870 | 837 |
| 248 | 20240314 | 142500 | 1332198390 | 2875 | 2875 | 2875 | 2875 | 1899 |
| 249 | 20240314 | 142400 | 1326738765 | 2875 | 2880 | 2880 | 2875 | 1086 |
| 250 | 20240314 | 142300 | 1323616195 | 2880 | 2875 | 2885 | 2870 | 7334 |
| 251 | 20240314 | 142200 | 1302505265 | 2880 | 2870 | 2880 | 2865 | 19854 |
| 252 | 20240314 | 142100 | 1245401535 | 2865 | 2860 | 2865 | 2860 | 8691 |
| 253 | 20240314 | 142000 | 1220507890 | 2860 | 2855 | 2860 | 2855 | 8763 |
| 254 | 20240314 | 141900 | 1195450355 | 2860 | 2860 | 2860 | 2860 | 1 |
| 255 | 20240314 | 141800 | 1195447495 | 2860 | 2860 | 2860 | 2855 | 107 |
| 256 | 20240314 | 141700 | 1195141985 | 2855 | 2860 | 2860 | 2855 | 516 |
| 257 | 20240314 | 141600 | 1193668700 | 2855 | 2855 | 2860 | 2855 | 1756 |
| 258 | 20240314 | 141500 | 1188654410 | 2855 | 2860 | 2860 | 2855 | 2667 |
| 259 | 20240314 | 141400 | 1181035610 | 2860 | 2860 | 2860 | 2860 | 0 |
| 260 | 20240314 | 141300 | 1181035610 | 2860 | 2855 | 2860 | 2855 | 769 |
| 261 | 20240314 | 141200 | 1178838530 | 2860 | 2860 | 2860 | 2860 | 13 |
| 262 | 20240314 | 141100 | 1178801350 | 2860 | 2860 | 2860 | 2860 | 277 |
| 263 | 20240314 | 141000 | 1178009130 | 2850 | 2855 | 2860 | 2850 | 1152 |
| 264 | 20240314 | 140900 | 1174722105 | 2855 | 2855 | 2855 | 2855 | 62 |
| 265 | 20240314 | 140800 | 1174545095 | 2855 | 2855 | 2855 | 2855 | 0 |
| 266 | 20240314 | 140700 | 1174545095 | 2855 | 2855 | 2855 | 2855 | 1 |
| 267 | 20240314 | 140600 | 1174542240 | 2855 | 2850 | 2860 | 2850 | 1132 |
| 268 | 20240314 | 140500 | 1171310185 | 2850 | 2860 | 2860 | 2850 | 3505 |
| 269 | 20240314 | 140400 | 1161317565 | 2855 | 2855 | 2855 | 2855 | 88 |
| 270 | 20240314 | 140300 | 1161066325 | 2855 | 2855 | 2855 | 2855 | 1100 |
| 271 | 20240314 | 140200 | 1157925825 | 2855 | 2855 | 2855 | 2855 | 906 |
| 272 | 20240314 | 140100 | 1155339195 | 2855 | 2860 | 2860 | 2855 | 406 |
| 273 | 20240314 | 140000 | 1154179915 | 2860 | 2855 | 2860 | 2855 | 1529 |
| 274 | 20240314 | 135900 | 1149814535 | 2860 | 2855 | 2860 | 2855 | 143 |
| 275 | 20240314 | 135800 | 1149406265 | 2860 | 2860 | 2860 | 2860 | 108 |
| 276 | 20240314 | 135700 | 1149097385 | 2860 | 2860 | 2860 | 2860 | 841 |
| 277 | 20240314 | 135600 | 1146692125 | 2860 | 2855 | 2860 | 2855 | 2016 |
| 278 | 20240314 | 135500 | 1140936380 | 2850 | 2850 | 2855 | 2850 | 2429 |
| 279 | 20240314 | 135400 | 1134012720 | 2855 | 2855 | 2855 | 2855 | 157 |
| 280 | 20240314 | 135300 | 1133564485 | 2855 | 2860 | 2860 | 2850 | 2252 |
| 281 | 20240314 | 135200 | 1127138145 | 2855 | 2855 | 2855 | 2855 | 1800 |
| 282 | 20240314 | 135100 | 1121999145 | 2855 | 2850 | 2855 | 2850 | 18 |
| 283 | 20240314 | 135000 | 1121947825 | 2855 | 2855 | 2855 | 2855 | 481 |
| 284 | 20240314 | 134900 | 1120574570 | 2855 | 2850 | 2855 | 2850 | 40 |
| 285 | 20240314 | 134800 | 1120460470 | 2855 | 2850 | 2855 | 2850 | 362 |
| 286 | 20240314 | 134700 | 1119428760 | 2855 | 2850 | 2855 | 2850 | 1300 |
| 287 | 20240314 | 134600 | 1115719985 | 2850 | 2850 | 2855 | 2850 | 1748 |
| 288 | 20240314 | 134500 | 1110738100 | 2855 | 2855 | 2855 | 2855 | 5006 |
| 289 | 20240314 | 134400 | 1096445970 | 2850 | 2850 | 2850 | 2850 | 3652 |
| 290 | 20240314 | 134300 | 1086037770 | 2850 | 2845 | 2850 | 2845 | 4312 |
| 291 | 20240314 | 134200 | 1073750070 | 2845 | 2845 | 2845 | 2840 | 3244 |
| 292 | 20240314 | 134100 | 1064526750 | 2845 | 2845 | 2845 | 2845 | 399 |
| 293 | 20240314 | 134000 | 1063391595 | 2845 | 2845 | 2845 | 2845 | 1068 |
| 294 | 20240314 | 133900 | 1060353135 | 2845 | 2845 | 2845 | 2845 | 488 |
| 295 | 20240314 | 133800 | 1058964775 | 2845 | 2845 | 2845 | 2840 | 896 |
| 296 | 20240314 | 133700 | 1056420085 | 2845 | 2845 | 2845 | 2845 | 0 |
| 297 | 20240314 | 133600 | 1056420085 | 2845 | 2845 | 2845 | 2845 | 961 |
| 298 | 20240314 | 133500 | 1053686040 | 2845 | 2845 | 2845 | 2845 | 0 |
| 299 | 20240314 | 133400 | 1053686040 | 2845 | 2845 | 2845 | 2845 | 356 |
| 300 | 20240314 | 133300 | 1052673220 | 2840 | 2840 | 2845 | 2840 | 1521 |
| 301 | 20240314 | 133200 | 1048353085 | 2840 | 2845 | 2845 | 2840 | 3650 |
| 302 | 20240314 | 133100 | 1037969130 | 2850 | 2845 | 2850 | 2845 | 25 |
| 303 | 20240314 | 133000 | 1037897995 | 2845 | 2850 | 2855 | 2845 | 508 |
| 304 | 20240314 | 132900 | 1036452615 | 2845 | 2855 | 2855 | 2845 | 115 |
| 305 | 20240314 | 132800 | 1036125065 | 2855 | 2850 | 2855 | 2845 | 258 |
| 306 | 20240314 | 132700 | 1035390475 | 2850 | 2855 | 2855 | 2850 | 2056 |
| 307 | 20240314 | 132600 | 1029530800 | 2855 | 2855 | 2855 | 2850 | 2059 |
| 308 | 20240314 | 132500 | 1023652415 | 2855 | 2855 | 2855 | 2850 | 252 |
| 309 | 20240314 | 132400 | 1022932965 | 2855 | 2855 | 2855 | 2850 | 1677 |
| 310 | 20240314 | 132300 | 1018147440 | 2860 | 2855 | 2860 | 2850 | 12643 |
| 311 | 20240314 | 132200 | 982053900 | 2855 | 2845 | 2855 | 2845 | 6126 |
| 312 | 20240314 | 132100 | 964597160 | 2845 | 2845 | 2850 | 2845 | 679 |
| 313 | 20240314 | 132000 | 962662810 | 2845 | 2845 | 2850 | 2845 | 47 |
| 314 | 20240314 | 131900 | 962529085 | 2850 | 2835 | 2850 | 2835 | 4765 |
| 315 | 20240314 | 131800 | 949013080 | 2835 | 2835 | 2835 | 2835 | 3763 |
| 316 | 20240314 | 131700 | 938344975 | 2845 | 2840 | 2850 | 2840 | 324 |
| 317 | 20240314 | 131600 | 937421760 | 2845 | 2845 | 2850 | 2830 | 10220 |
| 318 | 20240314 | 131500 | 908335575 | 2840 | 2835 | 2845 | 2835 | 5260 |
| 319 | 20240314 | 131400 | 893397340 | 2835 | 2835 | 2835 | 2835 | 1500 |
| 320 | 20240314 | 131300 | 889144840 | 2835 | 2835 | 2835 | 2835 | 451 |
| 321 | 20240314 | 131200 | 887866255 | 2835 | 2830 | 2835 | 2830 | 28 |
| 322 | 20240314 | 131100 | 887787000 | 2835 | 2835 | 2835 | 2835 | 0 |
| 323 | 20240314 | 131000 | 887787000 | 2835 | 2835 | 2835 | 2835 | 0 |
| 324 | 20240314 | 130900 | 887787000 | 2835 | 2830 | 2835 | 2825 | 174 |
| 325 | 20240314 | 130800 | 887295065 | 2830 | 2835 | 2835 | 2830 | 350 |
| 326 | 20240314 | 130700 | 886304530 | 2830 | 2835 | 2835 | 2830 | 586 |
| 327 | 20240314 | 130600 | 884645220 | 2835 | 2835 | 2835 | 2835 | 500 |
| 328 | 20240314 | 130500 | 883227720 | 2835 | 2835 | 2835 | 2835 | 473 |
| 329 | 20240314 | 130400 | 881886765 | 2835 | 2835 | 2835 | 2835 | 21 |
| 330 | 20240314 | 130300 | 881827230 | 2835 | 2835 | 2835 | 2835 | 22 |
| 331 | 20240314 | 130200 | 881764860 | 2830 | 2830 | 2830 | 2830 | 1195 |
| 332 | 20240314 | 130100 | 878383010 | 2830 | 2825 | 2830 | 2825 | 534 |
| 333 | 20240314 | 130000 | 876872300 | 2830 | 2830 | 2830 | 2830 | 0 |
| 334 | 20240314 | 125900 | 876872300 | 2830 | 2830 | 2830 | 2830 | 507 |
| 335 | 20240314 | 125800 | 875437490 | 2830 | 2830 | 2830 | 2830 | 404 |
| 336 | 20240314 | 125700 | 874294170 | 2830 | 2830 | 2830 | 2830 | 10 |
| 337 | 20240314 | 125600 | 874265870 | 2830 | 2830 | 2830 | 2830 | 530 |
| 338 | 20240314 | 125500 | 872765970 | 2830 | 2830 | 2830 | 2830 | 36 |
| 339 | 20240314 | 125400 | 872664090 | 2830 | 2830 | 2830 | 2830 | 490 |
| 340 | 20240314 | 125300 | 871277390 | 2830 | 2830 | 2830 | 2830 | 500 |
| 341 | 20240314 | 125200 | 869862390 | 2830 | 2830 | 2830 | 2830 | 202 |
| 342 | 20240314 | 125100 | 869290730 | 2830 | 2830 | 2830 | 2830 | 318 |
| 343 | 20240314 | 125000 | 868390790 | 2830 | 2830 | 2830 | 2830 | 65 |
| 344 | 20240314 | 124900 | 868206840 | 2830 | 2830 | 2830 | 2830 | 15 |
| 345 | 20240314 | 124800 | 868164390 | 2830 | 2830 | 2830 | 2830 | 500 |
| 346 | 20240314 | 124700 | 866749390 | 2830 | 2830 | 2830 | 2825 | 35 |
| 347 | 20240314 | 124600 | 866650345 | 2830 | 2825 | 2830 | 2825 | 290 |
| 348 | 20240314 | 124500 | 865831035 | 2825 | 2820 | 2825 | 2820 | 1316 |
| 349 | 20240314 | 124400 | 862119850 | 2825 | 2825 | 2825 | 2825 | 0 |
| 350 | 20240314 | 124300 | 862119850 | 2825 | 2825 | 2825 | 2825 | 50 |
| 351 | 20240314 | 124200 | 861978600 | 2825 | 2830 | 2830 | 2825 | 764 |
| 352 | 20240314 | 124100 | 859816980 | 2830 | 2830 | 2835 | 2830 | 250 |
| 353 | 20240314 | 124000 | 859109210 | 2830 | 2830 | 2830 | 2830 | 3178 |
| 354 | 20240314 | 123900 | 850115470 | 2830 | 2825 | 2830 | 2820 | 287 |
| 355 | 20240314 | 123800 | 849304965 | 2825 | 2825 | 2825 | 2825 | 401 |
| 356 | 20240314 | 123700 | 848172140 | 2830 | 2825 | 2830 | 2825 | 3 |
| 357 | 20240314 | 123600 | 848163655 | 2830 | 2830 | 2830 | 2830 | 25 |
| 358 | 20240314 | 123500 | 848092905 | 2830 | 2825 | 2830 | 2825 | 2011 |
| 359 | 20240314 | 123400 | 842401850 | 2830 | 2820 | 2830 | 2820 | 811 |
| 360 | 20240314 | 123300 | 840114330 | 2820 | 2820 | 2820 | 2820 | 300 |
| 361 | 20240314 | 123200 | 839268330 | 2825 | 2840 | 2840 | 2825 | 17655 |
| 362 | 20240314 | 123100 | 789347055 | 2840 | 2830 | 2840 | 2830 | 602 |
| 363 | 20240314 | 123000 | 787642375 | 2840 | 2840 | 2840 | 2840 | 419 |
| 364 | 20240314 | 122900 | 786452415 | 2830 | 2830 | 2830 | 2830 | 8 |
| 365 | 20240314 | 122800 | 786429775 | 2840 | 2830 | 2840 | 2830 | 7 |
| 366 | 20240314 | 122700 | 786409950 | 2835 | 2835 | 2835 | 2835 | 65 |
| 367 | 20240314 | 122600 | 786225675 | 2840 | 2840 | 2840 | 2840 | 0 |
| 368 | 20240314 | 122500 | 786225675 | 2840 | 2840 | 2840 | 2840 | 1000 |
| 369 | 20240314 | 122400 | 783385675 | 2840 | 2830 | 2840 | 2830 | 444 |
| 370 | 20240314 | 122300 | 782124775 | 2835 | 2840 | 2840 | 2830 | 131 |
| 371 | 20240314 | 122200 | 781753020 | 2840 | 2835 | 2840 | 2830 | 118 |
| 372 | 20240314 | 122100 | 781418505 | 2840 | 2835 | 2840 | 2835 | 482 |
| 373 | 20240314 | 122000 | 780049995 | 2840 | 2830 | 2840 | 2830 | 398 |
| 374 | 20240314 | 121900 | 778921900 | 2830 | 2830 | 2830 | 2830 | 64 |
| 375 | 20240314 | 121800 | 778740780 | 2835 | 2835 | 2835 | 2835 | 0 |
| 376 | 20240314 | 121700 | 778740780 | 2835 | 2830 | 2835 | 2830 | 483 |
| 377 | 20240314 | 121600 | 777373885 | 2835 | 2835 | 2835 | 2835 | 533 |
| 378 | 20240314 | 121500 | 775862830 | 2835 | 2835 | 2835 | 2835 | 484 |
| 379 | 20240314 | 121400 | 774490690 | 2830 | 2830 | 2830 | 2830 | 280 |
| 380 | 20240314 | 121300 | 773698290 | 2835 | 2830 | 2835 | 2830 | 581 |
| 381 | 20240314 | 121200 | 772053895 | 2835 | 2830 | 2835 | 2830 | 839 |
| 382 | 20240314 | 121100 | 769679465 | 2830 | 2835 | 2835 | 2830 | 3732 |
| 383 | 20240314 | 121000 | 759099830 | 2840 | 2835 | 2840 | 2835 | 25 |
| 384 | 20240314 | 120900 | 759028840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 385 | 20240314 | 120800 | 759028840 | 2840 | 2840 | 2840 | 2840 | 50 |
| 386 | 20240314 | 120700 | 758886840 | 2840 | 2835 | 2840 | 2835 | 989 |
| 387 | 20240314 | 120600 | 756079515 | 2830 | 2825 | 2830 | 2825 | 4343 |
| 388 | 20240314 | 120500 | 743789575 | 2830 | 2830 | 2830 | 2830 | 881 |
| 389 | 20240314 | 120400 | 741296345 | 2825 | 2830 | 2830 | 2825 | 5 |
| 390 | 20240314 | 120300 | 741282215 | 2825 | 2825 | 2825 | 2825 | 10 |
| 391 | 20240314 | 120200 | 741253965 | 2830 | 2825 | 2830 | 2825 | 38 |
| 392 | 20240314 | 120100 | 741146605 | 2830 | 2830 | 2830 | 2825 | 208 |
| 393 | 20240314 | 120000 | 740558265 | 2830 | 2825 | 2830 | 2825 | 783 |
| 394 | 20240314 | 115900 | 738346240 | 2830 | 2830 | 2830 | 2830 | 0 |
| 395 | 20240314 | 115800 | 738346240 | 2830 | 2840 | 2840 | 2830 | 2988 |
| 396 | 20240314 | 115700 | 729890180 | 2840 | 2840 | 2845 | 2840 | 776 |
| 397 | 20240314 | 115600 | 727684140 | 2840 | 2840 | 2840 | 2840 | 596 |
| 398 | 20240314 | 115500 | 725991500 | 2840 | 2840 | 2845 | 2840 | 817 |
| 399 | 20240314 | 115400 | 723671185 | 2840 | 2830 | 2840 | 2830 | 2100 |
| 400 | 20240314 | 115300 | 717708205 | 2830 | 2835 | 2835 | 2830 | 315 |
| 401 | 20240314 | 115200 | 716815245 | 2835 | 2835 | 2835 | 2835 | 1801 |
| 402 | 20240314 | 115100 | 711709410 | 2835 | 2835 | 2835 | 2830 | 82 |
| 403 | 20240314 | 115000 | 711476945 | 2840 | 2830 | 2840 | 2830 | 1873 |
| 404 | 20240314 | 114900 | 706166985 | 2835 | 2830 | 2835 | 2830 | 28 |
| 405 | 20240314 | 114800 | 706087695 | 2835 | 2830 | 2835 | 2830 | 23 |
| 406 | 20240314 | 114700 | 706022600 | 2835 | 2830 | 2835 | 2830 | 471 |
| 407 | 20240314 | 114600 | 704689615 | 2830 | 2825 | 2830 | 2825 | 133 |
| 408 | 20240314 | 114500 | 704313285 | 2825 | 2830 | 2830 | 2825 | 28 |
| 409 | 20240314 | 114400 | 704234120 | 2830 | 2830 | 2830 | 2830 | 298 |
| 410 | 20240314 | 114300 | 703390780 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 411 | 20240314 | 114200 | 700560780 | 2830 | 2825 | 2830 | 2825 | 3 |
| 412 | 20240314 | 114100 | 700552295 | 2830 | 2825 | 2830 | 2825 | 17 |
| 413 | 20240314 | 114000 | 700504235 | 2830 | 2825 | 2830 | 2825 | 19 |
| 414 | 20240314 | 113900 | 700450475 | 2830 | 2825 | 2830 | 2825 | 23 |
| 415 | 20240314 | 113800 | 700385445 | 2830 | 2830 | 2830 | 2830 | 8 |
| 416 | 20240314 | 113700 | 700362805 | 2830 | 2825 | 2830 | 2825 | 325 |
| 417 | 20240314 | 113600 | 699443325 | 2830 | 2820 | 2830 | 2820 | 102 |
| 418 | 20240314 | 113500 | 699155670 | 2825 | 2825 | 2830 | 2820 | 467 |
| 419 | 20240314 | 113400 | 697834575 | 2830 | 2830 | 2830 | 2825 | 1454 |
| 420 | 20240314 | 113300 | 693726900 | 2830 | 2830 | 2830 | 2830 | 23 |
| 421 | 20240314 | 113200 | 693661810 | 2830 | 2830 | 2830 | 2830 | 0 |
| 422 | 20240314 | 113100 | 693661810 | 2830 | 2830 | 2830 | 2830 | 0 |
| 423 | 20240314 | 113000 | 693661810 | 2830 | 2830 | 2835 | 2830 | 516 |
| 424 | 20240314 | 112900 | 692201465 | 2835 | 2835 | 2835 | 2835 | 0 |
| 425 | 20240314 | 112800 | 692201465 | 2835 | 2835 | 2835 | 2835 | 109 |
| 426 | 20240314 | 112700 | 691892450 | 2835 | 2835 | 2835 | 2835 | 8 |
| 427 | 20240314 | 112600 | 691869770 | 2835 | 2830 | 2835 | 2830 | 592 |
| 428 | 20240314 | 112500 | 690192385 | 2830 | 2830 | 2830 | 2825 | 1097 |
| 429 | 20240314 | 112400 | 687089385 | 2835 | 2830 | 2835 | 2830 | 36 |
| 430 | 20240314 | 112300 | 686987475 | 2835 | 2830 | 2835 | 2830 | 312 |
| 431 | 20240314 | 112200 | 686104445 | 2835 | 2835 | 2835 | 2835 | 588 |
| 432 | 20240314 | 112100 | 684437465 | 2835 | 2835 | 2835 | 2830 | 989 |
| 433 | 20240314 | 112000 | 681635430 | 2835 | 2835 | 2835 | 2835 | 1136 |
| 434 | 20240314 | 111900 | 678414870 | 2840 | 2840 | 2840 | 2840 | 217 |
| 435 | 20240314 | 111800 | 677798590 | 2835 | 2840 | 2845 | 2835 | 4922 |
| 436 | 20240314 | 111700 | 663822100 | 2835 | 2840 | 2840 | 2835 | 472 |
| 437 | 20240314 | 111600 | 662481835 | 2840 | 2835 | 2840 | 2835 | 2157 |
| 438 | 20240314 | 111500 | 656359785 | 2835 | 2835 | 2840 | 2830 | 2758 |
| 439 | 20240314 | 111400 | 648544250 | 2835 | 2825 | 2835 | 2825 | 12668 |
| 440 | 20240314 | 111300 | 612738940 | 2825 | 2825 | 2825 | 2825 | 576 |
| 441 | 20240314 | 111200 | 611111740 | 2825 | 2825 | 2825 | 2820 | 1108 |
| 442 | 20240314 | 111100 | 607982180 | 2825 | 2825 | 2825 | 2820 | 1264 |
| 443 | 20240314 | 111000 | 604412880 | 2825 | 2825 | 2825 | 2825 | 1120 |
| 444 | 20240314 | 110900 | 601248880 | 2825 | 2825 | 2825 | 2825 | 780 |
| 445 | 20240314 | 110800 | 599045380 | 2820 | 2820 | 2820 | 2820 | 300 |
| 446 | 20240314 | 110700 | 598199380 | 2825 | 2825 | 2825 | 2820 | 2144 |
| 447 | 20240314 | 110600 | 592142930 | 2825 | 2820 | 2825 | 2820 | 2664 |
| 448 | 20240314 | 110500 | 584630435 | 2825 | 2825 | 2825 | 2825 | 10 |
| 449 | 20240314 | 110400 | 584602185 | 2820 | 2825 | 2825 | 2820 | 213 |
| 450 | 20240314 | 110300 | 584001465 | 2825 | 2820 | 2825 | 2820 | 484 |
| 451 | 20240314 | 110200 | 582634665 | 2825 | 2830 | 2830 | 2820 | 171 |
| 452 | 20240314 | 110100 | 582152360 | 2830 | 2825 | 2830 | 2815 | 1321 |
| 453 | 20240314 | 110000 | 578431400 | 2830 | 2830 | 2830 | 2820 | 138 |
| 454 | 20240314 | 105900 | 578040880 | 2830 | 2820 | 2830 | 2810 | 12632 |
| 455 | 20240314 | 105800 | 542541805 | 2830 | 2815 | 2830 | 2815 | 18766 |
| 456 | 20240314 | 105700 | 489618205 | 2815 | 2815 | 2815 | 2815 | 1017 |
| 457 | 20240314 | 105600 | 486755350 | 2815 | 2815 | 2815 | 2810 | 27 |
| 458 | 20240314 | 105500 | 486679355 | 2815 | 2815 | 2815 | 2810 | 661 |
| 459 | 20240314 | 105400 | 484818815 | 2815 | 2815 | 2815 | 2810 | 129 |
| 460 | 20240314 | 105300 | 484455755 | 2815 | 2815 | 2815 | 2810 | 571 |
| 461 | 20240314 | 105200 | 482851140 | 2815 | 2815 | 2815 | 2810 | 2063 |
| 462 | 20240314 | 105100 | 477045320 | 2815 | 2815 | 2815 | 2815 | 1470 |
| 463 | 20240314 | 105000 | 472907270 | 2810 | 2815 | 2815 | 2810 | 435 |
| 464 | 20240314 | 104900 | 471684355 | 2815 | 2815 | 2815 | 2815 | 311 |
| 465 | 20240314 | 104800 | 470808890 | 2815 | 2815 | 2815 | 2810 | 1387 |
| 466 | 20240314 | 104700 | 466909405 | 2815 | 2815 | 2815 | 2815 | 40 |
| 467 | 20240314 | 104600 | 466796805 | 2815 | 2810 | 2815 | 2810 | 561 |
| 468 | 20240314 | 104500 | 465217595 | 2815 | 2815 | 2815 | 2815 | 291 |
| 469 | 20240314 | 104400 | 464398430 | 2815 | 2810 | 2815 | 2810 | 443 |
| 470 | 20240314 | 104300 | 463151390 | 2815 | 2815 | 2815 | 2815 | 0 |
| 471 | 20240314 | 104200 | 463151390 | 2815 | 2815 | 2815 | 2810 | 2018 |
| 472 | 20240314 | 104100 | 457479315 | 2815 | 2815 | 2815 | 2815 | 40 |
| 473 | 20240314 | 104000 | 457366715 | 2815 | 2810 | 2815 | 2810 | 956 |
| 474 | 20240314 | 103900 | 454680295 | 2815 | 2815 | 2815 | 2815 | 316 |
| 475 | 20240314 | 103800 | 453790755 | 2810 | 2815 | 2815 | 2810 | 510 |
| 476 | 20240314 | 103700 | 452355155 | 2815 | 2810 | 2815 | 2810 | 256 |
| 477 | 20240314 | 103600 | 451635785 | 2810 | 2815 | 2815 | 2810 | 516 |
| 478 | 20240314 | 103500 | 450183295 | 2815 | 2815 | 2820 | 2815 | 19083 |
| 479 | 20240314 | 103400 | 396464625 | 2815 | 2810 | 2815 | 2810 | 5233 |
| 480 | 20240314 | 103300 | 381759870 | 2810 | 2810 | 2815 | 2810 | 360 |
| 481 | 20240314 | 103200 | 380748220 | 2815 | 2800 | 2815 | 2795 | 10589 |
| 482 | 20240314 | 103100 | 351021645 | 2795 | 2800 | 2800 | 2795 | 632 |
| 483 | 20240314 | 103000 | 349255045 | 2800 | 2800 | 2800 | 2800 | 13 |
| 484 | 20240314 | 102900 | 349218645 | 2800 | 2800 | 2800 | 2795 | 551 |
| 485 | 20240314 | 102800 | 347676505 | 2800 | 2790 | 2800 | 2780 | 69 |
| 486 | 20240314 | 102700 | 347483755 | 2800 | 2790 | 2800 | 2780 | 6315 |
| 487 | 20240314 | 102600 | 329859170 | 2790 | 2785 | 2790 | 2775 | 1578 |
| 488 | 20240314 | 102500 | 325464740 | 2785 | 2785 | 2785 | 2785 | 1 |
| 489 | 20240314 | 102400 | 325461955 | 2785 | 2785 | 2785 | 2785 | 1 |
| 490 | 20240314 | 102300 | 325459170 | 2775 | 2775 | 2775 | 2775 | 702 |
| 491 | 20240314 | 102200 | 323511120 | 2775 | 2775 | 2775 | 2775 | 50 |
| 492 | 20240314 | 102100 | 323372370 | 2775 | 2775 | 2775 | 2775 | 0 |
| 493 | 20240314 | 102000 | 323372370 | 2775 | 2785 | 2790 | 2775 | 400 |
| 494 | 20240314 | 101900 | 322261735 | 2790 | 2780 | 2790 | 2780 | 3003 |
| 495 | 20240314 | 101800 | 313913370 | 2790 | 2790 | 2790 | 2790 | 0 |
| 496 | 20240314 | 101700 | 313913370 | 2790 | 2790 | 2790 | 2790 | 4 |
| 497 | 20240314 | 101600 | 313902210 | 2790 | 2790 | 2790 | 2790 | 3 |
| 498 | 20240314 | 101500 | 313893840 | 2790 | 2790 | 2790 | 2790 | 0 |
| 499 | 20240314 | 101400 | 313893840 | 2790 | 2790 | 2790 | 2790 | 1 |
| 500 | 20240314 | 101300 | 313891050 | 2780 | 2780 | 2780 | 2780 | 99 |
| 501 | 20240314 | 101200 | 313615830 | 2790 | 2790 | 2790 | 2790 | 346 |
| 502 | 20240314 | 101100 | 312650490 | 2790 | 2785 | 2790 | 2785 | 2289 |
| 503 | 20240314 | 101000 | 306275620 | 2785 | 2785 | 2790 | 2785 | 219 |
| 504 | 20240314 | 100900 | 305664700 | 2790 | 2785 | 2790 | 2785 | 322 |
| 505 | 20240314 | 100800 | 304767910 | 2790 | 2790 | 2790 | 2790 | 16 |
| 506 | 20240314 | 100700 | 304723270 | 2790 | 2795 | 2795 | 2790 | 143 |
| 507 | 20240314 | 100600 | 304324040 | 2795 | 2795 | 2795 | 2795 | 0 |
| 508 | 20240314 | 100500 | 304324040 | 2795 | 2795 | 2795 | 2795 | 0 |
| 509 | 20240314 | 100400 | 304324040 | 2795 | 2795 | 2795 | 2795 | 0 |
| 510 | 20240314 | 100300 | 304324040 | 2795 | 2785 | 2795 | 2785 | 33 |
| 511 | 20240314 | 100200 | 304232055 | 2795 | 2785 | 2795 | 2785 | 119 |
| 512 | 20240314 | 100100 | 303900450 | 2785 | 2790 | 2795 | 2780 | 1296 |
| 513 | 20240314 | 100000 | 300292970 | 2795 | 2795 | 2795 | 2795 | 0 |
| 514 | 20240314 | 095900 | 300292970 | 2795 | 2790 | 2795 | 2790 | 94 |
| 515 | 20240314 | 095800 | 300030285 | 2785 | 2795 | 2795 | 2785 | 1331 |
| 516 | 20240314 | 095700 | 296321965 | 2795 | 2790 | 2795 | 2790 | 22 |
| 517 | 20240314 | 095600 | 296260535 | 2795 | 2790 | 2795 | 2790 | 311 |
| 518 | 20240314 | 095500 | 295392835 | 2800 | 2800 | 2800 | 2800 | 1 |
| 519 | 20240314 | 095400 | 295390035 | 2790 | 2795 | 2795 | 2785 | 3307 |
| 520 | 20240314 | 095300 | 286177095 | 2795 | 2800 | 2800 | 2795 | 1169 |
| 521 | 20240314 | 095200 | 282904130 | 2800 | 2795 | 2800 | 2795 | 2 |
| 522 | 20240314 | 095100 | 282898535 | 2795 | 2800 | 2800 | 2795 | 51 |
| 523 | 20240314 | 095000 | 282755740 | 2800 | 2800 | 2800 | 2800 | 1 |
| 524 | 20240314 | 094900 | 282752940 | 2795 | 2800 | 2800 | 2795 | 2 |
| 525 | 20240314 | 094800 | 282747345 | 2795 | 2795 | 2795 | 2795 | 48 |
| 526 | 20240314 | 094700 | 282613185 | 2800 | 2800 | 2800 | 2800 | 11 |
| 527 | 20240314 | 094600 | 282582385 | 2800 | 2800 | 2800 | 2800 | 0 |
| 528 | 20240314 | 094500 | 282582385 | 2800 | 2795 | 2800 | 2795 | 39 |
| 529 | 20240314 | 094400 | 282473275 | 2800 | 2790 | 2800 | 2790 | 180 |
| 530 | 20240314 | 094300 | 281970875 | 2800 | 2790 | 2800 | 2790 | 17 |
| 531 | 20240314 | 094200 | 281923325 | 2800 | 2800 | 2800 | 2800 | 1001 |
| 532 | 20240314 | 094100 | 279120525 | 2800 | 2800 | 2800 | 2800 | 3 |
| 533 | 20240314 | 094000 | 279112125 | 2800 | 2800 | 2800 | 2800 | 0 |
| 534 | 20240314 | 093900 | 279112125 | 2800 | 2800 | 2800 | 2800 | 1042 |
| 535 | 20240314 | 093800 | 276194525 | 2800 | 2790 | 2800 | 2790 | 396 |
| 536 | 20240314 | 093700 | 275086615 | 2800 | 2790 | 2800 | 2790 | 169 |
| 537 | 20240314 | 093600 | 274614745 | 2800 | 2800 | 2800 | 2800 | 25 |
| 538 | 20240314 | 093500 | 274544745 | 2800 | 2800 | 2800 | 2800 | 586 |
| 539 | 20240314 | 093400 | 272903945 | 2800 | 2800 | 2800 | 2800 | 100 |
| 540 | 20240314 | 093300 | 272623945 | 2800 | 2795 | 2800 | 2795 | 1225 |
| 541 | 20240314 | 093200 | 269198395 | 2795 | 2795 | 2795 | 2785 | 234 |
| 542 | 20240314 | 093100 | 268544915 | 2795 | 2790 | 2795 | 2790 | 277 |
| 543 | 20240314 | 093000 | 267771800 | 2790 | 2785 | 2790 | 2785 | 471 |
| 544 | 20240314 | 092900 | 266458815 | 2785 | 2780 | 2785 | 2770 | 14661 |
| 545 | 20240314 | 092800 | 225825900 | 2790 | 2795 | 2795 | 2770 | 22919 |
| 546 | 20240314 | 092700 | 162096270 | 2805 | 2805 | 2805 | 2800 | 787 |
| 547 | 20240314 | 092600 | 159889655 | 2805 | 2800 | 2805 | 2800 | 263 |
| 548 | 20240314 | 092500 | 159153240 | 2800 | 2805 | 2805 | 2795 | 1530 |
| 549 | 20240314 | 092400 | 154864270 | 2795 | 2805 | 2805 | 2795 | 4309 |
| 550 | 20240314 | 092300 | 142809625 | 2805 | 2800 | 2805 | 2795 | 366 |
| 551 | 20240314 | 092200 | 141785670 | 2800 | 2805 | 2805 | 2795 | 5288 |
| 552 | 20240314 | 092100 | 126969765 | 2805 | 2805 | 2805 | 2805 | 668 |
| 553 | 20240314 | 092000 | 125096025 | 2810 | 2815 | 2815 | 2810 | 167 |
| 554 | 20240314 | 091900 | 124626670 | 2810 | 2815 | 2815 | 2810 | 78 |
| 555 | 20240314 | 091800 | 124407170 | 2815 | 2815 | 2815 | 2815 | 1000 |
| 556 | 20240314 | 091700 | 121592170 | 2815 | 2810 | 2815 | 2810 | 91 |
| 557 | 20240314 | 091600 | 121336305 | 2815 | 2815 | 2815 | 2805 | 404 |
| 558 | 20240314 | 091500 | 120199095 | 2815 | 2810 | 2815 | 2810 | 1030 |
| 559 | 20240314 | 091400 | 117299790 | 2815 | 2800 | 2815 | 2800 | 5315 |
| 560 | 20240314 | 091300 | 102417370 | 2815 | 2815 | 2815 | 2805 | 5563 |
| 561 | 20240314 | 091200 | 86786995 | 2820 | 2815 | 2820 | 2815 | 4954 |
| 562 | 20240314 | 091100 | 72840130 | 2815 | 2810 | 2815 | 2805 | 4725 |
| 563 | 20240314 | 091000 | 59570960 | 2810 | 2805 | 2810 | 2805 | 251 |
| 564 | 20240314 | 090900 | 58866400 | 2805 | 2805 | 2805 | 2800 | 3013 |
| 565 | 20240314 | 090800 | 50414960 | 2805 | 2800 | 2805 | 2795 | 1452 |
| 566 | 20240314 | 090700 | 46353460 | 2800 | 2805 | 2805 | 2800 | 940 |
| 567 | 20240314 | 090600 | 43720945 | 2805 | 2800 | 2815 | 2800 | 1697 |
| 568 | 20240314 | 090500 | 38954075 | 2815 | 2815 | 2815 | 2815 | 0 |
| 569 | 20240314 | 090400 | 38954075 | 2815 | 2795 | 2815 | 2795 | 9439 |
| 570 | 20240314 | 090300 | 12433685 | 2790 | 2805 | 2805 | 2790 | 455 |
| 571 | 20240314 | 090200 | 11163485 | 2785 | 2800 | 2810 | 2785 | 413 |
| 572 | 20240314 | 090100 | 10008720 | 2805 | 2775 | 2805 | 2775 | 2281 |
| 573 | 20240314 | 090000 | 3661205 | 2780 | 2780 | 2785 | 2780 | 1313 |