28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 183100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 6179 |
| 3 | 20240313 | 183000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 4 | 20240313 | 182900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 5 | 20240313 | 182800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 6 | 20240313 | 182700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 7 | 20240313 | 182600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 8 | 20240313 | 182500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 9 | 20240313 | 182400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 10 | 20240313 | 182300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 11 | 20240313 | 182200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 12 | 20240313 | 182100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 13 | 20240313 | 182000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 14 | 20240313 | 181900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 15 | 20240313 | 181800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 16 | 20240313 | 181700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 17 | 20240313 | 181600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 18 | 20240313 | 181500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 19 | 20240313 | 181400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 20 | 20240313 | 181300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 21 | 20240313 | 181200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 22 | 20240313 | 181100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 23 | 20240313 | 181000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 24 | 20240313 | 180900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 25 | 20240313 | 180800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 26 | 20240313 | 180700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 27 | 20240313 | 180600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 28 | 20240313 | 180500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 29 | 20240313 | 180400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 30 | 20240313 | 180300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 31 | 20240313 | 180200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 32 | 20240313 | 180100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 6179 |
| 33 | 20240313 | 180000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 34 | 20240313 | 175900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 35 | 20240313 | 175800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 36 | 20240313 | 175700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 37 | 20240313 | 175600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 38 | 20240313 | 175500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 39 | 20240313 | 175400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 40 | 20240313 | 175300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 41 | 20240313 | 175200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 42 | 20240313 | 175100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 43 | 20240313 | 175000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 44 | 20240313 | 174900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 45 | 20240313 | 174800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 46 | 20240313 | 174700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 47 | 20240313 | 174600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 48 | 20240313 | 174500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 49 | 20240313 | 174400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 50 | 20240313 | 174300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 51 | 20240313 | 174200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 52 | 20240313 | 174100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 53 | 20240313 | 174000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 54 | 20240313 | 173900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 55 | 20240313 | 173800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 56 | 20240313 | 173700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 57 | 20240313 | 173600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 58 | 20240313 | 173500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 59 | 20240313 | 173400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 60 | 20240313 | 173300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 61 | 20240313 | 173200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 62 | 20240313 | 173100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 6179 |
| 63 | 20240313 | 173000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 64 | 20240313 | 172900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 65 | 20240313 | 172800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 66 | 20240313 | 172700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 67 | 20240313 | 172600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 68 | 20240313 | 172500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 69 | 20240313 | 172400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 70 | 20240313 | 172300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 71 | 20240313 | 172200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 72 | 20240313 | 172100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 73 | 20240313 | 172000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 74 | 20240313 | 171900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 75 | 20240313 | 171800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 76 | 20240313 | 171700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 77 | 20240313 | 171600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 78 | 20240313 | 171500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 79 | 20240313 | 171400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 80 | 20240313 | 171300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 81 | 20240313 | 171200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 82 | 20240313 | 171100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 83 | 20240313 | 171000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 84 | 20240313 | 170900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 85 | 20240313 | 170800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 86 | 20240313 | 170700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 87 | 20240313 | 170600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 88 | 20240313 | 170500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 89 | 20240313 | 170400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 90 | 20240313 | 170300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 91 | 20240313 | 170200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 92 | 20240313 | 170100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 6179 |
| 93 | 20240313 | 170000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 94 | 20240313 | 165900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 95 | 20240313 | 165800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 96 | 20240313 | 165700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 97 | 20240313 | 165600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 98 | 20240313 | 165500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 99 | 20240313 | 165400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 100 | 20240313 | 165300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 101 | 20240313 | 165200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 102 | 20240313 | 165100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 103 | 20240313 | 165000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 104 | 20240313 | 164900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 105 | 20240313 | 164800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 106 | 20240313 | 164700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 107 | 20240313 | 164600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 108 | 20240313 | 164500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 109 | 20240313 | 164400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 110 | 20240313 | 164300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 111 | 20240313 | 164200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 112 | 20240313 | 164100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 113 | 20240313 | 164000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 114 | 20240313 | 163900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 115 | 20240313 | 163800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 116 | 20240313 | 163700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 117 | 20240313 | 163600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 118 | 20240313 | 163500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 119 | 20240313 | 163400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 120 | 20240313 | 163300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 121 | 20240313 | 163200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 122 | 20240313 | 163100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 6179 |
| 123 | 20240313 | 163000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 124 | 20240313 | 162900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 125 | 20240313 | 162800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 126 | 20240313 | 162700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 127 | 20240313 | 162600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 128 | 20240313 | 162500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 129 | 20240313 | 162400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 130 | 20240313 | 162300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 131 | 20240313 | 162200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 132 | 20240313 | 162100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 133 | 20240313 | 162000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 134 | 20240313 | 161900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 135 | 20240313 | 161800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 136 | 20240313 | 161700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 137 | 20240313 | 161600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 138 | 20240313 | 161500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 139 | 20240313 | 161400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 140 | 20240313 | 161300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 141 | 20240313 | 161200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 142 | 20240313 | 161100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 143 | 20240313 | 161000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 144 | 20240313 | 160900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 145 | 20240313 | 160800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 146 | 20240313 | 160700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 147 | 20240313 | 160600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 148 | 20240313 | 160500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 149 | 20240313 | 160400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 150 | 20240313 | 160300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 151 | 20240313 | 160200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 152 | 20240313 | 160100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 6179 |
| 153 | 20240313 | 160000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 154 | 20240313 | 155900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 155 | 20240313 | 155800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 156 | 20240313 | 155700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 157 | 20240313 | 155600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 158 | 20240313 | 155500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 159 | 20240313 | 155400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 160 | 20240313 | 155300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 161 | 20240313 | 155200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 162 | 20240313 | 155100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 163 | 20240313 | 155000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 164 | 20240313 | 154900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 165 | 20240313 | 154800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 166 | 20240313 | 154700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 167 | 20240313 | 154600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 168 | 20240313 | 154500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 169 | 20240313 | 154400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 170 | 20240313 | 154300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 171 | 20240313 | 154200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 172 | 20240313 | 154100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 173 | 20240313 | 154000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 174 | 20240313 | 153900 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 175 | 20240313 | 153800 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 176 | 20240313 | 153700 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 177 | 20240313 | 153600 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 178 | 20240313 | 153500 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 179 | 20240313 | 153400 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 180 | 20240313 | 153300 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 181 | 20240313 | 153200 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 182 | 20240313 | 153100 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 6179 |
| 183 | 20240313 | 153000 | 2964502590 | 4740 | 4740 | 4740 | 4740 | 6179 |
| 184 | 20240313 | 152900 | 2935214130 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20240313 | 152800 | 2935214130 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20240313 | 152700 | 2935214130 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20240313 | 152600 | 2935214130 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20240313 | 152500 | 2935214130 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20240313 | 152400 | 2935214130 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20240313 | 152300 | 2935214130 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20240313 | 152200 | 2935214130 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20240313 | 152100 | 2935214130 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20240313 | 152000 | 2935214130 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20240313 | 151900 | 2935214130 | 4750 | 4740 | 4755 | 4740 | 499 |
| 195 | 20240313 | 151800 | 2932841485 | 4750 | 4745 | 4755 | 4740 | 628 |
| 196 | 20240313 | 151700 | 2929863405 | 4745 | 4740 | 4750 | 4740 | 1570 |
| 197 | 20240313 | 151600 | 2922414760 | 4740 | 4740 | 4755 | 4740 | 747 |
| 198 | 20240313 | 151500 | 2918867820 | 4750 | 4740 | 4750 | 4740 | 569 |
| 199 | 20240313 | 151400 | 2916169110 | 4740 | 4745 | 4745 | 4740 | 753 |
| 200 | 20240313 | 151300 | 2912598320 | 4740 | 4745 | 4745 | 4740 | 599 |
| 201 | 20240313 | 151200 | 2909758235 | 4740 | 4740 | 4745 | 4735 | 315 |
| 202 | 20240313 | 151100 | 2908265150 | 4735 | 4740 | 4740 | 4735 | 388 |
| 203 | 20240313 | 151000 | 2906427145 | 4735 | 4745 | 4745 | 4735 | 1068 |
| 204 | 20240313 | 150900 | 2901366150 | 4740 | 4740 | 4755 | 4740 | 4751 |
| 205 | 20240313 | 150800 | 2878843785 | 4740 | 4745 | 4745 | 4740 | 1316 |
| 206 | 20240313 | 150700 | 2872603730 | 4740 | 4745 | 4750 | 4740 | 1819 |
| 207 | 20240313 | 150600 | 2863980785 | 4740 | 4745 | 4750 | 4740 | 258 |
| 208 | 20240313 | 150500 | 2862756575 | 4750 | 4755 | 4755 | 4745 | 807 |
| 209 | 20240313 | 150400 | 2858923690 | 4755 | 4750 | 4755 | 4745 | 3 |
| 210 | 20240313 | 150300 | 2858909440 | 4745 | 4740 | 4750 | 4740 | 965 |
| 211 | 20240313 | 150200 | 2854328545 | 4740 | 4745 | 4745 | 4740 | 351 |
| 212 | 20240313 | 150100 | 2852664200 | 4740 | 4740 | 4740 | 4740 | 318 |
| 213 | 20240313 | 150000 | 2851156880 | 4740 | 4740 | 4750 | 4740 | 394 |
| 214 | 20240313 | 145900 | 2849288065 | 4750 | 4750 | 4750 | 4745 | 273 |
| 215 | 20240313 | 145800 | 2847992670 | 4745 | 4745 | 4750 | 4740 | 553 |
| 216 | 20240313 | 145700 | 2845369640 | 4745 | 4745 | 4750 | 4745 | 523 |
| 217 | 20240313 | 145600 | 2842888000 | 4740 | 4735 | 4745 | 4735 | 1645 |
| 218 | 20240313 | 145500 | 2835090295 | 4735 | 4730 | 4740 | 4730 | 550 |
| 219 | 20240313 | 145400 | 2832486265 | 4740 | 4740 | 4740 | 4730 | 691 |
| 220 | 20240313 | 145300 | 2829213510 | 4740 | 4730 | 4740 | 4730 | 436 |
| 221 | 20240313 | 145200 | 2827149145 | 4730 | 4735 | 4735 | 4730 | 588 |
| 222 | 20240313 | 145100 | 2824365180 | 4730 | 4735 | 4735 | 4730 | 1011 |
| 223 | 20240313 | 145000 | 2819578120 | 4735 | 4730 | 4735 | 4730 | 1085 |
| 224 | 20240313 | 144900 | 2814444665 | 4730 | 4730 | 4735 | 4730 | 1030 |
| 225 | 20240313 | 144800 | 2809569720 | 4730 | 4730 | 4735 | 4730 | 1220 |
| 226 | 20240313 | 144700 | 2803798805 | 4730 | 4735 | 4745 | 4730 | 1072 |
| 227 | 20240313 | 144600 | 2798722560 | 4725 | 4725 | 4730 | 4720 | 1499 |
| 228 | 20240313 | 144500 | 2791636885 | 4720 | 4720 | 4725 | 4720 | 1032 |
| 229 | 20240313 | 144400 | 2786760915 | 4725 | 4725 | 4730 | 4720 | 1406 |
| 230 | 20240313 | 144300 | 2780119075 | 4725 | 4725 | 4730 | 4720 | 498 |
| 231 | 20240313 | 144200 | 2777766030 | 4725 | 4725 | 4725 | 4725 | 790 |
| 232 | 20240313 | 144100 | 2774033280 | 4720 | 4720 | 4725 | 4715 | 2077 |
| 233 | 20240313 | 144000 | 2764235540 | 4720 | 4725 | 4725 | 4720 | 312 |
| 234 | 20240313 | 143900 | 2762762300 | 4725 | 4720 | 4725 | 4720 | 1210 |
| 235 | 20240313 | 143800 | 2757046305 | 4720 | 4715 | 4735 | 4715 | 1819 |
| 236 | 20240313 | 143700 | 2748452550 | 4715 | 4720 | 4720 | 4715 | 1047 |
| 237 | 20240313 | 143600 | 2743511055 | 4715 | 4720 | 4720 | 4715 | 517 |
| 238 | 20240313 | 143500 | 2741070855 | 4720 | 4715 | 4720 | 4715 | 858 |
| 239 | 20240313 | 143400 | 2737021125 | 4715 | 4720 | 4725 | 4715 | 1913 |
| 240 | 20240313 | 143300 | 2727995460 | 4720 | 4720 | 4725 | 4715 | 1853 |
| 241 | 20240313 | 143200 | 2719253130 | 4715 | 4725 | 4730 | 4715 | 117 |
| 242 | 20240313 | 143100 | 2718700755 | 4720 | 4725 | 4725 | 4720 | 1113 |
| 243 | 20240313 | 143000 | 2713447375 | 4725 | 4730 | 4730 | 4720 | 322 |
| 244 | 20240313 | 142900 | 2711925930 | 4725 | 4730 | 4735 | 4720 | 1339 |
| 245 | 20240313 | 142800 | 2705597535 | 4725 | 4725 | 4730 | 4715 | 971 |
| 246 | 20240313 | 142700 | 2701008910 | 4715 | 4710 | 4725 | 4710 | 2080 |
| 247 | 20240313 | 142600 | 2691191445 | 4715 | 4705 | 4720 | 4705 | 1326 |
| 248 | 20240313 | 142500 | 2684941300 | 4705 | 4710 | 4715 | 4705 | 2596 |
| 249 | 20240313 | 142400 | 2672712250 | 4710 | 4715 | 4715 | 4710 | 850 |
| 250 | 20240313 | 142300 | 2668706520 | 4715 | 4720 | 4720 | 4715 | 26 |
| 251 | 20240313 | 142200 | 2668583830 | 4720 | 4725 | 4725 | 4720 | 1559 |
| 252 | 20240313 | 142100 | 2661224480 | 4720 | 4725 | 4725 | 4720 | 1153 |
| 253 | 20240313 | 142000 | 2655782000 | 4725 | 4725 | 4730 | 4720 | 476 |
| 254 | 20240313 | 141900 | 2653532905 | 4725 | 4725 | 4725 | 4720 | 1865 |
| 255 | 20240313 | 141800 | 2644721905 | 4725 | 4725 | 4735 | 4725 | 891 |
| 256 | 20240313 | 141700 | 2640510530 | 4725 | 4725 | 4730 | 4725 | 695 |
| 257 | 20240313 | 141600 | 2637224830 | 4725 | 4725 | 4730 | 4725 | 2066 |
| 258 | 20240313 | 141500 | 2627456310 | 4730 | 4730 | 4735 | 4725 | 545 |
| 259 | 20240313 | 141400 | 2624879380 | 4735 | 4725 | 4735 | 4725 | 661 |
| 260 | 20240313 | 141300 | 2621754150 | 4730 | 4720 | 4760 | 4720 | 2671 |
| 261 | 20240313 | 141200 | 2609100065 | 4720 | 4725 | 4735 | 4720 | 1820 |
| 262 | 20240313 | 141100 | 2600499990 | 4725 | 4735 | 4735 | 4720 | 360 |
| 263 | 20240313 | 141000 | 2598798505 | 4735 | 4720 | 4735 | 4720 | 1039 |
| 264 | 20240313 | 140900 | 2593887885 | 4720 | 4735 | 4735 | 4720 | 5871 |
| 265 | 20240313 | 140800 | 2566135050 | 4740 | 4740 | 4740 | 4740 | 4322 |
| 266 | 20240313 | 140700 | 2545648770 | 4740 | 4745 | 4745 | 4740 | 4456 |
| 267 | 20240313 | 140600 | 2524505060 | 4745 | 4745 | 4750 | 4745 | 1774 |
| 268 | 20240313 | 140500 | 2516086360 | 4745 | 4750 | 4750 | 4745 | 349 |
| 269 | 20240313 | 140400 | 2514428615 | 4755 | 4745 | 4755 | 4745 | 648 |
| 270 | 20240313 | 140300 | 2511348740 | 4745 | 4750 | 4750 | 4745 | 1434 |
| 271 | 20240313 | 140200 | 2504543080 | 4745 | 4750 | 4750 | 4745 | 1143 |
| 272 | 20240313 | 140100 | 2499118675 | 4745 | 4750 | 4750 | 4745 | 2600 |
| 273 | 20240313 | 140000 | 2486768815 | 4750 | 4750 | 4755 | 4750 | 1660 |
| 274 | 20240313 | 135900 | 2478882520 | 4750 | 4750 | 4755 | 4750 | 794 |
| 275 | 20240313 | 135800 | 2475109705 | 4760 | 4755 | 4760 | 4750 | 1214 |
| 276 | 20240313 | 135700 | 2469338740 | 4760 | 4755 | 4760 | 4750 | 1159 |
| 277 | 20240313 | 135600 | 2463828645 | 4755 | 4765 | 4765 | 4755 | 1195 |
| 278 | 20240313 | 135500 | 2458145245 | 4760 | 4765 | 4770 | 4760 | 4391 |
| 279 | 20240313 | 135400 | 2437235870 | 4760 | 4760 | 4765 | 4760 | 425 |
| 280 | 20240313 | 135300 | 2435210840 | 4765 | 4765 | 4770 | 4760 | 804 |
| 281 | 20240313 | 135200 | 2431380400 | 4765 | 4775 | 4775 | 4765 | 9525 |
| 282 | 20240313 | 135100 | 2385954790 | 4775 | 4775 | 4775 | 4770 | 1771 |
| 283 | 20240313 | 135000 | 2377505765 | 4770 | 4785 | 4785 | 4770 | 3562 |
| 284 | 20240313 | 134900 | 2360486835 | 4780 | 4770 | 4790 | 4770 | 6415 |
| 285 | 20240313 | 134800 | 2329816275 | 4765 | 4775 | 4780 | 4765 | 5956 |
| 286 | 20240313 | 134700 | 2301371695 | 4770 | 4770 | 4785 | 4765 | 3336 |
| 287 | 20240313 | 134600 | 2285440620 | 4770 | 4765 | 4770 | 4755 | 2624 |
| 288 | 20240313 | 134500 | 2272936480 | 4760 | 4730 | 4760 | 4730 | 3065 |
| 289 | 20240313 | 134400 | 2258401345 | 4735 | 4735 | 4735 | 4730 | 717 |
| 290 | 20240313 | 134300 | 2255007470 | 4735 | 4735 | 4740 | 4735 | 882 |
| 291 | 20240313 | 134200 | 2250828150 | 4740 | 4740 | 4750 | 4730 | 2096 |
| 292 | 20240313 | 134100 | 2240900500 | 4740 | 4760 | 4765 | 4730 | 5655 |
| 293 | 20240313 | 134000 | 2214050565 | 4765 | 4765 | 4800 | 4710 | 39534 |
| 294 | 20240313 | 133900 | 2025105975 | 4760 | 4690 | 4765 | 4690 | 11992 |
| 295 | 20240313 | 133800 | 1968346715 | 4690 | 4690 | 4690 | 4685 | 1011 |
| 296 | 20240313 | 133700 | 1963605375 | 4690 | 4680 | 4690 | 4680 | 1265 |
| 297 | 20240313 | 133600 | 1957681215 | 4680 | 4670 | 4680 | 4670 | 283 |
| 298 | 20240313 | 133500 | 1956359330 | 4675 | 4675 | 4680 | 4675 | 2124 |
| 299 | 20240313 | 133400 | 1946425380 | 4675 | 4675 | 4680 | 4675 | 479 |
| 300 | 20240313 | 133300 | 1944184715 | 4675 | 4675 | 4675 | 4670 | 1512 |
| 301 | 20240313 | 133200 | 1937116155 | 4675 | 4675 | 4675 | 4675 | 1011 |
| 302 | 20240313 | 133100 | 1932389730 | 4675 | 4670 | 4675 | 4670 | 607 |
| 303 | 20240313 | 133000 | 1929552800 | 4670 | 4675 | 4675 | 4670 | 2354 |
| 304 | 20240313 | 132900 | 1918548490 | 4675 | 4675 | 4680 | 4675 | 619 |
| 305 | 20240313 | 132800 | 1915654660 | 4675 | 4675 | 4675 | 4675 | 1900 |
| 306 | 20240313 | 132700 | 1906772160 | 4675 | 4680 | 4685 | 4675 | 1480 |
| 307 | 20240313 | 132600 | 1899841025 | 4675 | 4675 | 4680 | 4675 | 1026 |
| 308 | 20240313 | 132500 | 1895043670 | 4680 | 4680 | 4680 | 4680 | 1236 |
| 309 | 20240313 | 132400 | 1889259190 | 4675 | 4680 | 4680 | 4675 | 10 |
| 310 | 20240313 | 132300 | 1889212410 | 4680 | 4680 | 4680 | 4675 | 2788 |
| 311 | 20240313 | 132200 | 1876164575 | 4680 | 4685 | 4685 | 4680 | 851 |
| 312 | 20240313 | 132100 | 1872178895 | 4685 | 4685 | 4685 | 4680 | 1222 |
| 313 | 20240313 | 132000 | 1866453850 | 4680 | 4690 | 4690 | 4680 | 1305 |
| 314 | 20240313 | 131900 | 1860339700 | 4685 | 4685 | 4685 | 4680 | 1975 |
| 315 | 20240313 | 131800 | 1851087785 | 4685 | 4685 | 4685 | 4685 | 300 |
| 316 | 20240313 | 131700 | 1849682285 | 4690 | 4690 | 4695 | 4690 | 2184 |
| 317 | 20240313 | 131600 | 1839438710 | 4690 | 4695 | 4695 | 4690 | 279 |
| 318 | 20240313 | 131500 | 1838129150 | 4695 | 4690 | 4695 | 4690 | 1073 |
| 319 | 20240313 | 131400 | 1833092560 | 4690 | 4695 | 4700 | 4690 | 2115 |
| 320 | 20240313 | 131300 | 1823157730 | 4685 | 4690 | 4695 | 4685 | 2112 |
| 321 | 20240313 | 131200 | 1813251975 | 4690 | 4695 | 4695 | 4690 | 791 |
| 322 | 20240313 | 131100 | 1809541025 | 4695 | 4695 | 4695 | 4695 | 420 |
| 323 | 20240313 | 131000 | 1807569125 | 4700 | 4700 | 4710 | 4700 | 1434 |
| 324 | 20240313 | 130900 | 1800828590 | 4700 | 4705 | 4720 | 4700 | 1928 |
| 325 | 20240313 | 130800 | 1791741980 | 4705 | 4705 | 4710 | 4705 | 1939 |
| 326 | 20240313 | 130700 | 1782618950 | 4705 | 4710 | 4710 | 4705 | 653 |
| 327 | 20240313 | 130600 | 1779543350 | 4710 | 4715 | 4715 | 4710 | 527 |
| 328 | 20240313 | 130500 | 1777060545 | 4715 | 4715 | 4715 | 4715 | 403 |
| 329 | 20240313 | 130400 | 1775160400 | 4715 | 4720 | 4720 | 4715 | 1232 |
| 330 | 20240313 | 130300 | 1769349765 | 4715 | 4715 | 4715 | 4710 | 2050 |
| 331 | 20240313 | 130200 | 1759684020 | 4720 | 4725 | 4725 | 4720 | 2240 |
| 332 | 20240313 | 130100 | 1749105410 | 4725 | 4730 | 4735 | 4725 | 1138 |
| 333 | 20240313 | 130000 | 1743724245 | 4730 | 4725 | 4730 | 4720 | 1585 |
| 334 | 20240313 | 125900 | 1736233825 | 4720 | 4715 | 4725 | 4715 | 1284 |
| 335 | 20240313 | 125800 | 1730171845 | 4720 | 4715 | 4725 | 4715 | 228 |
| 336 | 20240313 | 125700 | 1729095685 | 4715 | 4715 | 4720 | 4715 | 1024 |
| 337 | 20240313 | 125600 | 1724263345 | 4710 | 4720 | 4720 | 4710 | 1445 |
| 338 | 20240313 | 125500 | 1717449130 | 4720 | 4715 | 4720 | 4710 | 1451 |
| 339 | 20240313 | 125400 | 1710606560 | 4715 | 4720 | 4720 | 4715 | 604 |
| 340 | 20240313 | 125300 | 1707757540 | 4715 | 4715 | 4720 | 4710 | 1442 |
| 341 | 20240313 | 125200 | 1700961000 | 4715 | 4715 | 4725 | 4715 | 324 |
| 342 | 20240313 | 125100 | 1699432865 | 4710 | 4705 | 4715 | 4705 | 1130 |
| 343 | 20240313 | 125000 | 1694109825 | 4715 | 4715 | 4725 | 4710 | 1215 |
| 344 | 20240313 | 124900 | 1688386345 | 4715 | 4710 | 4715 | 4710 | 934 |
| 345 | 20240313 | 124800 | 1683986625 | 4715 | 4705 | 4715 | 4705 | 1166 |
| 346 | 20240313 | 124700 | 1678494435 | 4710 | 4715 | 4715 | 4710 | 1087 |
| 347 | 20240313 | 124600 | 1673370810 | 4720 | 4715 | 4720 | 4715 | 1233 |
| 348 | 20240313 | 124500 | 1667557110 | 4715 | 4720 | 4720 | 4705 | 589 |
| 349 | 20240313 | 124400 | 1664782815 | 4720 | 4710 | 4725 | 4700 | 2742 |
| 350 | 20240313 | 124300 | 1651857395 | 4700 | 4705 | 4710 | 4700 | 1050 |
| 351 | 20240313 | 124200 | 1646917010 | 4715 | 4705 | 4715 | 4700 | 1525 |
| 352 | 20240313 | 124100 | 1639741880 | 4705 | 4710 | 4710 | 4705 | 1194 |
| 353 | 20240313 | 124000 | 1634124005 | 4710 | 4705 | 4710 | 4705 | 565 |
| 354 | 20240313 | 123900 | 1631464545 | 4715 | 4705 | 4715 | 4705 | 925 |
| 355 | 20240313 | 123800 | 1627111905 | 4705 | 4710 | 4710 | 4705 | 1406 |
| 356 | 20240313 | 123700 | 1620495460 | 4710 | 4715 | 4715 | 4710 | 432 |
| 357 | 20240313 | 123600 | 1618460080 | 4715 | 4715 | 4720 | 4710 | 2034 |
| 358 | 20240313 | 123500 | 1608878075 | 4725 | 4690 | 4725 | 4690 | 4416 |
| 359 | 20240313 | 123400 | 1588089030 | 4690 | 4700 | 4700 | 4690 | 1443 |
| 360 | 20240313 | 123300 | 1581313210 | 4705 | 4695 | 4705 | 4695 | 1867 |
| 361 | 20240313 | 123200 | 1572542890 | 4690 | 4690 | 4695 | 4690 | 272 |
| 362 | 20240313 | 123100 | 1571266270 | 4690 | 4695 | 4695 | 4690 | 1963 |
| 363 | 20240313 | 123000 | 1562059790 | 4690 | 4695 | 4695 | 4690 | 16 |
| 364 | 20240313 | 122900 | 1561984700 | 4695 | 4695 | 4700 | 4690 | 2940 |
| 365 | 20240313 | 122800 | 1548175855 | 4695 | 4680 | 4695 | 4680 | 1286 |
| 366 | 20240313 | 122700 | 1542145920 | 4680 | 4675 | 4680 | 4675 | 1530 |
| 367 | 20240313 | 122600 | 1534991030 | 4675 | 4675 | 4680 | 4675 | 918 |
| 368 | 20240313 | 122500 | 1530695655 | 4675 | 4675 | 4680 | 4675 | 662 |
| 369 | 20240313 | 122400 | 1527600605 | 4675 | 4670 | 4680 | 4670 | 1338 |
| 370 | 20240313 | 122300 | 1521340440 | 4670 | 4670 | 4680 | 4665 | 1080 |
| 371 | 20240313 | 122200 | 1516294960 | 4670 | 4665 | 4675 | 4665 | 2376 |
| 372 | 20240313 | 122100 | 1505201820 | 4665 | 4675 | 4675 | 4665 | 401 |
| 373 | 20240313 | 122000 | 1503327955 | 4675 | 4665 | 4675 | 4665 | 1572 |
| 374 | 20240313 | 121900 | 1495990005 | 4665 | 4665 | 4665 | 4665 | 11 |
| 375 | 20240313 | 121800 | 1495938690 | 4670 | 4665 | 4670 | 4665 | 1715 |
| 376 | 20240313 | 121700 | 1487933650 | 4670 | 4670 | 4675 | 4670 | 1717 |
| 377 | 20240313 | 121600 | 1479914605 | 4665 | 4670 | 4675 | 4665 | 496 |
| 378 | 20240313 | 121500 | 1477598440 | 4665 | 4670 | 4675 | 4665 | 2109 |
| 379 | 20240313 | 121400 | 1467749440 | 4665 | 4670 | 4670 | 4665 | 654 |
| 380 | 20240313 | 121300 | 1464695290 | 4670 | 4680 | 4680 | 4670 | 440 |
| 381 | 20240313 | 121200 | 1462637270 | 4680 | 4675 | 4700 | 4670 | 701 |
| 382 | 20240313 | 121100 | 1459359380 | 4670 | 4675 | 4680 | 4665 | 1085 |
| 383 | 20240313 | 121000 | 1454295580 | 4680 | 4670 | 4680 | 4665 | 2456 |
| 384 | 20240313 | 120900 | 1442827700 | 4670 | 4680 | 4685 | 4670 | 2461 |
| 385 | 20240313 | 120800 | 1431320240 | 4670 | 4675 | 4680 | 4670 | 243 |
| 386 | 20240313 | 120700 | 1430184375 | 4670 | 4670 | 4675 | 4660 | 2155 |
| 387 | 20240313 | 120600 | 1420121145 | 4665 | 4670 | 4670 | 4665 | 314 |
| 388 | 20240313 | 120500 | 1418655750 | 4665 | 4660 | 4665 | 4660 | 1813 |
| 389 | 20240313 | 120400 | 1410207165 | 4660 | 4665 | 4670 | 4660 | 1752 |
| 390 | 20240313 | 120300 | 1402034450 | 4660 | 4665 | 4665 | 4655 | 2000 |
| 391 | 20240313 | 120200 | 1392711685 | 4665 | 4665 | 4670 | 4660 | 1199 |
| 392 | 20240313 | 120100 | 1387119310 | 4665 | 4660 | 4665 | 4660 | 1237 |
| 393 | 20240313 | 120000 | 1381349200 | 4660 | 4665 | 4700 | 4660 | 2398 |
| 394 | 20240313 | 115900 | 1370155460 | 4670 | 4660 | 4670 | 4660 | 836 |
| 395 | 20240313 | 115800 | 1366259335 | 4660 | 4660 | 4660 | 4660 | 611 |
| 396 | 20240313 | 115700 | 1363412075 | 4660 | 4655 | 4665 | 4655 | 1138 |
| 397 | 20240313 | 115600 | 1358108425 | 4660 | 4665 | 4665 | 4660 | 3726 |
| 398 | 20240313 | 115500 | 1340745235 | 4660 | 4665 | 4665 | 4660 | 890 |
| 399 | 20240313 | 115400 | 1336594255 | 4665 | 4665 | 4670 | 4665 | 1438 |
| 400 | 20240313 | 115300 | 1329885895 | 4665 | 4665 | 4670 | 4665 | 592 |
| 401 | 20240313 | 115200 | 1327122605 | 4665 | 4670 | 4670 | 4665 | 1777 |
| 402 | 20240313 | 115100 | 1318828820 | 4670 | 4670 | 4670 | 4670 | 1490 |
| 403 | 20240313 | 115000 | 1311870520 | 4675 | 4670 | 4675 | 4670 | 702 |
| 404 | 20240313 | 114900 | 1308592090 | 4670 | 4680 | 4680 | 4670 | 1208 |
| 405 | 20240313 | 114800 | 1302944705 | 4675 | 4675 | 4675 | 4675 | 1095 |
| 406 | 20240313 | 114700 | 1297825580 | 4680 | 4680 | 4680 | 4675 | 1250 |
| 407 | 20240313 | 114600 | 1291975775 | 4680 | 4685 | 4685 | 4680 | 556 |
| 408 | 20240313 | 114500 | 1289373425 | 4680 | 4685 | 4690 | 4680 | 849 |
| 409 | 20240313 | 114400 | 1285397205 | 4685 | 4680 | 4685 | 4680 | 1288 |
| 410 | 20240313 | 114300 | 1279368190 | 4680 | 4685 | 4685 | 4680 | 1115 |
| 411 | 20240313 | 114200 | 1274149400 | 4680 | 4680 | 4685 | 4680 | 1137 |
| 412 | 20240313 | 114100 | 1268828230 | 4680 | 4685 | 4690 | 4680 | 1007 |
| 413 | 20240313 | 114000 | 1264110345 | 4705 | 4685 | 4705 | 4680 | 642 |
| 414 | 20240313 | 113900 | 1261104470 | 4685 | 4685 | 4700 | 4680 | 1186 |
| 415 | 20240313 | 113800 | 1255553045 | 4685 | 4675 | 4685 | 4675 | 886 |
| 416 | 20240313 | 113700 | 1251407780 | 4680 | 4680 | 4680 | 4675 | 1642 |
| 417 | 20240313 | 113600 | 1243729950 | 4685 | 4680 | 4685 | 4675 | 856 |
| 418 | 20240313 | 113500 | 1239727365 | 4685 | 4680 | 4685 | 4675 | 1391 |
| 419 | 20240313 | 113400 | 1233219025 | 4680 | 4680 | 4685 | 4680 | 1053 |
| 420 | 20240313 | 113300 | 1228290805 | 4685 | 4690 | 4695 | 4680 | 3284 |
| 421 | 20240313 | 113200 | 1212906810 | 4695 | 4690 | 4700 | 4690 | 1553 |
| 422 | 20240313 | 113100 | 1205621040 | 4690 | 4690 | 4695 | 4690 | 967 |
| 423 | 20240313 | 113000 | 1201085485 | 4695 | 4695 | 4695 | 4690 | 1340 |
| 424 | 20240313 | 112900 | 1194795700 | 4695 | 4700 | 4710 | 4695 | 1203 |
| 425 | 20240313 | 112800 | 1189142855 | 4700 | 4705 | 4715 | 4695 | 2176 |
| 426 | 20240313 | 112700 | 1178903775 | 4705 | 4705 | 4705 | 4700 | 11069 |
| 427 | 20240313 | 112600 | 1126858805 | 4705 | 4705 | 4710 | 4705 | 1080 |
| 428 | 20240313 | 112500 | 1121777350 | 4710 | 4705 | 4710 | 4705 | 1366 |
| 429 | 20240313 | 112400 | 1115349840 | 4710 | 4710 | 4720 | 4705 | 2815 |
| 430 | 20240313 | 112300 | 1102103130 | 4705 | 4705 | 4705 | 4705 | 998 |
| 431 | 20240313 | 112200 | 1097407540 | 4710 | 4710 | 4710 | 4705 | 877 |
| 432 | 20240313 | 112100 | 1093278000 | 4730 | 4710 | 4730 | 4705 | 3499 |
| 433 | 20240313 | 112000 | 1076791030 | 4710 | 4710 | 4710 | 4705 | 1892 |
| 434 | 20240313 | 111900 | 1067879990 | 4710 | 4720 | 4720 | 4710 | 5323 |
| 435 | 20240313 | 111800 | 1042770980 | 4720 | 4725 | 4725 | 4720 | 1181 |
| 436 | 20240313 | 111700 | 1037196630 | 4725 | 4720 | 4725 | 4720 | 1050 |
| 437 | 20240313 | 111600 | 1032240360 | 4725 | 4725 | 4730 | 4725 | 1438 |
| 438 | 20240313 | 111500 | 1025445200 | 4725 | 4725 | 4725 | 4725 | 670 |
| 439 | 20240313 | 111400 | 1022279450 | 4730 | 4730 | 4730 | 4725 | 686 |
| 440 | 20240313 | 111300 | 1019035820 | 4730 | 4725 | 4735 | 4725 | 1419 |
| 441 | 20240313 | 111200 | 1012325440 | 4725 | 4725 | 4725 | 4725 | 843 |
| 442 | 20240313 | 111100 | 1008342265 | 4725 | 4725 | 4725 | 4725 | 1128 |
| 443 | 20240313 | 111000 | 1003012465 | 4725 | 4725 | 4730 | 4725 | 1318 |
| 444 | 20240313 | 110900 | 996784800 | 4730 | 4730 | 4735 | 4725 | 1226 |
| 445 | 20240313 | 110800 | 990985045 | 4725 | 4730 | 4730 | 4725 | 1595 |
| 446 | 20240313 | 110700 | 983444225 | 4735 | 4730 | 4735 | 4730 | 407 |
| 447 | 20240313 | 110600 | 981517850 | 4735 | 4735 | 4735 | 4735 | 1699 |
| 448 | 20240313 | 110500 | 973473085 | 4735 | 4745 | 4745 | 4735 | 958 |
| 449 | 20240313 | 110400 | 968934040 | 4735 | 4730 | 4735 | 4725 | 1245 |
| 450 | 20240313 | 110300 | 963047375 | 4730 | 4730 | 4735 | 4730 | 1390 |
| 451 | 20240313 | 110200 | 956471545 | 4730 | 4740 | 4745 | 4730 | 3300 |
| 452 | 20240313 | 110100 | 940835105 | 4745 | 4740 | 4745 | 4740 | 748 |
| 453 | 20240313 | 110000 | 937287225 | 4740 | 4745 | 4750 | 4740 | 1335 |
| 454 | 20240313 | 105900 | 930956110 | 4745 | 4750 | 4755 | 4745 | 1609 |
| 455 | 20240313 | 105800 | 923316220 | 4745 | 4745 | 4745 | 4745 | 614 |
| 456 | 20240313 | 105700 | 920402790 | 4745 | 4750 | 4750 | 4745 | 1246 |
| 457 | 20240313 | 105600 | 914486020 | 4750 | 4755 | 4755 | 4750 | 568 |
| 458 | 20240313 | 105500 | 911787510 | 4760 | 4750 | 4760 | 4750 | 2091 |
| 459 | 20240313 | 105400 | 901848210 | 4750 | 4760 | 4760 | 4750 | 406 |
| 460 | 20240313 | 105300 | 899919120 | 4765 | 4750 | 4765 | 4750 | 1129 |
| 461 | 20240313 | 105200 | 894547895 | 4750 | 4755 | 4755 | 4750 | 575 |
| 462 | 20240313 | 105100 | 891816625 | 4755 | 4750 | 4755 | 4750 | 497 |
| 463 | 20240313 | 105000 | 889454675 | 4750 | 4750 | 4755 | 4750 | 714 |
| 464 | 20240313 | 104900 | 886062195 | 4750 | 4750 | 4750 | 4745 | 430 |
| 465 | 20240313 | 104800 | 884019980 | 4755 | 4760 | 4765 | 4755 | 3216 |
| 466 | 20240313 | 104700 | 868712420 | 4760 | 4745 | 4765 | 4745 | 3141 |
| 467 | 20240313 | 104600 | 853775160 | 4745 | 4745 | 4745 | 4745 | 349 |
| 468 | 20240313 | 104500 | 852119155 | 4745 | 4740 | 4750 | 4740 | 743 |
| 469 | 20240313 | 104400 | 848593515 | 4740 | 4740 | 4745 | 4740 | 402 |
| 470 | 20240313 | 104300 | 846688030 | 4745 | 4740 | 4745 | 4740 | 336 |
| 471 | 20240313 | 104200 | 845094895 | 4745 | 4740 | 4745 | 4740 | 361 |
| 472 | 20240313 | 104100 | 843382655 | 4750 | 4735 | 4750 | 4735 | 1328 |
| 473 | 20240313 | 104000 | 837088230 | 4740 | 4735 | 4740 | 4735 | 175 |
| 474 | 20240313 | 103900 | 836259125 | 4740 | 4740 | 4740 | 4740 | 30 |
| 475 | 20240313 | 103800 | 836116925 | 4740 | 4750 | 4750 | 4740 | 2908 |
| 476 | 20240313 | 103700 | 822329795 | 4750 | 4755 | 4755 | 4745 | 1125 |
| 477 | 20240313 | 103600 | 816986370 | 4755 | 4755 | 4755 | 4750 | 453 |
| 478 | 20240313 | 103500 | 814832905 | 4750 | 4755 | 4755 | 4750 | 601 |
| 479 | 20240313 | 103400 | 811977975 | 4755 | 4750 | 4755 | 4750 | 328 |
| 480 | 20240313 | 103300 | 810419435 | 4755 | 4755 | 4755 | 4750 | 475 |
| 481 | 20240313 | 103200 | 808160815 | 4760 | 4755 | 4760 | 4755 | 330 |
| 482 | 20240313 | 103100 | 806591155 | 4750 | 4745 | 4760 | 4745 | 4253 |
| 483 | 20240313 | 103000 | 786383060 | 4745 | 4740 | 4745 | 4740 | 602 |
| 484 | 20240313 | 102900 | 783529140 | 4745 | 4745 | 4745 | 4745 | 251 |
| 485 | 20240313 | 102800 | 782338145 | 4745 | 4745 | 4745 | 4740 | 764 |
| 486 | 20240313 | 102700 | 778713260 | 4740 | 4745 | 4750 | 4740 | 3296 |
| 487 | 20240313 | 102600 | 763071925 | 4740 | 4745 | 4745 | 4740 | 101 |
| 488 | 20240313 | 102500 | 762592685 | 4750 | 4740 | 4755 | 4740 | 1607 |
| 489 | 20240313 | 102400 | 754965355 | 4740 | 4745 | 4745 | 4740 | 429 |
| 490 | 20240313 | 102300 | 752930310 | 4750 | 4745 | 4750 | 4740 | 798 |
| 491 | 20240313 | 102200 | 749143170 | 4745 | 4750 | 4750 | 4745 | 308 |
| 492 | 20240313 | 102100 | 747681110 | 4750 | 4745 | 4750 | 4745 | 804 |
| 493 | 20240313 | 102000 | 743865525 | 4745 | 4745 | 4745 | 4745 | 768 |
| 494 | 20240313 | 101900 | 740221365 | 4745 | 4750 | 4750 | 4745 | 225 |
| 495 | 20240313 | 101800 | 739153735 | 4750 | 4740 | 4760 | 4740 | 2682 |
| 496 | 20240313 | 101700 | 726401965 | 4740 | 4740 | 4745 | 4740 | 397 |
| 497 | 20240313 | 101600 | 724519580 | 4740 | 4745 | 4745 | 4740 | 1281 |
| 498 | 20240313 | 101500 | 718442090 | 4745 | 4740 | 4745 | 4740 | 432 |
| 499 | 20240313 | 101400 | 716392845 | 4745 | 4740 | 4745 | 4740 | 423 |
| 500 | 20240313 | 101300 | 714387160 | 4740 | 4730 | 4740 | 4730 | 974 |
| 501 | 20240313 | 101200 | 709772730 | 4730 | 4730 | 4730 | 4730 | 237 |
| 502 | 20240313 | 101100 | 708651720 | 4730 | 4730 | 4730 | 4730 | 412 |
| 503 | 20240313 | 101000 | 706702960 | 4730 | 4735 | 4740 | 4730 | 826 |
| 504 | 20240313 | 100900 | 702789875 | 4730 | 4735 | 4735 | 4730 | 775 |
| 505 | 20240313 | 100800 | 699120255 | 4735 | 4735 | 4735 | 4735 | 410 |
| 506 | 20240313 | 100700 | 697178905 | 4735 | 4730 | 4740 | 4730 | 3455 |
| 507 | 20240313 | 100600 | 680817945 | 4735 | 4730 | 4735 | 4730 | 737 |
| 508 | 20240313 | 100500 | 677330415 | 4730 | 4730 | 4730 | 4730 | 0 |
| 509 | 20240313 | 100400 | 677330415 | 4730 | 4730 | 4735 | 4730 | 827 |
| 510 | 20240313 | 100300 | 673418535 | 4730 | 4720 | 4735 | 4715 | 2127 |
| 511 | 20240313 | 100200 | 663369310 | 4715 | 4730 | 4730 | 4715 | 6134 |
| 512 | 20240313 | 100100 | 634387245 | 4730 | 4730 | 4730 | 4730 | 177 |
| 513 | 20240313 | 100000 | 633550035 | 4730 | 4735 | 4735 | 4730 | 1877 |
| 514 | 20240313 | 095900 | 624664805 | 4735 | 4735 | 4735 | 4735 | 749 |
| 515 | 20240313 | 095800 | 621118290 | 4745 | 4745 | 4750 | 4740 | 3709 |
| 516 | 20240313 | 095700 | 603532270 | 4745 | 4745 | 4745 | 4740 | 953 |
| 517 | 20240313 | 095600 | 599014230 | 4740 | 4740 | 4745 | 4735 | 1269 |
| 518 | 20240313 | 095500 | 592998610 | 4745 | 4735 | 4745 | 4735 | 1277 |
| 519 | 20240313 | 095400 | 586948095 | 4740 | 4745 | 4745 | 4740 | 1216 |
| 520 | 20240313 | 095300 | 581179815 | 4745 | 4740 | 4745 | 4740 | 762 |
| 521 | 20240313 | 095200 | 577565360 | 4740 | 4740 | 4745 | 4740 | 1342 |
| 522 | 20240313 | 095100 | 571199715 | 4740 | 4740 | 4745 | 4740 | 368 |
| 523 | 20240313 | 095000 | 569454865 | 4745 | 4740 | 4745 | 4740 | 234 |
| 524 | 20240313 | 094900 | 568345655 | 4745 | 4740 | 4745 | 4740 | 1185 |
| 525 | 20240313 | 094800 | 562728015 | 4740 | 4745 | 4745 | 4740 | 101 |
| 526 | 20240313 | 094700 | 562249265 | 4740 | 4750 | 4750 | 4740 | 1733 |
| 527 | 20240313 | 094600 | 554019810 | 4750 | 4760 | 4760 | 4745 | 655 |
| 528 | 20240313 | 094500 | 550906890 | 4760 | 4735 | 4760 | 4735 | 1805 |
| 529 | 20240313 | 094400 | 542342845 | 4740 | 4740 | 4740 | 4735 | 1465 |
| 530 | 20240313 | 094300 | 535402870 | 4755 | 4760 | 4765 | 4745 | 5162 |
| 531 | 20240313 | 094200 | 510863805 | 4760 | 4755 | 4760 | 4755 | 854 |
| 532 | 20240313 | 094100 | 506800815 | 4755 | 4750 | 4760 | 4750 | 972 |
| 533 | 20240313 | 094000 | 502179300 | 4755 | 4760 | 4760 | 4750 | 566 |
| 534 | 20240313 | 093900 | 499487670 | 4760 | 4770 | 4770 | 4755 | 3929 |
| 535 | 20240313 | 093800 | 480786015 | 4780 | 4750 | 4785 | 4750 | 11738 |
| 536 | 20240313 | 093700 | 424806965 | 4755 | 4750 | 4755 | 4750 | 640 |
| 537 | 20240313 | 093600 | 421766195 | 4755 | 4755 | 4760 | 4750 | 1124 |
| 538 | 20240313 | 093500 | 416420725 | 4750 | 4755 | 4760 | 4750 | 544 |
| 539 | 20240313 | 093400 | 413834135 | 4765 | 4740 | 4765 | 4740 | 2783 |
| 540 | 20240313 | 093300 | 400593450 | 4745 | 4750 | 4750 | 4740 | 1696 |
| 541 | 20240313 | 093200 | 392550080 | 4755 | 4730 | 4755 | 4730 | 1470 |
| 542 | 20240313 | 093100 | 385569315 | 4730 | 4730 | 4735 | 4730 | 878 |
| 543 | 20240313 | 093000 | 381415725 | 4740 | 4720 | 4740 | 4720 | 3270 |
| 544 | 20240313 | 092900 | 365957575 | 4725 | 4730 | 4730 | 4720 | 2076 |
| 545 | 20240313 | 092800 | 356156025 | 4730 | 4730 | 4740 | 4730 | 2889 |
| 546 | 20240313 | 092700 | 342490055 | 4730 | 4735 | 4740 | 4730 | 658 |
| 547 | 20240313 | 092600 | 339376010 | 4735 | 4740 | 4740 | 4735 | 1841 |
| 548 | 20240313 | 092500 | 330657140 | 4750 | 4750 | 4750 | 4740 | 378 |
| 549 | 20240313 | 092400 | 328863410 | 4750 | 4750 | 4755 | 4750 | 1829 |
| 550 | 20240313 | 092300 | 320167380 | 4750 | 4750 | 4755 | 4750 | 361 |
| 551 | 20240313 | 092200 | 318452625 | 4760 | 4735 | 4760 | 4730 | 5204 |
| 552 | 20240313 | 092100 | 293753275 | 4725 | 4740 | 4740 | 4725 | 281 |
| 553 | 20240313 | 092000 | 292421715 | 4735 | 4725 | 4735 | 4725 | 619 |
| 554 | 20240313 | 091900 | 289493715 | 4730 | 4725 | 4730 | 4725 | 50 |
| 555 | 20240313 | 091800 | 289257300 | 4730 | 4740 | 4740 | 4730 | 1680 |
| 556 | 20240313 | 091700 | 281300420 | 4750 | 4750 | 4755 | 4745 | 3794 |
| 557 | 20240313 | 091600 | 263272620 | 4740 | 4750 | 4750 | 4740 | 2844 |
| 558 | 20240313 | 091500 | 249778050 | 4745 | 4740 | 4750 | 4740 | 250 |
| 559 | 20240313 | 091400 | 248592100 | 4740 | 4740 | 4745 | 4740 | 549 |
| 560 | 20240313 | 091300 | 245987710 | 4740 | 4750 | 4750 | 4740 | 627 |
| 561 | 20240313 | 091200 | 243009960 | 4750 | 4735 | 4755 | 4735 | 4904 |
| 562 | 20240313 | 091100 | 219747545 | 4735 | 4735 | 4740 | 4730 | 1472 |
| 563 | 20240313 | 091000 | 212782360 | 4735 | 4735 | 4740 | 4735 | 1353 |
| 564 | 20240313 | 090900 | 206371940 | 4745 | 4720 | 4755 | 4720 | 10105 |
| 565 | 20240313 | 090800 | 158456220 | 4725 | 4700 | 4725 | 4700 | 5087 |
| 566 | 20240313 | 090700 | 134457135 | 4695 | 4695 | 4695 | 4680 | 4933 |
| 567 | 20240313 | 090600 | 111317170 | 4680 | 4670 | 4700 | 4670 | 4447 |
| 568 | 20240313 | 090500 | 90499460 | 4685 | 4675 | 4685 | 4650 | 1194 |
| 569 | 20240313 | 090400 | 84915300 | 4675 | 4675 | 4675 | 4645 | 503 |
| 570 | 20240313 | 090300 | 82567975 | 4675 | 4655 | 4675 | 4640 | 358 |
| 571 | 20240313 | 090200 | 80900185 | 4655 | 4655 | 4655 | 4625 | 3887 |
| 572 | 20240313 | 090100 | 62866330 | 4640 | 4660 | 4660 | 4625 | 6653 |
| 573 | 20240313 | 090000 | 31987300 | 4650 | 4660 | 4680 | 4650 | 6865 |