29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 185600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 6121 |
| 3 | 20240314 | 185500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20240314 | 185400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20240314 | 185300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20240314 | 185200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20240314 | 185100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20240314 | 185000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20240314 | 184900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20240314 | 184800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20240314 | 184700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20240314 | 184600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20240314 | 184500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20240314 | 184400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20240314 | 184300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20240314 | 184200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20240314 | 184100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20240314 | 184000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20240314 | 183900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20240314 | 183800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20240314 | 183700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20240314 | 183600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20240314 | 183500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20240314 | 183400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20240314 | 183300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20240314 | 183200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20240314 | 183100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20240314 | 183000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20240314 | 182900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20240314 | 182800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20240314 | 182700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20240314 | 182600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 6121 |
| 33 | 20240314 | 182500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20240314 | 182400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20240314 | 182300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20240314 | 182200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20240314 | 182100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20240314 | 182000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20240314 | 181900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20240314 | 181800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20240314 | 181700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20240314 | 181600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20240314 | 181500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20240314 | 181400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20240314 | 181300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20240314 | 181200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20240314 | 181100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20240314 | 181000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20240314 | 180900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20240314 | 180800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20240314 | 180700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20240314 | 180600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20240314 | 180500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20240314 | 180400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20240314 | 180300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20240314 | 180200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20240314 | 180100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20240314 | 180000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20240314 | 175900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20240314 | 175800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20240314 | 175700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20240314 | 175600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 6121 |
| 63 | 20240314 | 175500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20240314 | 175400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20240314 | 175300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20240314 | 175200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20240314 | 175100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20240314 | 175000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20240314 | 174900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20240314 | 174800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20240314 | 174700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20240314 | 174600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20240314 | 174500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20240314 | 174400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20240314 | 174300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20240314 | 174200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20240314 | 174100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20240314 | 174000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20240314 | 173900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20240314 | 173800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20240314 | 173700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20240314 | 173600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20240314 | 173500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20240314 | 173400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20240314 | 173300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20240314 | 173200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20240314 | 173100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20240314 | 173000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20240314 | 172900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20240314 | 172800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20240314 | 172700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20240314 | 172600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 6121 |
| 93 | 20240314 | 172500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20240314 | 172400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20240314 | 172300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20240314 | 172200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20240314 | 172100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20240314 | 172000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20240314 | 171900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20240314 | 171800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20240314 | 171700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20240314 | 171600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20240314 | 171500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20240314 | 171400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20240314 | 171300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20240314 | 171200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20240314 | 171100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20240314 | 171000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20240314 | 170900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20240314 | 170800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20240314 | 170700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20240314 | 170600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20240314 | 170500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20240314 | 170400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20240314 | 170300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20240314 | 170200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20240314 | 170100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20240314 | 170000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20240314 | 165900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20240314 | 165800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20240314 | 165700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20240314 | 165600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 6121 |
| 123 | 20240314 | 165500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20240314 | 165400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20240314 | 165300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20240314 | 165200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20240314 | 165100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20240314 | 165000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20240314 | 164900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20240314 | 164800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20240314 | 164700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20240314 | 164600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20240314 | 164500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20240314 | 164400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20240314 | 164300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20240314 | 164200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20240314 | 164100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20240314 | 164000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20240314 | 163900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20240314 | 163800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20240314 | 163700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20240314 | 163600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20240314 | 163500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20240314 | 163400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20240314 | 163300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20240314 | 163200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20240314 | 163100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20240314 | 163000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20240314 | 162900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20240314 | 162800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20240314 | 162700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20240314 | 162600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 6121 |
| 153 | 20240314 | 162500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20240314 | 162400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20240314 | 162300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20240314 | 162200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20240314 | 162100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20240314 | 162000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20240314 | 161900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20240314 | 161800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20240314 | 161700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20240314 | 161600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20240314 | 161500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20240314 | 161400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20240314 | 161300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20240314 | 161200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20240314 | 161100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20240314 | 161000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20240314 | 160900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20240314 | 160800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20240314 | 160700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20240314 | 160600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20240314 | 160500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20240314 | 160400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20240314 | 160300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20240314 | 160200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20240314 | 160100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20240314 | 160000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20240314 | 155900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20240314 | 155800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20240314 | 155700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20240314 | 155600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 6121 |
| 183 | 20240314 | 155500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20240314 | 155400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20240314 | 155300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20240314 | 155200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20240314 | 155100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20240314 | 155000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20240314 | 154900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20240314 | 154800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20240314 | 154700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20240314 | 154600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20240314 | 154500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20240314 | 154400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20240314 | 154300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20240314 | 154200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20240314 | 154100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20240314 | 154000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20240314 | 153900 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20240314 | 153800 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20240314 | 153700 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20240314 | 153600 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20240314 | 153500 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20240314 | 153400 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20240314 | 153300 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20240314 | 153200 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20240314 | 153100 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20240314 | 153000 | 1444768815 | 3500 | 3500 | 3500 | 3500 | 6121 |
| 209 | 20240314 | 152900 | 1423345315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20240314 | 152800 | 1423345315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20240314 | 152700 | 1423345315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20240314 | 152600 | 1423345315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 213 | 20240314 | 152500 | 1423345315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20240314 | 152400 | 1423345315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20240314 | 152300 | 1423345315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20240314 | 152200 | 1423345315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20240314 | 152100 | 1423345315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20240314 | 152000 | 1423345315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20240314 | 151900 | 1423345315 | 3500 | 3500 | 3500 | 3485 | 985 |
| 220 | 20240314 | 151800 | 1419909035 | 3500 | 3500 | 3510 | 3495 | 1359 |
| 221 | 20240314 | 151700 | 1415151945 | 3510 | 3505 | 3510 | 3500 | 6264 |
| 222 | 20240314 | 151600 | 1393170230 | 3500 | 3505 | 3505 | 3495 | 1192 |
| 223 | 20240314 | 151500 | 1388998350 | 3520 | 3520 | 3520 | 3520 | 5 |
| 224 | 20240314 | 151400 | 1388980750 | 3500 | 3525 | 3525 | 3500 | 620 |
| 225 | 20240314 | 151300 | 1386796025 | 3525 | 3510 | 3530 | 3490 | 3077 |
| 226 | 20240314 | 151200 | 1375978085 | 3485 | 3475 | 3515 | 3470 | 6556 |
| 227 | 20240314 | 151100 | 1353001940 | 3475 | 3480 | 3480 | 3465 | 2716 |
| 228 | 20240314 | 151000 | 1343567390 | 3490 | 3470 | 3490 | 3470 | 186 |
| 229 | 20240314 | 150900 | 1342921275 | 3470 | 3510 | 3510 | 3465 | 2746 |
| 230 | 20240314 | 150800 | 1333378720 | 3490 | 3490 | 3515 | 3485 | 2033 |
| 231 | 20240314 | 150700 | 1326247020 | 3490 | 3485 | 3490 | 3470 | 302 |
| 232 | 20240314 | 150600 | 1325194515 | 3490 | 3490 | 3490 | 3490 | 69 |
| 233 | 20240314 | 150500 | 1324953705 | 3490 | 3490 | 3490 | 3455 | 734 |
| 234 | 20240314 | 150400 | 1322411985 | 3505 | 3495 | 3510 | 3460 | 2523 |
| 235 | 20240314 | 150300 | 1313576760 | 3495 | 3450 | 3495 | 3445 | 2255 |
| 236 | 20240314 | 150200 | 1305755350 | 3450 | 3450 | 3450 | 3450 | 0 |
| 237 | 20240314 | 150100 | 1305755350 | 3450 | 3450 | 3450 | 3450 | 0 |
| 238 | 20240314 | 150000 | 1305755350 | 3450 | 3450 | 3450 | 3450 | 302 |
| 239 | 20240314 | 145900 | 1304713450 | 3445 | 3450 | 3450 | 3445 | 1744 |
| 240 | 20240314 | 145800 | 1298697085 | 3450 | 3450 | 3450 | 3450 | 0 |
| 241 | 20240314 | 145700 | 1298697085 | 3450 | 3465 | 3465 | 3450 | 300 |
| 242 | 20240314 | 145600 | 1297660225 | 3465 | 3465 | 3465 | 3465 | 1 |
| 243 | 20240314 | 145500 | 1297656760 | 3450 | 3465 | 3465 | 3450 | 262 |
| 244 | 20240314 | 145400 | 1296749260 | 3465 | 3455 | 3465 | 3450 | 714 |
| 245 | 20240314 | 145300 | 1294280715 | 3465 | 3465 | 3470 | 3455 | 1062 |
| 246 | 20240314 | 145200 | 1290597160 | 3470 | 3470 | 3470 | 3455 | 153 |
| 247 | 20240314 | 145100 | 1290068080 | 3450 | 3460 | 3460 | 3450 | 304 |
| 248 | 20240314 | 145000 | 1289016380 | 3455 | 3455 | 3455 | 3455 | 181 |
| 249 | 20240314 | 144900 | 1288391025 | 3445 | 3450 | 3455 | 3445 | 147 |
| 250 | 20240314 | 144800 | 1287883425 | 3450 | 3450 | 3455 | 3450 | 368 |
| 251 | 20240314 | 144700 | 1286613820 | 3450 | 3455 | 3455 | 3450 | 424 |
| 252 | 20240314 | 144600 | 1285149055 | 3455 | 3460 | 3460 | 3455 | 189 |
| 253 | 20240314 | 144500 | 1284495160 | 3460 | 3460 | 3460 | 3445 | 603 |
| 254 | 20240314 | 144400 | 1282412215 | 3450 | 3445 | 3450 | 3440 | 1165 |
| 255 | 20240314 | 144300 | 1278396880 | 3445 | 3445 | 3445 | 3435 | 735 |
| 256 | 20240314 | 144200 | 1275868550 | 3445 | 3445 | 3445 | 3445 | 35 |
| 257 | 20240314 | 144100 | 1275747975 | 3440 | 3440 | 3440 | 3435 | 652 |
| 258 | 20240314 | 144000 | 1273505220 | 3440 | 3440 | 3440 | 3440 | 12 |
| 259 | 20240314 | 143900 | 1273463940 | 3435 | 3440 | 3440 | 3435 | 535 |
| 260 | 20240314 | 143800 | 1271623705 | 3435 | 3430 | 3435 | 3430 | 396 |
| 261 | 20240314 | 143700 | 1270263505 | 3425 | 3430 | 3430 | 3425 | 190 |
| 262 | 20240314 | 143600 | 1269611850 | 3425 | 3425 | 3425 | 3425 | 0 |
| 263 | 20240314 | 143500 | 1269611850 | 3425 | 3425 | 3430 | 3425 | 892 |
| 264 | 20240314 | 143400 | 1266553475 | 3425 | 3425 | 3425 | 3425 | 14 |
| 265 | 20240314 | 143300 | 1266505525 | 3425 | 3425 | 3425 | 3425 | 105 |
| 266 | 20240314 | 143200 | 1266145900 | 3425 | 3425 | 3430 | 3425 | 294 |
| 267 | 20240314 | 143100 | 1265138050 | 3420 | 3430 | 3430 | 3420 | 2634 |
| 268 | 20240314 | 143000 | 1256117805 | 3430 | 3430 | 3430 | 3430 | 75 |
| 269 | 20240314 | 142900 | 1255860555 | 3430 | 3430 | 3430 | 3430 | 21 |
| 270 | 20240314 | 142800 | 1255788525 | 3435 | 3435 | 3435 | 3435 | 180 |
| 271 | 20240314 | 142700 | 1255170225 | 3435 | 3430 | 3435 | 3425 | 383 |
| 272 | 20240314 | 142600 | 1253857570 | 3430 | 3430 | 3430 | 3430 | 108 |
| 273 | 20240314 | 142500 | 1253487130 | 3440 | 3430 | 3440 | 3430 | 413 |
| 274 | 20240314 | 142400 | 1252067950 | 3440 | 3440 | 3440 | 3425 | 2517 |
| 275 | 20240314 | 142300 | 1243424550 | 3440 | 3440 | 3440 | 3435 | 948 |
| 276 | 20240314 | 142200 | 1240163810 | 3445 | 3440 | 3445 | 3435 | 970 |
| 277 | 20240314 | 142100 | 1236828335 | 3435 | 3440 | 3440 | 3435 | 52 |
| 278 | 20240314 | 142000 | 1236649540 | 3440 | 3435 | 3440 | 3435 | 42 |
| 279 | 20240314 | 141900 | 1236505210 | 3435 | 3435 | 3435 | 3430 | 233 |
| 280 | 20240314 | 141800 | 1235704940 | 3430 | 3430 | 3430 | 3430 | 20 |
| 281 | 20240314 | 141700 | 1235636340 | 3435 | 3430 | 3435 | 3430 | 52 |
| 282 | 20240314 | 141600 | 1235457795 | 3440 | 3440 | 3440 | 3430 | 42 |
| 283 | 20240314 | 141500 | 1235313505 | 3440 | 3425 | 3440 | 3425 | 289 |
| 284 | 20240314 | 141400 | 1234322145 | 3430 | 3425 | 3430 | 3425 | 47 |
| 285 | 20240314 | 141300 | 1234160990 | 3430 | 3425 | 3430 | 3425 | 32 |
| 286 | 20240314 | 141200 | 1234051315 | 3425 | 3425 | 3425 | 3425 | 230 |
| 287 | 20240314 | 141100 | 1233263565 | 3425 | 3425 | 3425 | 3425 | 252 |
| 288 | 20240314 | 141000 | 1232400465 | 3425 | 3420 | 3425 | 3420 | 220 |
| 289 | 20240314 | 140900 | 1231646995 | 3425 | 3420 | 3425 | 3420 | 125 |
| 290 | 20240314 | 140800 | 1231219480 | 3425 | 3415 | 3425 | 3415 | 28 |
| 291 | 20240314 | 140700 | 1231123710 | 3425 | 3415 | 3425 | 3415 | 148 |
| 292 | 20240314 | 140600 | 1230617375 | 3420 | 3410 | 3420 | 3410 | 217 |
| 293 | 20240314 | 140500 | 1229875605 | 3410 | 3410 | 3410 | 3410 | 551 |
| 294 | 20240314 | 140400 | 1227996695 | 3410 | 3425 | 3425 | 3410 | 465 |
| 295 | 20240314 | 140300 | 1226410995 | 3425 | 3410 | 3425 | 3405 | 796 |
| 296 | 20240314 | 140200 | 1223695010 | 3410 | 3415 | 3415 | 3410 | 180 |
| 297 | 20240314 | 140100 | 1223080425 | 3415 | 3410 | 3415 | 3410 | 80 |
| 298 | 20240314 | 140000 | 1222807425 | 3420 | 3420 | 3420 | 3410 | 915 |
| 299 | 20240314 | 135900 | 1219679170 | 3440 | 3430 | 3440 | 3420 | 192 |
| 300 | 20240314 | 135800 | 1219021255 | 3420 | 3430 | 3430 | 3420 | 17 |
| 301 | 20240314 | 135700 | 1218963015 | 3430 | 3440 | 3440 | 3425 | 280 |
| 302 | 20240314 | 135600 | 1218002825 | 3445 | 3430 | 3445 | 3420 | 2866 |
| 303 | 20240314 | 135500 | 1208175400 | 3440 | 3435 | 3440 | 3425 | 894 |
| 304 | 20240314 | 135400 | 1205111355 | 3445 | 3430 | 3470 | 3425 | 11046 |
| 305 | 20240314 | 135300 | 1166937370 | 3425 | 3420 | 3425 | 3410 | 1294 |
| 306 | 20240314 | 135200 | 1162512685 | 3420 | 3420 | 3420 | 3420 | 12 |
| 307 | 20240314 | 135100 | 1162471645 | 3420 | 3415 | 3420 | 3415 | 107 |
| 308 | 20240314 | 135000 | 1162105965 | 3420 | 3415 | 3420 | 3415 | 3 |
| 309 | 20240314 | 134900 | 1162095710 | 3420 | 3410 | 3420 | 3410 | 73 |
| 310 | 20240314 | 134800 | 1161846610 | 3420 | 3400 | 3420 | 3400 | 141 |
| 311 | 20240314 | 134700 | 1161365750 | 3395 | 3400 | 3400 | 3395 | 1045 |
| 312 | 20240314 | 134600 | 1157812990 | 3410 | 3400 | 3410 | 3400 | 374 |
| 313 | 20240314 | 134500 | 1156539145 | 3405 | 3400 | 3405 | 3400 | 335 |
| 314 | 20240314 | 134400 | 1155398725 | 3405 | 3405 | 3405 | 3405 | 268 |
| 315 | 20240314 | 134300 | 1154486185 | 3405 | 3405 | 3405 | 3405 | 3 |
| 316 | 20240314 | 134200 | 1154475970 | 3400 | 3400 | 3400 | 3400 | 33 |
| 317 | 20240314 | 134100 | 1154363770 | 3400 | 3395 | 3400 | 3395 | 1161 |
| 318 | 20240314 | 134000 | 1150420205 | 3395 | 3400 | 3400 | 3395 | 2069 |
| 319 | 20240314 | 133900 | 1143386485 | 3395 | 3395 | 3405 | 3395 | 230 |
| 320 | 20240314 | 133800 | 1142603660 | 3405 | 3395 | 3405 | 3395 | 86 |
| 321 | 20240314 | 133700 | 1142311675 | 3400 | 3395 | 3405 | 3395 | 106 |
| 322 | 20240314 | 133600 | 1141951685 | 3395 | 3400 | 3405 | 3395 | 2201 |
| 323 | 20240314 | 133500 | 1134475640 | 3405 | 3400 | 3405 | 3395 | 82 |
| 324 | 20240314 | 133400 | 1134196635 | 3400 | 3400 | 3400 | 3400 | 42 |
| 325 | 20240314 | 133300 | 1134053835 | 3405 | 3405 | 3405 | 3400 | 120 |
| 326 | 20240314 | 133200 | 1133645315 | 3405 | 3405 | 3410 | 3400 | 380 |
| 327 | 20240314 | 133100 | 1132352525 | 3405 | 3400 | 3405 | 3395 | 348 |
| 328 | 20240314 | 133000 | 1131169125 | 3400 | 3395 | 3400 | 3395 | 240 |
| 329 | 20240314 | 132900 | 1130354045 | 3390 | 3400 | 3405 | 3390 | 4914 |
| 330 | 20240314 | 132800 | 1113625545 | 3405 | 3405 | 3405 | 3380 | 193 |
| 331 | 20240314 | 132700 | 1112968595 | 3405 | 3410 | 3410 | 3380 | 544 |
| 332 | 20240314 | 132600 | 1111122045 | 3410 | 3375 | 3410 | 3375 | 1524 |
| 333 | 20240314 | 132500 | 1105956820 | 3375 | 3350 | 3375 | 3350 | 363 |
| 334 | 20240314 | 132400 | 1104736770 | 3370 | 3355 | 3375 | 3355 | 4191 |
| 335 | 20240314 | 132300 | 1090606855 | 3360 | 3350 | 3360 | 3350 | 130 |
| 336 | 20240314 | 132200 | 1090170850 | 3350 | 3340 | 3350 | 3340 | 822 |
| 337 | 20240314 | 132100 | 1087418970 | 3325 | 3330 | 3340 | 3325 | 2737 |
| 338 | 20240314 | 132000 | 1078288625 | 3335 | 3335 | 3335 | 3335 | 17 |
| 339 | 20240314 | 131900 | 1078231930 | 3330 | 3350 | 3350 | 3330 | 940 |
| 340 | 20240314 | 131800 | 1075095485 | 3350 | 3350 | 3350 | 3350 | 0 |
| 341 | 20240314 | 131700 | 1075095485 | 3350 | 3340 | 3350 | 3335 | 383 |
| 342 | 20240314 | 131600 | 1073815445 | 3335 | 3335 | 3355 | 3325 | 991 |
| 343 | 20240314 | 131500 | 1070508285 | 3320 | 3330 | 3330 | 3320 | 2372 |
| 344 | 20240314 | 131400 | 1062631350 | 3320 | 3330 | 3330 | 3320 | 3254 |
| 345 | 20240314 | 131300 | 1051807475 | 3325 | 3330 | 3345 | 3325 | 1456 |
| 346 | 20240314 | 131200 | 1046961160 | 3330 | 3345 | 3345 | 3330 | 4721 |
| 347 | 20240314 | 131100 | 1031227275 | 3345 | 3345 | 3345 | 3345 | 47 |
| 348 | 20240314 | 131000 | 1031070060 | 3340 | 3340 | 3340 | 3340 | 170 |
| 349 | 20240314 | 130900 | 1030502260 | 3340 | 3345 | 3350 | 3340 | 4231 |
| 350 | 20240314 | 130800 | 1016339545 | 3345 | 3340 | 3345 | 3340 | 361 |
| 351 | 20240314 | 130700 | 1015132900 | 3345 | 3335 | 3345 | 3335 | 482 |
| 352 | 20240314 | 130600 | 1013525390 | 3345 | 3345 | 3345 | 3335 | 4210 |
| 353 | 20240314 | 130500 | 999455300 | 3345 | 3345 | 3345 | 3345 | 3 |
| 354 | 20240314 | 130400 | 999445265 | 3335 | 3355 | 3355 | 3335 | 2144 |
| 355 | 20240314 | 130300 | 992268560 | 3360 | 3360 | 3360 | 3360 | 55 |
| 356 | 20240314 | 130200 | 992083760 | 3350 | 3360 | 3360 | 3350 | 643 |
| 357 | 20240314 | 130100 | 989926545 | 3370 | 3370 | 3370 | 3370 | 101 |
| 358 | 20240314 | 130000 | 989586175 | 3365 | 3365 | 3365 | 3360 | 272 |
| 359 | 20240314 | 125900 | 988670900 | 3350 | 3360 | 3370 | 3350 | 1129 |
| 360 | 20240314 | 125800 | 984875985 | 3360 | 3350 | 3360 | 3345 | 3367 |
| 361 | 20240314 | 125700 | 973608565 | 3345 | 3365 | 3365 | 3345 | 7803 |
| 362 | 20240314 | 125600 | 947421790 | 3370 | 3375 | 3375 | 3370 | 522 |
| 363 | 20240314 | 125500 | 945662540 | 3370 | 3370 | 3375 | 3370 | 319 |
| 364 | 20240314 | 125400 | 944586795 | 3365 | 3375 | 3375 | 3365 | 3509 |
| 365 | 20240314 | 125300 | 932777410 | 3375 | 3375 | 3375 | 3375 | 277 |
| 366 | 20240314 | 125200 | 931842535 | 3370 | 3380 | 3380 | 3370 | 2150 |
| 367 | 20240314 | 125100 | 924578110 | 3365 | 3380 | 3380 | 3365 | 906 |
| 368 | 20240314 | 125000 | 921523760 | 3380 | 3385 | 3385 | 3370 | 3382 |
| 369 | 20240314 | 124900 | 910117555 | 3385 | 3375 | 3385 | 3370 | 3451 |
| 370 | 20240314 | 124800 | 898465245 | 3375 | 3375 | 3375 | 3375 | 151 |
| 371 | 20240314 | 124700 | 897955620 | 3375 | 3375 | 3375 | 3375 | 241 |
| 372 | 20240314 | 124600 | 897142245 | 3375 | 3360 | 3375 | 3340 | 2458 |
| 373 | 20240314 | 124500 | 888855270 | 3355 | 3350 | 3360 | 3330 | 10005 |
| 374 | 20240314 | 124400 | 855479285 | 3375 | 3380 | 3380 | 3330 | 8467 |
| 375 | 20240314 | 124300 | 827098455 | 3385 | 3385 | 3385 | 3385 | 551 |
| 376 | 20240314 | 124200 | 825233320 | 3380 | 3390 | 3390 | 3380 | 526 |
| 377 | 20240314 | 124100 | 823453270 | 3390 | 3390 | 3395 | 3385 | 473 |
| 378 | 20240314 | 124000 | 821849930 | 3390 | 3410 | 3410 | 3390 | 2438 |
| 379 | 20240314 | 123900 | 813568705 | 3405 | 3435 | 3435 | 3405 | 9249 |
| 380 | 20240314 | 123800 | 781810395 | 3425 | 3415 | 3430 | 3415 | 528 |
| 381 | 20240314 | 123700 | 780000540 | 3415 | 3415 | 3415 | 3410 | 330 |
| 382 | 20240314 | 123600 | 778873680 | 3415 | 3410 | 3415 | 3410 | 167 |
| 383 | 20240314 | 123500 | 778303420 | 3410 | 3410 | 3410 | 3410 | 0 |
| 384 | 20240314 | 123400 | 778303420 | 3410 | 3410 | 3410 | 3410 | 0 |
| 385 | 20240314 | 123300 | 778303420 | 3410 | 3410 | 3410 | 3410 | 442 |
| 386 | 20240314 | 123200 | 776796200 | 3410 | 3410 | 3410 | 3410 | 104 |
| 387 | 20240314 | 123100 | 776441560 | 3410 | 3410 | 3410 | 3405 | 114 |
| 388 | 20240314 | 123000 | 776052935 | 3410 | 3410 | 3410 | 3410 | 55 |
| 389 | 20240314 | 122900 | 775865385 | 3410 | 3410 | 3410 | 3410 | 215 |
| 390 | 20240314 | 122800 | 775132235 | 3410 | 3410 | 3410 | 3410 | 31 |
| 391 | 20240314 | 122700 | 775026525 | 3410 | 3410 | 3410 | 3410 | 46 |
| 392 | 20240314 | 122600 | 774869665 | 3410 | 3410 | 3410 | 3410 | 17 |
| 393 | 20240314 | 122500 | 774811695 | 3405 | 3405 | 3405 | 3405 | 0 |
| 394 | 20240314 | 122400 | 774811695 | 3405 | 3400 | 3405 | 3395 | 1239 |
| 395 | 20240314 | 122300 | 770598285 | 3405 | 3405 | 3405 | 3405 | 189 |
| 396 | 20240314 | 122200 | 769954740 | 3405 | 3405 | 3405 | 3400 | 161 |
| 397 | 20240314 | 122100 | 769406620 | 3400 | 3400 | 3400 | 3395 | 1890 |
| 398 | 20240314 | 122000 | 762980835 | 3395 | 3405 | 3405 | 3395 | 196 |
| 399 | 20240314 | 121900 | 762313615 | 3400 | 3395 | 3400 | 3395 | 122 |
| 400 | 20240314 | 121800 | 761899390 | 3380 | 3390 | 3400 | 3380 | 1895 |
| 401 | 20240314 | 121700 | 755488405 | 3385 | 3400 | 3400 | 3385 | 1025 |
| 402 | 20240314 | 121600 | 752009580 | 3415 | 3415 | 3415 | 3415 | 588 |
| 403 | 20240314 | 121500 | 750001560 | 3400 | 3405 | 3440 | 3400 | 2456 |
| 404 | 20240314 | 121400 | 741595770 | 3400 | 3405 | 3405 | 3400 | 255 |
| 405 | 20240314 | 121300 | 740728740 | 3405 | 3405 | 3405 | 3405 | 0 |
| 406 | 20240314 | 121200 | 740728740 | 3405 | 3400 | 3405 | 3400 | 100 |
| 407 | 20240314 | 121100 | 740388425 | 3380 | 3390 | 3400 | 3380 | 2829 |
| 408 | 20240314 | 121000 | 730818130 | 3390 | 3390 | 3390 | 3390 | 1 |
| 409 | 20240314 | 120900 | 730814740 | 3390 | 3395 | 3400 | 3390 | 590 |
| 410 | 20240314 | 120800 | 728809800 | 3395 | 3395 | 3395 | 3395 | 2 |
| 411 | 20240314 | 120700 | 728803010 | 3380 | 3395 | 3395 | 3380 | 269 |
| 412 | 20240314 | 120600 | 727890010 | 3390 | 3380 | 3395 | 3380 | 1534 |
| 413 | 20240314 | 120500 | 722689485 | 3380 | 3380 | 3380 | 3380 | 116 |
| 414 | 20240314 | 120400 | 722297405 | 3370 | 3375 | 3390 | 3370 | 2267 |
| 415 | 20240314 | 120300 | 714636175 | 3375 | 3385 | 3385 | 3375 | 26 |
| 416 | 20240314 | 120200 | 714548415 | 3375 | 3370 | 3395 | 3365 | 2527 |
| 417 | 20240314 | 120100 | 706010270 | 3365 | 3430 | 3430 | 3365 | 33615 |
| 418 | 20240314 | 120000 | 591517470 | 3430 | 3430 | 3430 | 3430 | 22 |
| 419 | 20240314 | 115900 | 591442010 | 3435 | 3435 | 3435 | 3435 | 294 |
| 420 | 20240314 | 115800 | 590432120 | 3440 | 3435 | 3440 | 3435 | 314 |
| 421 | 20240314 | 115700 | 589352465 | 3435 | 3435 | 3435 | 3435 | 480 |
| 422 | 20240314 | 115600 | 587703665 | 3435 | 3440 | 3440 | 3435 | 2293 |
| 423 | 20240314 | 115500 | 579820435 | 3440 | 3440 | 3440 | 3440 | 25 |
| 424 | 20240314 | 115400 | 579734435 | 3445 | 3445 | 3445 | 3440 | 585 |
| 425 | 20240314 | 115300 | 577719360 | 3440 | 3440 | 3440 | 3440 | 100 |
| 426 | 20240314 | 115200 | 577375360 | 3435 | 3440 | 3445 | 3435 | 319 |
| 427 | 20240314 | 115100 | 576276680 | 3440 | 3440 | 3440 | 3440 | 39 |
| 428 | 20240314 | 115000 | 576142520 | 3440 | 3440 | 3440 | 3440 | 659 |
| 429 | 20240314 | 114900 | 573875560 | 3440 | 3440 | 3450 | 3440 | 229 |
| 430 | 20240314 | 114800 | 573085815 | 3440 | 3445 | 3445 | 3440 | 36 |
| 431 | 20240314 | 114700 | 572961800 | 3440 | 3445 | 3445 | 3440 | 170 |
| 432 | 20240314 | 114600 | 572376185 | 3445 | 3445 | 3445 | 3445 | 4 |
| 433 | 20240314 | 114500 | 572362405 | 3450 | 3445 | 3450 | 3445 | 21 |
| 434 | 20240314 | 114400 | 572290055 | 3445 | 3440 | 3445 | 3440 | 93 |
| 435 | 20240314 | 114300 | 571969950 | 3440 | 3450 | 3450 | 3440 | 468 |
| 436 | 20240314 | 114200 | 570357795 | 3450 | 3440 | 3450 | 3440 | 1080 |
| 437 | 20240314 | 114100 | 566632015 | 3440 | 3445 | 3450 | 3440 | 113 |
| 438 | 20240314 | 114000 | 566242695 | 3445 | 3440 | 3445 | 3440 | 187 |
| 439 | 20240314 | 113900 | 565598510 | 3440 | 3440 | 3445 | 3440 | 133 |
| 440 | 20240314 | 113800 | 565140490 | 3440 | 3440 | 3440 | 3440 | 11 |
| 441 | 20240314 | 113700 | 565102650 | 3445 | 3440 | 3445 | 3440 | 46 |
| 442 | 20240314 | 113600 | 564944245 | 3445 | 3450 | 3450 | 3445 | 269 |
| 443 | 20240314 | 113500 | 564016640 | 3445 | 3445 | 3445 | 3445 | 94 |
| 444 | 20240314 | 113400 | 563692810 | 3445 | 3450 | 3450 | 3445 | 1177 |
| 445 | 20240314 | 113300 | 559632795 | 3445 | 3445 | 3445 | 3445 | 15 |
| 446 | 20240314 | 113200 | 559581120 | 3445 | 3440 | 3445 | 3440 | 150 |
| 447 | 20240314 | 113100 | 559065000 | 3440 | 3440 | 3440 | 3440 | 275 |
| 448 | 20240314 | 113000 | 558119000 | 3440 | 3445 | 3445 | 3435 | 3173 |
| 449 | 20240314 | 112900 | 547213565 | 3450 | 3445 | 3450 | 3445 | 20 |
| 450 | 20240314 | 112800 | 547144615 | 3445 | 3445 | 3445 | 3445 | 7 |
| 451 | 20240314 | 112700 | 547120500 | 3445 | 3440 | 3445 | 3440 | 130 |
| 452 | 20240314 | 112600 | 546672750 | 3440 | 3440 | 3440 | 3440 | 32 |
| 453 | 20240314 | 112500 | 546562670 | 3440 | 3445 | 3445 | 3440 | 539 |
| 454 | 20240314 | 112400 | 544707640 | 3450 | 3445 | 3450 | 3445 | 334 |
| 455 | 20240314 | 112300 | 543556725 | 3450 | 3445 | 3450 | 3445 | 106 |
| 456 | 20240314 | 112200 | 543191385 | 3445 | 3445 | 3450 | 3445 | 518 |
| 457 | 20240314 | 112100 | 541404525 | 3450 | 3450 | 3450 | 3450 | 0 |
| 458 | 20240314 | 112000 | 541404525 | 3450 | 3450 | 3450 | 3450 | 75 |
| 459 | 20240314 | 111900 | 541145775 | 3450 | 3450 | 3450 | 3450 | 100 |
| 460 | 20240314 | 111800 | 540800775 | 3445 | 3450 | 3450 | 3445 | 216 |
| 461 | 20240314 | 111700 | 540055750 | 3450 | 3450 | 3450 | 3450 | 5 |
| 462 | 20240314 | 111600 | 540038500 | 3450 | 3445 | 3450 | 3445 | 282 |
| 463 | 20240314 | 111500 | 539066845 | 3450 | 3450 | 3450 | 3450 | 3 |
| 464 | 20240314 | 111400 | 539056495 | 3450 | 3450 | 3455 | 3450 | 271 |
| 465 | 20240314 | 111300 | 538121330 | 3450 | 3455 | 3455 | 3450 | 281 |
| 466 | 20240314 | 111200 | 537150600 | 3455 | 3455 | 3455 | 3455 | 5 |
| 467 | 20240314 | 111100 | 537133325 | 3455 | 3455 | 3455 | 3455 | 105 |
| 468 | 20240314 | 111000 | 536770550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 469 | 20240314 | 110900 | 536770550 | 3455 | 3445 | 3455 | 3445 | 211 |
| 470 | 20240314 | 110800 | 536041855 | 3455 | 3455 | 3455 | 3455 | 0 |
| 471 | 20240314 | 110700 | 536041855 | 3455 | 3455 | 3455 | 3455 | 0 |
| 472 | 20240314 | 110600 | 536041855 | 3455 | 3455 | 3455 | 3455 | 5 |
| 473 | 20240314 | 110500 | 536024580 | 3450 | 3450 | 3450 | 3450 | 180 |
| 474 | 20240314 | 110400 | 535403580 | 3435 | 3445 | 3445 | 3435 | 689 |
| 475 | 20240314 | 110300 | 533032505 | 3440 | 3440 | 3440 | 3440 | 285 |
| 476 | 20240314 | 110200 | 532052105 | 3445 | 3445 | 3445 | 3445 | 74 |
| 477 | 20240314 | 110100 | 531797175 | 3445 | 3445 | 3445 | 3445 | 100 |
| 478 | 20240314 | 110000 | 531452675 | 3445 | 3440 | 3445 | 3440 | 181 |
| 479 | 20240314 | 105900 | 530829135 | 3445 | 3445 | 3445 | 3445 | 39 |
| 480 | 20240314 | 105800 | 530694780 | 3440 | 3440 | 3440 | 3440 | 2 |
| 481 | 20240314 | 105700 | 530687900 | 3440 | 3440 | 3440 | 3440 | 20 |
| 482 | 20240314 | 105600 | 530619100 | 3440 | 3435 | 3440 | 3435 | 57 |
| 483 | 20240314 | 105500 | 530423175 | 3445 | 3435 | 3445 | 3435 | 495 |
| 484 | 20240314 | 105400 | 528718395 | 3445 | 3435 | 3445 | 3435 | 60 |
| 485 | 20240314 | 105300 | 528512075 | 3440 | 3440 | 3440 | 3435 | 866 |
| 486 | 20240314 | 105200 | 525533820 | 3445 | 3445 | 3455 | 3445 | 44 |
| 487 | 20240314 | 105100 | 525382160 | 3440 | 3450 | 3450 | 3440 | 203 |
| 488 | 20240314 | 105000 | 524682040 | 3445 | 3445 | 3445 | 3445 | 54 |
| 489 | 20240314 | 104900 | 524496010 | 3440 | 3440 | 3440 | 3440 | 0 |
| 490 | 20240314 | 104800 | 524496010 | 3440 | 3445 | 3445 | 3440 | 210 |
| 491 | 20240314 | 104700 | 523773605 | 3445 | 3440 | 3445 | 3440 | 1191 |
| 492 | 20240314 | 104600 | 519670670 | 3440 | 3440 | 3440 | 3440 | 23 |
| 493 | 20240314 | 104500 | 519591550 | 3440 | 3445 | 3445 | 3440 | 139 |
| 494 | 20240314 | 104400 | 519112720 | 3440 | 3440 | 3440 | 3440 | 80 |
| 495 | 20240314 | 104300 | 518837520 | 3440 | 3450 | 3450 | 3440 | 258 |
| 496 | 20240314 | 104200 | 517948145 | 3450 | 3445 | 3450 | 3445 | 21 |
| 497 | 20240314 | 104100 | 517875775 | 3445 | 3450 | 3450 | 3445 | 67 |
| 498 | 20240314 | 104000 | 517644775 | 3445 | 3445 | 3445 | 3445 | 79 |
| 499 | 20240314 | 103900 | 517372620 | 3440 | 3450 | 3450 | 3440 | 1505 |
| 500 | 20240314 | 103800 | 512186445 | 3455 | 3450 | 3455 | 3445 | 420 |
| 501 | 20240314 | 103700 | 510737695 | 3445 | 3445 | 3445 | 3445 | 0 |
| 502 | 20240314 | 103600 | 510737695 | 3445 | 3445 | 3445 | 3445 | 230 |
| 503 | 20240314 | 103500 | 509945345 | 3445 | 3445 | 3445 | 3445 | 31 |
| 504 | 20240314 | 103400 | 509838550 | 3445 | 3440 | 3445 | 3440 | 438 |
| 505 | 20240314 | 103300 | 508330920 | 3435 | 3445 | 3445 | 3435 | 3442 |
| 506 | 20240314 | 103200 | 496490655 | 3445 | 3450 | 3455 | 3445 | 3544 |
| 507 | 20240314 | 103100 | 484264795 | 3455 | 3450 | 3455 | 3450 | 48 |
| 508 | 20240314 | 103000 | 484099025 | 3455 | 3455 | 3455 | 3455 | 198 |
| 509 | 20240314 | 102900 | 483414935 | 3460 | 3455 | 3460 | 3455 | 193 |
| 510 | 20240314 | 102800 | 482747220 | 3455 | 3455 | 3460 | 3455 | 233 |
| 511 | 20240314 | 102700 | 481942035 | 3455 | 3455 | 3455 | 3455 | 19 |
| 512 | 20240314 | 102600 | 481876390 | 3455 | 3455 | 3460 | 3455 | 41 |
| 513 | 20240314 | 102500 | 481734730 | 3460 | 3450 | 3460 | 3450 | 197 |
| 514 | 20240314 | 102400 | 481053130 | 3455 | 3450 | 3455 | 3450 | 50 |
| 515 | 20240314 | 102300 | 480880460 | 3450 | 3450 | 3450 | 3450 | 15 |
| 516 | 20240314 | 102200 | 480828710 | 3455 | 3450 | 3455 | 3450 | 393 |
| 517 | 20240314 | 102100 | 479470935 | 3450 | 3450 | 3455 | 3450 | 42 |
| 518 | 20240314 | 102000 | 479325865 | 3450 | 3450 | 3455 | 3450 | 188 |
| 519 | 20240314 | 101900 | 478676365 | 3460 | 3450 | 3460 | 3450 | 8 |
| 520 | 20240314 | 101800 | 478648725 | 3450 | 3455 | 3455 | 3450 | 9 |
| 521 | 20240314 | 101700 | 478617660 | 3455 | 3455 | 3455 | 3455 | 44 |
| 522 | 20240314 | 101600 | 478465640 | 3460 | 3450 | 3460 | 3450 | 210 |
| 523 | 20240314 | 101500 | 477739340 | 3450 | 3445 | 3450 | 3445 | 64 |
| 524 | 20240314 | 101400 | 477518610 | 3445 | 3450 | 3455 | 3445 | 384 |
| 525 | 20240314 | 101300 | 476195525 | 3450 | 3450 | 3450 | 3450 | 4 |
| 526 | 20240314 | 101200 | 476181725 | 3460 | 3460 | 3460 | 3460 | 181 |
| 527 | 20240314 | 101100 | 475555465 | 3450 | 3445 | 3450 | 3445 | 5 |
| 528 | 20240314 | 101000 | 475538225 | 3460 | 3460 | 3460 | 3460 | 2 |
| 529 | 20240314 | 100900 | 475531305 | 3465 | 3445 | 3465 | 3440 | 62 |
| 530 | 20240314 | 100800 | 475317945 | 3440 | 3450 | 3450 | 3440 | 52 |
| 531 | 20240314 | 100700 | 475138835 | 3450 | 3445 | 3460 | 3445 | 264 |
| 532 | 20240314 | 100600 | 474226495 | 3445 | 3450 | 3460 | 3445 | 614 |
| 533 | 20240314 | 100500 | 472110065 | 3450 | 3450 | 3450 | 3450 | 10 |
| 534 | 20240314 | 100400 | 472075565 | 3445 | 3465 | 3465 | 3440 | 1341 |
| 535 | 20240314 | 100300 | 467448325 | 3465 | 3460 | 3465 | 3460 | 187 |
| 536 | 20240314 | 100200 | 466800405 | 3460 | 3460 | 3465 | 3460 | 181 |
| 537 | 20240314 | 100100 | 466174140 | 3455 | 3460 | 3460 | 3455 | 16 |
| 538 | 20240314 | 100000 | 466118810 | 3460 | 3460 | 3465 | 3460 | 50 |
| 539 | 20240314 | 095900 | 465945615 | 3475 | 3475 | 3475 | 3475 | 6 |
| 540 | 20240314 | 095800 | 465924765 | 3460 | 3445 | 3460 | 3445 | 6212 |
| 541 | 20240314 | 095700 | 444462780 | 3445 | 3445 | 3445 | 3440 | 615 |
| 542 | 20240314 | 095600 | 442344180 | 3440 | 3440 | 3440 | 3440 | 28 |
| 543 | 20240314 | 095500 | 442247860 | 3450 | 3450 | 3455 | 3450 | 93 |
| 544 | 20240314 | 095400 | 441926995 | 3450 | 3455 | 3455 | 3450 | 380 |
| 545 | 20240314 | 095300 | 440615095 | 3425 | 3435 | 3435 | 3425 | 2691 |
| 546 | 20240314 | 095200 | 431389465 | 3435 | 3435 | 3440 | 3435 | 247 |
| 547 | 20240314 | 095100 | 430540015 | 3435 | 3440 | 3440 | 3435 | 66 |
| 548 | 20240314 | 095000 | 430313020 | 3455 | 3450 | 3455 | 3440 | 1140 |
| 549 | 20240314 | 094900 | 426381745 | 3455 | 3435 | 3455 | 3430 | 7305 |
| 550 | 20240314 | 094800 | 401281245 | 3435 | 3450 | 3450 | 3435 | 2045 |
| 551 | 20240314 | 094700 | 394247450 | 3450 | 3455 | 3455 | 3450 | 520 |
| 552 | 20240314 | 094600 | 392450945 | 3455 | 3450 | 3455 | 3450 | 142 |
| 553 | 20240314 | 094500 | 391960880 | 3455 | 3455 | 3475 | 3455 | 661 |
| 554 | 20240314 | 094400 | 389670780 | 3480 | 3485 | 3485 | 3465 | 299 |
| 555 | 20240314 | 094300 | 388631880 | 3480 | 3480 | 3485 | 3480 | 106 |
| 556 | 20240314 | 094200 | 388262765 | 3480 | 3465 | 3480 | 3465 | 249 |
| 557 | 20240314 | 094100 | 387396905 | 3465 | 3485 | 3485 | 3465 | 2179 |
| 558 | 20240314 | 094000 | 379805615 | 3485 | 3445 | 3485 | 3445 | 4959 |
| 559 | 20240314 | 093900 | 362622615 | 3435 | 3430 | 3445 | 3430 | 1154 |
| 560 | 20240314 | 093800 | 358656270 | 3430 | 3455 | 3465 | 3430 | 5527 |
| 561 | 20240314 | 093700 | 339622955 | 3455 | 3460 | 3460 | 3455 | 900 |
| 562 | 20240314 | 093600 | 336512150 | 3475 | 3480 | 3480 | 3460 | 2630 |
| 563 | 20240314 | 093500 | 327393960 | 3475 | 3480 | 3485 | 3475 | 273 |
| 564 | 20240314 | 093400 | 326444100 | 3480 | 3480 | 3480 | 3480 | 2251 |
| 565 | 20240314 | 093300 | 318610620 | 3485 | 3500 | 3500 | 3480 | 261 |
| 566 | 20240314 | 093200 | 317702015 | 3500 | 3480 | 3500 | 3480 | 935 |
| 567 | 20240314 | 093100 | 314437030 | 3475 | 3475 | 3475 | 3475 | 1 |
| 568 | 20240314 | 093000 | 314433555 | 3475 | 3480 | 3490 | 3475 | 89 |
| 569 | 20240314 | 092900 | 314123935 | 3465 | 3475 | 3475 | 3465 | 101 |
| 570 | 20240314 | 092800 | 313773330 | 3530 | 3450 | 3530 | 3450 | 1538 |
| 571 | 20240314 | 092700 | 308405230 | 3460 | 3450 | 3460 | 3425 | 6272 |
| 572 | 20240314 | 092600 | 286851890 | 3430 | 3475 | 3475 | 3430 | 9845 |
| 573 | 20240314 | 092500 | 252838525 | 3475 | 3490 | 3490 | 3475 | 345 |
| 574 | 20240314 | 092400 | 251637375 | 3490 | 3500 | 3500 | 3490 | 3580 |
| 575 | 20240314 | 092300 | 239111175 | 3500 | 3500 | 3500 | 3500 | 434 |
| 576 | 20240314 | 092200 | 237592175 | 3545 | 3525 | 3550 | 3525 | 740 |
| 577 | 20240314 | 092100 | 234974505 | 3495 | 3535 | 3535 | 3495 | 171 |
| 578 | 20240314 | 092000 | 234372520 | 3600 | 3500 | 3635 | 3485 | 1358 |
| 579 | 20240314 | 091900 | 229531760 | 3505 | 3475 | 3505 | 3470 | 1275 |
| 580 | 20240314 | 091800 | 225101305 | 3485 | 3475 | 3485 | 3455 | 2208 |
| 581 | 20240314 | 091700 | 217447270 | 3470 | 3495 | 3495 | 3470 | 9736 |
| 582 | 20240314 | 091600 | 183483705 | 3495 | 3500 | 3505 | 3495 | 6281 |
| 583 | 20240314 | 091500 | 161500735 | 3500 | 3510 | 3510 | 3500 | 2990 |
| 584 | 20240314 | 091400 | 151020385 | 3520 | 3535 | 3540 | 3510 | 7052 |
| 585 | 20240314 | 091300 | 126136910 | 3535 | 3550 | 3550 | 3535 | 3575 |
| 586 | 20240314 | 091200 | 113478835 | 3550 | 3550 | 3550 | 3545 | 1537 |
| 587 | 20240314 | 091100 | 108025235 | 3570 | 3580 | 3580 | 3550 | 3919 |
| 588 | 20240314 | 091000 | 94067465 | 3585 | 3635 | 3650 | 3585 | 7527 |
| 589 | 20240314 | 090900 | 66876885 | 3630 | 3615 | 3640 | 3615 | 1527 |
| 590 | 20240314 | 090800 | 61337520 | 3615 | 3605 | 3615 | 3605 | 1331 |
| 591 | 20240314 | 090700 | 56535815 | 3610 | 3595 | 3610 | 3595 | 1542 |
| 592 | 20240314 | 090600 | 50975905 | 3590 | 3585 | 3600 | 3585 | 2088 |
| 593 | 20240314 | 090500 | 43470435 | 3585 | 3575 | 3585 | 3570 | 1158 |
| 594 | 20240314 | 090400 | 39328600 | 3570 | 3585 | 3585 | 3570 | 75 |
| 595 | 20240314 | 090300 | 39060540 | 3585 | 3555 | 3585 | 3555 | 979 |
| 596 | 20240314 | 090200 | 35561965 | 3555 | 3585 | 3585 | 3540 | 2833 |
| 597 | 20240314 | 090100 | 25488965 | 3565 | 3585 | 3590 | 3560 | 3185 |
| 598 | 20240314 | 090000 | 14105005 | 3585 | 3580 | 3585 | 3535 | 3953 |