28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 183100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 12818 |
| 3 | 20240314 | 183000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 4 | 20240314 | 182900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 5 | 20240314 | 182800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 6 | 20240314 | 182700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 7 | 20240314 | 182600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 8 | 20240314 | 182500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 9 | 20240314 | 182400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 10 | 20240314 | 182300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 11 | 20240314 | 182200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 12 | 20240314 | 182100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 13 | 20240314 | 182000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 14 | 20240314 | 181900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 15 | 20240314 | 181800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 16 | 20240314 | 181700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 17 | 20240314 | 181600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 18 | 20240314 | 181500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 19 | 20240314 | 181400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 20 | 20240314 | 181300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 21 | 20240314 | 181200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 22 | 20240314 | 181100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 23 | 20240314 | 181000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 24 | 20240314 | 180900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 25 | 20240314 | 180800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 26 | 20240314 | 180700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 27 | 20240314 | 180600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 28 | 20240314 | 180500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 29 | 20240314 | 180400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 30 | 20240314 | 180300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 31 | 20240314 | 180200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 32 | 20240314 | 180100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 12818 |
| 33 | 20240314 | 180000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 34 | 20240314 | 175900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 35 | 20240314 | 175800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 36 | 20240314 | 175700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 37 | 20240314 | 175600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 38 | 20240314 | 175500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 39 | 20240314 | 175400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 40 | 20240314 | 175300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 41 | 20240314 | 175200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 42 | 20240314 | 175100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 43 | 20240314 | 175000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 44 | 20240314 | 174900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 45 | 20240314 | 174800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 46 | 20240314 | 174700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 47 | 20240314 | 174600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 48 | 20240314 | 174500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 49 | 20240314 | 174400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 50 | 20240314 | 174300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 51 | 20240314 | 174200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 52 | 20240314 | 174100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 53 | 20240314 | 174000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 54 | 20240314 | 173900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 55 | 20240314 | 173800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 56 | 20240314 | 173700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 57 | 20240314 | 173600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 58 | 20240314 | 173500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 59 | 20240314 | 173400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 60 | 20240314 | 173300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 61 | 20240314 | 173200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 62 | 20240314 | 173100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 12818 |
| 63 | 20240314 | 173000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 64 | 20240314 | 172900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 65 | 20240314 | 172800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 66 | 20240314 | 172700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 67 | 20240314 | 172600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 68 | 20240314 | 172500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 69 | 20240314 | 172400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 70 | 20240314 | 172300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 71 | 20240314 | 172200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 72 | 20240314 | 172100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 73 | 20240314 | 172000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 74 | 20240314 | 171900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 75 | 20240314 | 171800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 76 | 20240314 | 171700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 77 | 20240314 | 171600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 78 | 20240314 | 171500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 79 | 20240314 | 171400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 80 | 20240314 | 171300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 81 | 20240314 | 171200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 82 | 20240314 | 171100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 83 | 20240314 | 171000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 84 | 20240314 | 170900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 85 | 20240314 | 170800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 86 | 20240314 | 170700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 87 | 20240314 | 170600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 88 | 20240314 | 170500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 89 | 20240314 | 170400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 90 | 20240314 | 170300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 91 | 20240314 | 170200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 92 | 20240314 | 170100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 12818 |
| 93 | 20240314 | 170000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 94 | 20240314 | 165900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 95 | 20240314 | 165800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 96 | 20240314 | 165700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 97 | 20240314 | 165600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 98 | 20240314 | 165500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 99 | 20240314 | 165400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 100 | 20240314 | 165300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 101 | 20240314 | 165200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 102 | 20240314 | 165100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 103 | 20240314 | 165000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 104 | 20240314 | 164900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 105 | 20240314 | 164800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 106 | 20240314 | 164700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 107 | 20240314 | 164600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 108 | 20240314 | 164500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 109 | 20240314 | 164400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 110 | 20240314 | 164300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 111 | 20240314 | 164200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 112 | 20240314 | 164100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 113 | 20240314 | 164000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 114 | 20240314 | 163900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 115 | 20240314 | 163800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 116 | 20240314 | 163700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 117 | 20240314 | 163600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 118 | 20240314 | 163500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 119 | 20240314 | 163400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 120 | 20240314 | 163300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 121 | 20240314 | 163200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 122 | 20240314 | 163100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 12818 |
| 123 | 20240314 | 163000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 124 | 20240314 | 162900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 125 | 20240314 | 162800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 126 | 20240314 | 162700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 127 | 20240314 | 162600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 128 | 20240314 | 162500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 129 | 20240314 | 162400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 130 | 20240314 | 162300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 131 | 20240314 | 162200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 132 | 20240314 | 162100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 133 | 20240314 | 162000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 134 | 20240314 | 161900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 135 | 20240314 | 161800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 136 | 20240314 | 161700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 137 | 20240314 | 161600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 138 | 20240314 | 161500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 139 | 20240314 | 161400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 140 | 20240314 | 161300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 141 | 20240314 | 161200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 142 | 20240314 | 161100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 143 | 20240314 | 161000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 144 | 20240314 | 160900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 145 | 20240314 | 160800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 146 | 20240314 | 160700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 147 | 20240314 | 160600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 148 | 20240314 | 160500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 149 | 20240314 | 160400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 150 | 20240314 | 160300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 151 | 20240314 | 160200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 152 | 20240314 | 160100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 12818 |
| 153 | 20240314 | 160000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 154 | 20240314 | 155900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 155 | 20240314 | 155800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 156 | 20240314 | 155700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 157 | 20240314 | 155600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 158 | 20240314 | 155500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 159 | 20240314 | 155400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 160 | 20240314 | 155300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 161 | 20240314 | 155200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 162 | 20240314 | 155100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 163 | 20240314 | 155000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 164 | 20240314 | 154900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 165 | 20240314 | 154800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 166 | 20240314 | 154700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 167 | 20240314 | 154600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 168 | 20240314 | 154500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 169 | 20240314 | 154400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 170 | 20240314 | 154300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 171 | 20240314 | 154200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 172 | 20240314 | 154100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 173 | 20240314 | 154000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 174 | 20240314 | 153900 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 175 | 20240314 | 153800 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 176 | 20240314 | 153700 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 177 | 20240314 | 153600 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 178 | 20240314 | 153500 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 179 | 20240314 | 153400 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 180 | 20240314 | 153300 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 181 | 20240314 | 153200 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 0 |
| 182 | 20240314 | 153100 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 12818 |
| 183 | 20240314 | 153000 | 2646495440 | 4800 | 4800 | 4800 | 4800 | 12818 |
| 184 | 20240314 | 152900 | 2584969040 | 4790 | 4790 | 4790 | 4790 | 0 |
| 185 | 20240314 | 152800 | 2584969040 | 4790 | 4790 | 4790 | 4790 | 0 |
| 186 | 20240314 | 152700 | 2584969040 | 4790 | 4790 | 4790 | 4790 | 0 |
| 187 | 20240314 | 152600 | 2584969040 | 4790 | 4790 | 4790 | 4790 | 0 |
| 188 | 20240314 | 152500 | 2584969040 | 4790 | 4790 | 4790 | 4790 | 0 |
| 189 | 20240314 | 152400 | 2584969040 | 4790 | 4790 | 4790 | 4790 | 0 |
| 190 | 20240314 | 152300 | 2584969040 | 4790 | 4790 | 4790 | 4790 | 0 |
| 191 | 20240314 | 152200 | 2584969040 | 4790 | 4790 | 4790 | 4790 | 0 |
| 192 | 20240314 | 152100 | 2584969040 | 4790 | 4790 | 4790 | 4790 | 0 |
| 193 | 20240314 | 152000 | 2584969040 | 4790 | 4790 | 4790 | 4790 | 0 |
| 194 | 20240314 | 151900 | 2584969040 | 4790 | 4795 | 4800 | 4790 | 2002 |
| 195 | 20240314 | 151800 | 2575370940 | 4795 | 4795 | 4800 | 4795 | 234 |
| 196 | 20240314 | 151700 | 2574247940 | 4795 | 4795 | 4795 | 4790 | 417 |
| 197 | 20240314 | 151600 | 2572248785 | 4790 | 4795 | 4795 | 4790 | 473 |
| 198 | 20240314 | 151500 | 2569981660 | 4800 | 4800 | 4815 | 4790 | 593 |
| 199 | 20240314 | 151400 | 2567136010 | 4800 | 4810 | 4815 | 4800 | 1319 |
| 200 | 20240314 | 151300 | 2560800025 | 4810 | 4790 | 4810 | 4790 | 669 |
| 201 | 20240314 | 151200 | 2557589115 | 4800 | 4805 | 4810 | 4790 | 1029 |
| 202 | 20240314 | 151100 | 2552650220 | 4820 | 4800 | 4820 | 4800 | 729 |
| 203 | 20240314 | 151000 | 2549143065 | 4805 | 4810 | 4810 | 4795 | 610 |
| 204 | 20240314 | 150900 | 2546215175 | 4805 | 4810 | 4835 | 4805 | 1018 |
| 205 | 20240314 | 150800 | 2541312735 | 4810 | 4805 | 4810 | 4795 | 410 |
| 206 | 20240314 | 150700 | 2539342555 | 4805 | 4800 | 4805 | 4795 | 3303 |
| 207 | 20240314 | 150600 | 2523502045 | 4800 | 4810 | 4810 | 4800 | 781 |
| 208 | 20240314 | 150500 | 2519749310 | 4810 | 4815 | 4820 | 4810 | 1474 |
| 209 | 20240314 | 150400 | 2512657565 | 4820 | 4800 | 4820 | 4800 | 2299 |
| 210 | 20240314 | 150300 | 2501609715 | 4800 | 4800 | 4805 | 4795 | 235 |
| 211 | 20240314 | 150200 | 2500481180 | 4805 | 4795 | 4805 | 4795 | 646 |
| 212 | 20240314 | 150100 | 2497382380 | 4795 | 4790 | 4795 | 4790 | 47 |
| 213 | 20240314 | 150000 | 2497157100 | 4795 | 4805 | 4810 | 4795 | 4265 |
| 214 | 20240314 | 145900 | 2476685980 | 4815 | 4815 | 4815 | 4795 | 1840 |
| 215 | 20240314 | 145800 | 2467838440 | 4815 | 4795 | 4835 | 4795 | 5518 |
| 216 | 20240314 | 145700 | 2441274425 | 4800 | 4795 | 4800 | 4795 | 141 |
| 217 | 20240314 | 145600 | 2440597775 | 4775 | 4780 | 4795 | 4770 | 1228 |
| 218 | 20240314 | 145500 | 2434728075 | 4780 | 4790 | 4790 | 4780 | 549 |
| 219 | 20240314 | 145400 | 2432102045 | 4790 | 4790 | 4790 | 4780 | 1607 |
| 220 | 20240314 | 145300 | 2424413365 | 4790 | 4795 | 4795 | 4790 | 261 |
| 221 | 20240314 | 145200 | 2423162760 | 4795 | 4790 | 4795 | 4790 | 128 |
| 222 | 20240314 | 145100 | 2422549030 | 4790 | 4800 | 4800 | 4790 | 136 |
| 223 | 20240314 | 145000 | 2421896365 | 4790 | 4805 | 4810 | 4790 | 627 |
| 224 | 20240314 | 144900 | 2418890755 | 4795 | 4810 | 4810 | 4795 | 410 |
| 225 | 20240314 | 144800 | 2416920445 | 4810 | 4790 | 4810 | 4790 | 617 |
| 226 | 20240314 | 144700 | 2413962780 | 4790 | 4830 | 4830 | 4790 | 4595 |
| 227 | 20240314 | 144600 | 2391870645 | 4830 | 4830 | 4830 | 4825 | 443 |
| 228 | 20240314 | 144500 | 2389731205 | 4825 | 4825 | 4830 | 4825 | 929 |
| 229 | 20240314 | 144400 | 2385248220 | 4825 | 4820 | 4825 | 4820 | 403 |
| 230 | 20240314 | 144300 | 2383305205 | 4820 | 4820 | 4820 | 4815 | 1088 |
| 231 | 20240314 | 144200 | 2378063545 | 4825 | 4825 | 4825 | 4820 | 382 |
| 232 | 20240314 | 144100 | 2376221395 | 4820 | 4820 | 4820 | 4815 | 342 |
| 233 | 20240314 | 144000 | 2374573125 | 4815 | 4830 | 4830 | 4810 | 1804 |
| 234 | 20240314 | 143900 | 2365886200 | 4830 | 4825 | 4830 | 4815 | 674 |
| 235 | 20240314 | 143800 | 2362639290 | 4830 | 4825 | 4830 | 4815 | 898 |
| 236 | 20240314 | 143700 | 2358308580 | 4815 | 4810 | 4825 | 4805 | 243 |
| 237 | 20240314 | 143600 | 2357137590 | 4820 | 4820 | 4820 | 4820 | 112 |
| 238 | 20240314 | 143500 | 2356597750 | 4820 | 4760 | 4820 | 4760 | 10847 |
| 239 | 20240314 | 143400 | 2304795285 | 4770 | 4790 | 4795 | 4770 | 4021 |
| 240 | 20240314 | 143300 | 2285578270 | 4800 | 4805 | 4805 | 4800 | 954 |
| 241 | 20240314 | 143200 | 2280997110 | 4800 | 4785 | 4800 | 4785 | 657 |
| 242 | 20240314 | 143100 | 2277847065 | 4795 | 4775 | 4795 | 4750 | 1531 |
| 243 | 20240314 | 143000 | 2270544780 | 4765 | 4815 | 4815 | 4760 | 6143 |
| 244 | 20240314 | 142900 | 2241098635 | 4820 | 4820 | 4825 | 4820 | 704 |
| 245 | 20240314 | 142800 | 2237705160 | 4830 | 4825 | 4830 | 4820 | 490 |
| 246 | 20240314 | 142700 | 2235340780 | 4835 | 4835 | 4835 | 4835 | 30 |
| 247 | 20240314 | 142600 | 2235195730 | 4835 | 4825 | 4835 | 4825 | 502 |
| 248 | 20240314 | 142500 | 2232768580 | 4840 | 4825 | 4840 | 4825 | 504 |
| 249 | 20240314 | 142400 | 2230335265 | 4835 | 4835 | 4840 | 4830 | 1179 |
| 250 | 20240314 | 142300 | 2224636335 | 4830 | 4835 | 4835 | 4830 | 819 |
| 251 | 20240314 | 142200 | 2220678970 | 4835 | 4835 | 4840 | 4830 | 1050 |
| 252 | 20240314 | 142100 | 2215600985 | 4835 | 4840 | 4840 | 4835 | 919 |
| 253 | 20240314 | 142000 | 2211155685 | 4840 | 4840 | 4850 | 4840 | 2171 |
| 254 | 20240314 | 141900 | 2200641965 | 4835 | 4840 | 4840 | 4835 | 850 |
| 255 | 20240314 | 141800 | 2196528515 | 4845 | 4850 | 4855 | 4845 | 1146 |
| 256 | 20240314 | 141700 | 2190969655 | 4850 | 4840 | 4850 | 4840 | 356 |
| 257 | 20240314 | 141600 | 2189243440 | 4845 | 4840 | 4845 | 4830 | 1019 |
| 258 | 20240314 | 141500 | 2184316235 | 4840 | 4840 | 4840 | 4840 | 30 |
| 259 | 20240314 | 141400 | 2184171035 | 4835 | 4840 | 4840 | 4835 | 177 |
| 260 | 20240314 | 141300 | 2183314475 | 4835 | 4840 | 4840 | 4835 | 350 |
| 261 | 20240314 | 141200 | 2181620540 | 4840 | 4835 | 4840 | 4835 | 20 |
| 262 | 20240314 | 141100 | 2181523815 | 4840 | 4835 | 4840 | 4830 | 2781 |
| 263 | 20240314 | 141000 | 2168090620 | 4835 | 4840 | 4845 | 4835 | 693 |
| 264 | 20240314 | 140900 | 2164736440 | 4840 | 4835 | 4845 | 4835 | 11 |
| 265 | 20240314 | 140800 | 2164683230 | 4845 | 4840 | 4845 | 4835 | 77 |
| 266 | 20240314 | 140700 | 2164310485 | 4835 | 4840 | 4845 | 4835 | 115 |
| 267 | 20240314 | 140600 | 2163753810 | 4845 | 4840 | 4845 | 4840 | 341 |
| 268 | 20240314 | 140500 | 2162103365 | 4840 | 4845 | 4845 | 4835 | 152 |
| 269 | 20240314 | 140400 | 2161367385 | 4840 | 4845 | 4845 | 4840 | 224 |
| 270 | 20240314 | 140300 | 2160282905 | 4840 | 4840 | 4840 | 4830 | 807 |
| 271 | 20240314 | 140200 | 2156378305 | 4840 | 4825 | 4840 | 4825 | 113 |
| 272 | 20240314 | 140100 | 2155831585 | 4840 | 4835 | 4840 | 4835 | 230 |
| 273 | 20240314 | 140000 | 2154719215 | 4835 | 4835 | 4835 | 4830 | 142 |
| 274 | 20240314 | 135900 | 2154032705 | 4835 | 4830 | 4840 | 4830 | 345 |
| 275 | 20240314 | 135800 | 2152363265 | 4830 | 4830 | 4830 | 4825 | 146 |
| 276 | 20240314 | 135700 | 2151658105 | 4830 | 4815 | 4830 | 4815 | 1032 |
| 277 | 20240314 | 135600 | 2146679225 | 4815 | 4810 | 4820 | 4810 | 76 |
| 278 | 20240314 | 135500 | 2146312995 | 4830 | 4805 | 4830 | 4805 | 3083 |
| 279 | 20240314 | 135400 | 2131457345 | 4825 | 4805 | 4840 | 4805 | 4022 |
| 280 | 20240314 | 135300 | 2112092015 | 4810 | 4780 | 4810 | 4780 | 3623 |
| 281 | 20240314 | 135200 | 2094733455 | 4780 | 4815 | 4825 | 4780 | 2891 |
| 282 | 20240314 | 135100 | 2080847600 | 4815 | 4815 | 4815 | 4815 | 90 |
| 283 | 20240314 | 135000 | 2080414250 | 4815 | 4810 | 4815 | 4810 | 1230 |
| 284 | 20240314 | 134900 | 2074494675 | 4815 | 4815 | 4815 | 4815 | 2070 |
| 285 | 20240314 | 134800 | 2064527625 | 4815 | 4835 | 4840 | 4815 | 2445 |
| 286 | 20240314 | 134700 | 2052734485 | 4835 | 4820 | 4835 | 4815 | 542 |
| 287 | 20240314 | 134600 | 2050121160 | 4800 | 4825 | 4825 | 4800 | 2959 |
| 288 | 20240314 | 134500 | 2035885425 | 4825 | 4840 | 4840 | 4825 | 4027 |
| 289 | 20240314 | 134400 | 2016415240 | 4840 | 4840 | 4845 | 4835 | 236 |
| 290 | 20240314 | 134300 | 2015272805 | 4840 | 4840 | 4840 | 4840 | 100 |
| 291 | 20240314 | 134200 | 2014788805 | 4840 | 4830 | 4840 | 4815 | 1532 |
| 292 | 20240314 | 134100 | 2007399685 | 4825 | 4825 | 4835 | 4825 | 1392 |
| 293 | 20240314 | 134000 | 2000681785 | 4825 | 4805 | 4825 | 4800 | 1827 |
| 294 | 20240314 | 133900 | 1991899770 | 4805 | 4815 | 4815 | 4790 | 2118 |
| 295 | 20240314 | 133800 | 1981735865 | 4815 | 4805 | 4815 | 4805 | 194 |
| 296 | 20240314 | 133700 | 1980802300 | 4805 | 4800 | 4805 | 4800 | 234 |
| 297 | 20240314 | 133600 | 1979677940 | 4805 | 4805 | 4805 | 4805 | 33 |
| 298 | 20240314 | 133500 | 1979519375 | 4810 | 4815 | 4815 | 4805 | 223 |
| 299 | 20240314 | 133400 | 1978447480 | 4815 | 4815 | 4820 | 4805 | 198 |
| 300 | 20240314 | 133300 | 1977493840 | 4800 | 4810 | 4815 | 4795 | 2187 |
| 301 | 20240314 | 133200 | 1966985685 | 4825 | 4810 | 4825 | 4810 | 234 |
| 302 | 20240314 | 133100 | 1965857340 | 4830 | 4835 | 4840 | 4820 | 6541 |
| 303 | 20240314 | 133000 | 1934282335 | 4835 | 4865 | 4865 | 4835 | 6455 |
| 304 | 20240314 | 132900 | 1902940690 | 4850 | 4855 | 4865 | 4850 | 4426 |
| 305 | 20240314 | 132800 | 1881437715 | 4850 | 4845 | 4850 | 4840 | 670 |
| 306 | 20240314 | 132700 | 1878189500 | 4845 | 4835 | 4845 | 4830 | 4616 |
| 307 | 20240314 | 132600 | 1855884105 | 4850 | 4840 | 4865 | 4830 | 11887 |
| 308 | 20240314 | 132500 | 1798311655 | 4845 | 4840 | 4850 | 4840 | 2750 |
| 309 | 20240314 | 132400 | 1784990720 | 4840 | 4835 | 4845 | 4835 | 2849 |
| 310 | 20240314 | 132300 | 1771207595 | 4830 | 4830 | 4835 | 4830 | 2483 |
| 311 | 20240314 | 132200 | 1759211570 | 4825 | 4830 | 4830 | 4825 | 339 |
| 312 | 20240314 | 132100 | 1757575700 | 4820 | 4820 | 4830 | 4820 | 1899 |
| 313 | 20240314 | 132000 | 1748414010 | 4820 | 4815 | 4820 | 4815 | 377 |
| 314 | 20240314 | 131900 | 1746596885 | 4820 | 4810 | 4820 | 4810 | 1370 |
| 315 | 20240314 | 131800 | 1739999860 | 4815 | 4815 | 4820 | 4810 | 2348 |
| 316 | 20240314 | 131700 | 1728694380 | 4820 | 4810 | 4820 | 4810 | 1300 |
| 317 | 20240314 | 131600 | 1722436710 | 4810 | 4805 | 4810 | 4805 | 46 |
| 318 | 20240314 | 131500 | 1722215455 | 4810 | 4795 | 4810 | 4790 | 2831 |
| 319 | 20240314 | 131400 | 1708634195 | 4790 | 4820 | 4825 | 4790 | 5791 |
| 320 | 20240314 | 131300 | 1680815480 | 4820 | 4820 | 4830 | 4810 | 1101 |
| 321 | 20240314 | 131200 | 1675504565 | 4820 | 4810 | 4820 | 4805 | 1456 |
| 322 | 20240314 | 131100 | 1668492125 | 4810 | 4790 | 4820 | 4790 | 3833 |
| 323 | 20240314 | 131000 | 1650053685 | 4800 | 4795 | 4810 | 4795 | 1285 |
| 324 | 20240314 | 130900 | 1643885660 | 4800 | 4765 | 4800 | 4765 | 2852 |
| 325 | 20240314 | 130800 | 1630242980 | 4770 | 4760 | 4770 | 4760 | 2427 |
| 326 | 20240314 | 130700 | 1618679215 | 4760 | 4750 | 4760 | 4750 | 37 |
| 327 | 20240314 | 130600 | 1618503245 | 4750 | 4755 | 4760 | 4750 | 163 |
| 328 | 20240314 | 130500 | 1617727635 | 4755 | 4750 | 4755 | 4750 | 52 |
| 329 | 20240314 | 130400 | 1617480615 | 4750 | 4755 | 4760 | 4750 | 542 |
| 330 | 20240314 | 130300 | 1614901620 | 4760 | 4755 | 4760 | 4755 | 79 |
| 331 | 20240314 | 130200 | 1614525705 | 4755 | 4755 | 4760 | 4755 | 372 |
| 332 | 20240314 | 130100 | 1612755270 | 4760 | 4755 | 4760 | 4755 | 247 |
| 333 | 20240314 | 130000 | 1611579600 | 4755 | 4750 | 4755 | 4745 | 976 |
| 334 | 20240314 | 125900 | 1606943745 | 4750 | 4745 | 4750 | 4740 | 772 |
| 335 | 20240314 | 125800 | 1603281980 | 4750 | 4765 | 4765 | 4750 | 4802 |
| 336 | 20240314 | 125700 | 1580464485 | 4765 | 4795 | 4800 | 4760 | 5483 |
| 337 | 20240314 | 125600 | 1554242960 | 4790 | 4800 | 4800 | 4790 | 3126 |
| 338 | 20240314 | 125500 | 1539255750 | 4800 | 4790 | 4800 | 4790 | 1438 |
| 339 | 20240314 | 125400 | 1532355850 | 4800 | 4775 | 4805 | 4775 | 14455 |
| 340 | 20240314 | 125300 | 1463026395 | 4775 | 4755 | 4800 | 4755 | 8972 |
| 341 | 20240314 | 125200 | 1420054710 | 4760 | 4780 | 4780 | 4740 | 5439 |
| 342 | 20240314 | 125100 | 1394137870 | 4775 | 4780 | 4780 | 4760 | 5835 |
| 343 | 20240314 | 125000 | 1366294150 | 4795 | 4785 | 4795 | 4775 | 3046 |
| 344 | 20240314 | 124900 | 1351713865 | 4780 | 4775 | 4780 | 4770 | 900 |
| 345 | 20240314 | 124800 | 1347416440 | 4775 | 4775 | 4775 | 4770 | 303 |
| 346 | 20240314 | 124700 | 1345970020 | 4770 | 4775 | 4775 | 4770 | 2006 |
| 347 | 20240314 | 124600 | 1336392375 | 4765 | 4785 | 4785 | 4760 | 842 |
| 348 | 20240314 | 124500 | 1332375040 | 4785 | 4745 | 4785 | 4745 | 7314 |
| 349 | 20240314 | 124400 | 1297459770 | 4745 | 4755 | 4755 | 4735 | 1805 |
| 350 | 20240314 | 124300 | 1288882045 | 4755 | 4730 | 4755 | 4730 | 4622 |
| 351 | 20240314 | 124200 | 1266946220 | 4730 | 4730 | 4730 | 4730 | 1040 |
| 352 | 20240314 | 124100 | 1262027020 | 4730 | 4730 | 4730 | 4730 | 0 |
| 353 | 20240314 | 124000 | 1262027020 | 4730 | 4710 | 4730 | 4710 | 1337 |
| 354 | 20240314 | 123900 | 1255713975 | 4705 | 4700 | 4705 | 4700 | 3750 |
| 355 | 20240314 | 123800 | 1238086590 | 4700 | 4695 | 4700 | 4695 | 1440 |
| 356 | 20240314 | 123700 | 1231319590 | 4695 | 4695 | 4695 | 4680 | 1167 |
| 357 | 20240314 | 123600 | 1225845540 | 4685 | 4690 | 4690 | 4680 | 2179 |
| 358 | 20240314 | 123500 | 1215631850 | 4690 | 4715 | 4720 | 4690 | 4143 |
| 359 | 20240314 | 123400 | 1196150000 | 4720 | 4735 | 4740 | 4720 | 3834 |
| 360 | 20240314 | 123300 | 1178020505 | 4740 | 4730 | 4740 | 4730 | 605 |
| 361 | 20240314 | 123200 | 1175158690 | 4730 | 4730 | 4730 | 4730 | 690 |
| 362 | 20240314 | 123100 | 1171894990 | 4730 | 4715 | 4730 | 4715 | 1471 |
| 363 | 20240314 | 123000 | 1164946600 | 4710 | 4705 | 4710 | 4705 | 674 |
| 364 | 20240314 | 122900 | 1161772315 | 4705 | 4700 | 4705 | 4700 | 2 |
| 365 | 20240314 | 122800 | 1161762910 | 4700 | 4700 | 4700 | 4700 | 11 |
| 366 | 20240314 | 122700 | 1161711210 | 4700 | 4700 | 4700 | 4700 | 0 |
| 367 | 20240314 | 122600 | 1161711210 | 4700 | 4705 | 4710 | 4700 | 698 |
| 368 | 20240314 | 122500 | 1158425765 | 4705 | 4700 | 4705 | 4700 | 77 |
| 369 | 20240314 | 122400 | 1158063485 | 4695 | 4690 | 4695 | 4690 | 158 |
| 370 | 20240314 | 122300 | 1157321685 | 4685 | 4690 | 4690 | 4685 | 701 |
| 371 | 20240314 | 122200 | 1154034105 | 4685 | 4690 | 4690 | 4685 | 1474 |
| 372 | 20240314 | 122100 | 1147122045 | 4685 | 4685 | 4685 | 4685 | 20 |
| 373 | 20240314 | 122000 | 1147028345 | 4690 | 4695 | 4695 | 4685 | 2521 |
| 374 | 20240314 | 121900 | 1135202395 | 4695 | 4705 | 4705 | 4695 | 1360 |
| 375 | 20240314 | 121800 | 1128814165 | 4705 | 4730 | 4730 | 4700 | 4143 |
| 376 | 20240314 | 121700 | 1109322340 | 4715 | 4720 | 4735 | 4715 | 1490 |
| 377 | 20240314 | 121600 | 1102288310 | 4720 | 4720 | 4720 | 4720 | 30 |
| 378 | 20240314 | 121500 | 1102146710 | 4720 | 4700 | 4720 | 4700 | 3879 |
| 379 | 20240314 | 121400 | 1083887045 | 4695 | 4695 | 4695 | 4695 | 351 |
| 380 | 20240314 | 121300 | 1082239100 | 4705 | 4700 | 4705 | 4700 | 130 |
| 381 | 20240314 | 121200 | 1081627950 | 4700 | 4700 | 4700 | 4700 | 188 |
| 382 | 20240314 | 121100 | 1080744350 | 4700 | 4720 | 4720 | 4700 | 2286 |
| 383 | 20240314 | 121000 | 1069975215 | 4715 | 4705 | 4720 | 4705 | 646 |
| 384 | 20240314 | 120900 | 1066931530 | 4700 | 4705 | 4705 | 4700 | 210 |
| 385 | 20240314 | 120800 | 1065943530 | 4715 | 4700 | 4715 | 4700 | 443 |
| 386 | 20240314 | 120700 | 1063858920 | 4695 | 4690 | 4700 | 4690 | 69 |
| 387 | 20240314 | 120600 | 1063534955 | 4695 | 4700 | 4700 | 4695 | 2 |
| 388 | 20240314 | 120500 | 1063525560 | 4690 | 4690 | 4700 | 4690 | 957 |
| 389 | 20240314 | 120400 | 1059037185 | 4690 | 4690 | 4690 | 4685 | 47 |
| 390 | 20240314 | 120300 | 1058816815 | 4685 | 4685 | 4700 | 4680 | 1877 |
| 391 | 20240314 | 120200 | 1050020685 | 4685 | 4690 | 4690 | 4685 | 341 |
| 392 | 20240314 | 120100 | 1048422950 | 4685 | 4685 | 4685 | 4685 | 1 |
| 393 | 20240314 | 120000 | 1048418265 | 4685 | 4690 | 4690 | 4685 | 9 |
| 394 | 20240314 | 115900 | 1048376065 | 4690 | 4695 | 4695 | 4690 | 31 |
| 395 | 20240314 | 115800 | 1048230525 | 4695 | 4695 | 4695 | 4695 | 13 |
| 396 | 20240314 | 115700 | 1048169490 | 4695 | 4695 | 4695 | 4695 | 159 |
| 397 | 20240314 | 115600 | 1047422985 | 4690 | 4690 | 4690 | 4690 | 349 |
| 398 | 20240314 | 115500 | 1045786175 | 4685 | 4685 | 4685 | 4685 | 50 |
| 399 | 20240314 | 115400 | 1045551925 | 4685 | 4695 | 4700 | 4680 | 2312 |
| 400 | 20240314 | 115300 | 1034719980 | 4700 | 4685 | 4700 | 4685 | 31 |
| 401 | 20240314 | 115200 | 1034574295 | 4685 | 4685 | 4685 | 4685 | 0 |
| 402 | 20240314 | 115100 | 1034574295 | 4685 | 4680 | 4685 | 4675 | 1323 |
| 403 | 20240314 | 115000 | 1028382040 | 4675 | 4675 | 4675 | 4675 | 36 |
| 404 | 20240314 | 114900 | 1028213740 | 4670 | 4670 | 4670 | 4670 | 10 |
| 405 | 20240314 | 114800 | 1028167040 | 4670 | 4670 | 4670 | 4670 | 11 |
| 406 | 20240314 | 114700 | 1028115670 | 4670 | 4675 | 4675 | 4670 | 177 |
| 407 | 20240314 | 114600 | 1027288930 | 4670 | 4670 | 4670 | 4670 | 16 |
| 408 | 20240314 | 114500 | 1027214210 | 4670 | 4665 | 4670 | 4665 | 32 |
| 409 | 20240314 | 114400 | 1027064865 | 4665 | 4675 | 4675 | 4665 | 137 |
| 410 | 20240314 | 114300 | 1026425295 | 4670 | 4670 | 4675 | 4670 | 114 |
| 411 | 20240314 | 114200 | 1025892490 | 4670 | 4670 | 4670 | 4665 | 163 |
| 412 | 20240314 | 114100 | 1025131800 | 4670 | 4675 | 4675 | 4670 | 93 |
| 413 | 20240314 | 114000 | 1024697340 | 4670 | 4670 | 4670 | 4670 | 13 |
| 414 | 20240314 | 113900 | 1024636630 | 4675 | 4675 | 4675 | 4675 | 10 |
| 415 | 20240314 | 113800 | 1024589880 | 4675 | 4675 | 4675 | 4675 | 30 |
| 416 | 20240314 | 113700 | 1024449630 | 4670 | 4670 | 4670 | 4670 | 0 |
| 417 | 20240314 | 113600 | 1024449630 | 4670 | 4670 | 4670 | 4670 | 3 |
| 418 | 20240314 | 113500 | 1024435620 | 4675 | 4675 | 4675 | 4675 | 30 |
| 419 | 20240314 | 113400 | 1024295370 | 4670 | 4670 | 4680 | 4670 | 49 |
| 420 | 20240314 | 113300 | 1024066440 | 4670 | 4700 | 4705 | 4670 | 569 |
| 421 | 20240314 | 113200 | 1021396280 | 4700 | 4685 | 4700 | 4685 | 935 |
| 422 | 20240314 | 113100 | 1017004075 | 4680 | 4680 | 4680 | 4670 | 427 |
| 423 | 20240314 | 113000 | 1015005890 | 4675 | 4675 | 4675 | 4675 | 955 |
| 424 | 20240314 | 112900 | 1010541265 | 4675 | 4675 | 4675 | 4675 | 62 |
| 425 | 20240314 | 112800 | 1010251415 | 4675 | 4670 | 4675 | 4670 | 244 |
| 426 | 20240314 | 112700 | 1009111680 | 4670 | 4670 | 4670 | 4670 | 88 |
| 427 | 20240314 | 112600 | 1008700720 | 4670 | 4670 | 4670 | 4670 | 130 |
| 428 | 20240314 | 112500 | 1008093620 | 4670 | 4655 | 4670 | 4655 | 454 |
| 429 | 20240314 | 112400 | 1005978915 | 4660 | 4660 | 4660 | 4660 | 50 |
| 430 | 20240314 | 112300 | 1005745915 | 4670 | 4665 | 4670 | 4665 | 139 |
| 431 | 20240314 | 112200 | 1005097330 | 4670 | 4670 | 4675 | 4670 | 477 |
| 432 | 20240314 | 112100 | 1002869530 | 4670 | 4675 | 4675 | 4670 | 41 |
| 433 | 20240314 | 112000 | 1002677905 | 4675 | 4675 | 4675 | 4675 | 160 |
| 434 | 20240314 | 111900 | 1001929905 | 4670 | 4670 | 4670 | 4670 | 251 |
| 435 | 20240314 | 111800 | 1000757735 | 4670 | 4670 | 4670 | 4670 | 590 |
| 436 | 20240314 | 111700 | 998002435 | 4665 | 4665 | 4670 | 4665 | 783 |
| 437 | 20240314 | 111600 | 994349245 | 4665 | 4660 | 4665 | 4660 | 1023 |
| 438 | 20240314 | 111500 | 989579580 | 4660 | 4660 | 4660 | 4655 | 258 |
| 439 | 20240314 | 111400 | 988377305 | 4655 | 4650 | 4660 | 4650 | 830 |
| 440 | 20240314 | 111300 | 984513960 | 4650 | 4650 | 4650 | 4650 | 308 |
| 441 | 20240314 | 111200 | 983081760 | 4650 | 4650 | 4650 | 4650 | 229 |
| 442 | 20240314 | 111100 | 982016910 | 4645 | 4645 | 4645 | 4645 | 500 |
| 443 | 20240314 | 111000 | 979694410 | 4645 | 4650 | 4650 | 4645 | 138 |
| 444 | 20240314 | 110900 | 979053290 | 4650 | 4640 | 4650 | 4640 | 44 |
| 445 | 20240314 | 110800 | 978848765 | 4645 | 4645 | 4645 | 4645 | 0 |
| 446 | 20240314 | 110700 | 978848765 | 4645 | 4650 | 4650 | 4645 | 182 |
| 447 | 20240314 | 110600 | 978002875 | 4655 | 4650 | 4655 | 4650 | 173 |
| 448 | 20240314 | 110500 | 977198275 | 4650 | 4645 | 4650 | 4645 | 657 |
| 449 | 20240314 | 110400 | 974143510 | 4650 | 4645 | 4650 | 4645 | 8 |
| 450 | 20240314 | 110300 | 974106345 | 4645 | 4640 | 4645 | 4640 | 903 |
| 451 | 20240314 | 110200 | 969913925 | 4640 | 4630 | 4640 | 4630 | 140 |
| 452 | 20240314 | 110100 | 969265695 | 4630 | 4630 | 4630 | 4630 | 0 |
| 453 | 20240314 | 110000 | 969265695 | 4630 | 4610 | 4630 | 4610 | 1956 |
| 454 | 20240314 | 105900 | 960231470 | 4610 | 4610 | 4610 | 4610 | 500 |
| 455 | 20240314 | 105800 | 957926470 | 4610 | 4610 | 4610 | 4610 | 197 |
| 456 | 20240314 | 105700 | 957018300 | 4615 | 4620 | 4620 | 4610 | 4054 |
| 457 | 20240314 | 105600 | 938312015 | 4620 | 4625 | 4625 | 4620 | 50 |
| 458 | 20240314 | 105500 | 938080845 | 4625 | 4635 | 4640 | 4625 | 367 |
| 459 | 20240314 | 105400 | 936381645 | 4635 | 4630 | 4635 | 4630 | 8 |
| 460 | 20240314 | 105300 | 936344590 | 4630 | 4630 | 4630 | 4630 | 29 |
| 461 | 20240314 | 105200 | 936210320 | 4635 | 4635 | 4635 | 4635 | 108 |
| 462 | 20240314 | 105100 | 935709740 | 4640 | 4640 | 4640 | 4640 | 45 |
| 463 | 20240314 | 105000 | 935500940 | 4640 | 4640 | 4640 | 4640 | 50 |
| 464 | 20240314 | 104900 | 935268940 | 4640 | 4640 | 4640 | 4640 | 200 |
| 465 | 20240314 | 104800 | 934340940 | 4640 | 4640 | 4645 | 4640 | 965 |
| 466 | 20240314 | 104700 | 929861695 | 4640 | 4640 | 4640 | 4640 | 104 |
| 467 | 20240314 | 104600 | 929379135 | 4640 | 4640 | 4640 | 4640 | 0 |
| 468 | 20240314 | 104500 | 929379135 | 4640 | 4635 | 4640 | 4635 | 409 |
| 469 | 20240314 | 104400 | 927483270 | 4630 | 4635 | 4635 | 4630 | 12 |
| 470 | 20240314 | 104300 | 927427705 | 4635 | 4635 | 4635 | 4635 | 0 |
| 471 | 20240314 | 104200 | 927427705 | 4635 | 4630 | 4635 | 4630 | 39 |
| 472 | 20240314 | 104100 | 927246975 | 4630 | 4630 | 4630 | 4630 | 70 |
| 473 | 20240314 | 104000 | 926922875 | 4630 | 4630 | 4630 | 4630 | 71 |
| 474 | 20240314 | 103900 | 926594145 | 4635 | 4630 | 4635 | 4630 | 170 |
| 475 | 20240314 | 103800 | 925806895 | 4630 | 4630 | 4630 | 4630 | 195 |
| 476 | 20240314 | 103700 | 924904045 | 4635 | 4620 | 4635 | 4620 | 287 |
| 477 | 20240314 | 103600 | 923577520 | 4620 | 4625 | 4625 | 4620 | 900 |
| 478 | 20240314 | 103500 | 919417405 | 4630 | 4630 | 4635 | 4630 | 190 |
| 479 | 20240314 | 103400 | 918537700 | 4640 | 4625 | 4640 | 4625 | 31 |
| 480 | 20240314 | 103300 | 918393875 | 4640 | 4645 | 4645 | 4635 | 19 |
| 481 | 20240314 | 103200 | 918305775 | 4645 | 4655 | 4655 | 4640 | 988 |
| 482 | 20240314 | 103100 | 913712915 | 4665 | 4665 | 4665 | 4660 | 254 |
| 483 | 20240314 | 103000 | 912528425 | 4660 | 4670 | 4670 | 4660 | 139 |
| 484 | 20240314 | 102900 | 911880380 | 4665 | 4680 | 4680 | 4665 | 593 |
| 485 | 20240314 | 102800 | 909105155 | 4680 | 4645 | 4680 | 4645 | 4433 |
| 486 | 20240314 | 102700 | 888456890 | 4640 | 4620 | 4640 | 4620 | 2445 |
| 487 | 20240314 | 102600 | 877146965 | 4615 | 4615 | 4615 | 4615 | 0 |
| 488 | 20240314 | 102500 | 877146965 | 4615 | 4615 | 4615 | 4615 | 0 |
| 489 | 20240314 | 102400 | 877146965 | 4615 | 4615 | 4615 | 4615 | 245 |
| 490 | 20240314 | 102300 | 876016290 | 4615 | 4610 | 4615 | 4610 | 263 |
| 491 | 20240314 | 102200 | 874802555 | 4610 | 4610 | 4610 | 4610 | 1 |
| 492 | 20240314 | 102100 | 874797945 | 4610 | 4615 | 4615 | 4610 | 1796 |
| 493 | 20240314 | 102000 | 866515790 | 4615 | 4615 | 4615 | 4615 | 1610 |
| 494 | 20240314 | 101900 | 859085640 | 4615 | 4620 | 4620 | 4615 | 2280 |
| 495 | 20240314 | 101800 | 848554845 | 4615 | 4615 | 4615 | 4615 | 859 |
| 496 | 20240314 | 101700 | 844590560 | 4625 | 4645 | 4645 | 4625 | 4815 |
| 497 | 20240314 | 101600 | 822263980 | 4645 | 4650 | 4650 | 4645 | 1843 |
| 498 | 20240314 | 101500 | 813699940 | 4650 | 4640 | 4650 | 4640 | 2822 |
| 499 | 20240314 | 101400 | 800585810 | 4640 | 4630 | 4640 | 4625 | 1204 |
| 500 | 20240314 | 101300 | 795005650 | 4640 | 4630 | 4640 | 4630 | 1356 |
| 501 | 20240314 | 101200 | 788719930 | 4630 | 4625 | 4630 | 4605 | 1059 |
| 502 | 20240314 | 101100 | 783827295 | 4625 | 4625 | 4640 | 4625 | 791 |
| 503 | 20240314 | 101000 | 780161850 | 4630 | 4600 | 4630 | 4600 | 1247 |
| 504 | 20240314 | 100900 | 774422355 | 4590 | 4575 | 4590 | 4570 | 2463 |
| 505 | 20240314 | 100800 | 763128520 | 4565 | 4565 | 4565 | 4565 | 0 |
| 506 | 20240314 | 100700 | 763128520 | 4565 | 4565 | 4565 | 4565 | 0 |
| 507 | 20240314 | 100600 | 763128520 | 4565 | 4580 | 4580 | 4565 | 2310 |
| 508 | 20240314 | 100500 | 752566730 | 4585 | 4600 | 4600 | 4585 | 1813 |
| 509 | 20240314 | 100400 | 744238865 | 4600 | 4605 | 4605 | 4600 | 387 |
| 510 | 20240314 | 100300 | 742458610 | 4610 | 4615 | 4615 | 4605 | 259 |
| 511 | 20240314 | 100200 | 741264535 | 4615 | 4615 | 4615 | 4615 | 115 |
| 512 | 20240314 | 100100 | 740733810 | 4615 | 4615 | 4615 | 4615 | 1 |
| 513 | 20240314 | 100000 | 740729195 | 4615 | 4635 | 4635 | 4615 | 1459 |
| 514 | 20240314 | 095900 | 733983035 | 4640 | 4625 | 4640 | 4625 | 1359 |
| 515 | 20240314 | 095800 | 727692385 | 4625 | 4620 | 4625 | 4620 | 3039 |
| 516 | 20240314 | 095700 | 713640180 | 4615 | 4615 | 4620 | 4615 | 292 |
| 517 | 20240314 | 095600 | 712291200 | 4615 | 4615 | 4620 | 4615 | 98 |
| 518 | 20240314 | 095500 | 711838905 | 4600 | 4600 | 4605 | 4600 | 85 |
| 519 | 20240314 | 095400 | 711447490 | 4600 | 4610 | 4610 | 4580 | 2254 |
| 520 | 20240314 | 095300 | 701094015 | 4605 | 4605 | 4605 | 4605 | 25 |
| 521 | 20240314 | 095200 | 700978890 | 4605 | 4605 | 4610 | 4605 | 689 |
| 522 | 20240314 | 095100 | 697803605 | 4595 | 4615 | 4635 | 4595 | 13193 |
| 523 | 20240314 | 095000 | 637079990 | 4615 | 4635 | 4635 | 4610 | 1137 |
| 524 | 20240314 | 094900 | 631829565 | 4625 | 4655 | 4665 | 4625 | 7745 |
| 525 | 20240314 | 094800 | 595860250 | 4670 | 4670 | 4675 | 4660 | 757 |
| 526 | 20240314 | 094700 | 592326890 | 4665 | 4650 | 4665 | 4650 | 1157 |
| 527 | 20240314 | 094600 | 586933670 | 4650 | 4625 | 4660 | 4625 | 3443 |
| 528 | 20240314 | 094500 | 570939845 | 4635 | 4620 | 4650 | 4620 | 2920 |
| 529 | 20240314 | 094400 | 557399970 | 4615 | 4605 | 4615 | 4605 | 703 |
| 530 | 20240314 | 094300 | 554160145 | 4595 | 4605 | 4605 | 4595 | 19 |
| 531 | 20240314 | 094200 | 554072665 | 4605 | 4580 | 4605 | 4580 | 1061 |
| 532 | 20240314 | 094100 | 549192950 | 4575 | 4565 | 4575 | 4565 | 295 |
| 533 | 20240314 | 094000 | 547844160 | 4565 | 4570 | 4570 | 4565 | 102 |
| 534 | 20240314 | 093900 | 547378025 | 4570 | 4575 | 4585 | 4570 | 2093 |
| 535 | 20240314 | 093800 | 537800480 | 4575 | 4565 | 4575 | 4565 | 102 |
| 536 | 20240314 | 093700 | 537334830 | 4555 | 4540 | 4555 | 4540 | 1866 |
| 537 | 20240314 | 093600 | 528848840 | 4540 | 4545 | 4545 | 4540 | 68 |
| 538 | 20240314 | 093500 | 528539835 | 4545 | 4545 | 4545 | 4545 | 1 |
| 539 | 20240314 | 093400 | 528535290 | 4545 | 4545 | 4545 | 4540 | 260 |
| 540 | 20240314 | 093300 | 527353645 | 4545 | 4550 | 4550 | 4545 | 104 |
| 541 | 20240314 | 093200 | 526880955 | 4545 | 4550 | 4550 | 4545 | 3 |
| 542 | 20240314 | 093100 | 526867315 | 4535 | 4520 | 4535 | 4515 | 2847 |
| 543 | 20240314 | 093000 | 513996690 | 4520 | 4520 | 4520 | 4515 | 545 |
| 544 | 20240314 | 092900 | 511535290 | 4515 | 4540 | 4540 | 4515 | 3342 |
| 545 | 20240314 | 092800 | 496409665 | 4540 | 4550 | 4550 | 4540 | 346 |
| 546 | 20240314 | 092700 | 494838280 | 4550 | 4530 | 4550 | 4530 | 1139 |
| 547 | 20240314 | 092600 | 489672005 | 4530 | 4530 | 4530 | 4525 | 1373 |
| 548 | 20240314 | 092500 | 483454815 | 4530 | 4545 | 4550 | 4530 | 6062 |
| 549 | 20240314 | 092400 | 455966530 | 4550 | 4540 | 4550 | 4535 | 283 |
| 550 | 20240314 | 092300 | 454681445 | 4540 | 4550 | 4550 | 4540 | 1511 |
| 551 | 20240314 | 092200 | 447820940 | 4540 | 4550 | 4550 | 4540 | 1639 |
| 552 | 20240314 | 092100 | 440365710 | 4550 | 4575 | 4575 | 4550 | 1099 |
| 553 | 20240314 | 092000 | 435344330 | 4575 | 4575 | 4580 | 4570 | 282 |
| 554 | 20240314 | 091900 | 434054150 | 4575 | 4550 | 4575 | 4545 | 1240 |
| 555 | 20240314 | 091800 | 428404265 | 4550 | 4555 | 4555 | 4550 | 156 |
| 556 | 20240314 | 091700 | 427693930 | 4545 | 4560 | 4560 | 4545 | 1126 |
| 557 | 20240314 | 091600 | 422567950 | 4560 | 4560 | 4560 | 4555 | 1626 |
| 558 | 20240314 | 091500 | 415154495 | 4550 | 4540 | 4560 | 4540 | 2294 |
| 559 | 20240314 | 091400 | 404726940 | 4530 | 4530 | 4550 | 4530 | 3307 |
| 560 | 20240314 | 091300 | 389731855 | 4530 | 4575 | 4580 | 4530 | 4317 |
| 561 | 20240314 | 091200 | 370076290 | 4585 | 4585 | 4585 | 4585 | 212 |
| 562 | 20240314 | 091100 | 369104270 | 4585 | 4570 | 4585 | 4545 | 9164 |
| 563 | 20240314 | 091000 | 327328820 | 4570 | 4620 | 4620 | 4565 | 4240 |
| 564 | 20240314 | 090900 | 307850070 | 4625 | 4650 | 4650 | 4625 | 4631 |
| 565 | 20240314 | 090800 | 286328860 | 4650 | 4665 | 4665 | 4650 | 513 |
| 566 | 20240314 | 090700 | 283940420 | 4670 | 4670 | 4670 | 4670 | 497 |
| 567 | 20240314 | 090600 | 281619430 | 4670 | 4705 | 4705 | 4670 | 2520 |
| 568 | 20240314 | 090500 | 269797285 | 4710 | 4755 | 4775 | 4705 | 9614 |
| 569 | 20240314 | 090400 | 224335920 | 4755 | 4725 | 4755 | 4715 | 19116 |
| 570 | 20240314 | 090300 | 133703170 | 4710 | 4680 | 4730 | 4680 | 3778 |
| 571 | 20240314 | 090200 | 115954330 | 4680 | 4645 | 4680 | 4645 | 7259 |
| 572 | 20240314 | 090100 | 82095550 | 4645 | 4635 | 4650 | 4620 | 3656 |
| 573 | 20240314 | 090000 | 65116915 | 4650 | 4665 | 4665 | 4590 | 12003 |