30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 191500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 14743 |
| 3 | 20240314 | 191400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 4 | 20240314 | 191300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 5 | 20240314 | 191200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 6 | 20240314 | 191100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 7 | 20240314 | 191000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 8 | 20240314 | 190900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 9 | 20240314 | 190800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 10 | 20240314 | 190700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 11 | 20240314 | 190600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 12 | 20240314 | 190500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 13 | 20240314 | 190400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 14 | 20240314 | 190300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 15 | 20240314 | 190200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 16 | 20240314 | 190100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 17 | 20240314 | 190000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 18 | 20240314 | 185900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 19 | 20240314 | 185800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 20 | 20240314 | 185700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 21 | 20240314 | 185600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 22 | 20240314 | 185500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 23 | 20240314 | 185400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 24 | 20240314 | 185300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 25 | 20240314 | 185200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 26 | 20240314 | 185100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 27 | 20240314 | 185000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 28 | 20240314 | 184900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 29 | 20240314 | 184800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 30 | 20240314 | 184700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 31 | 20240314 | 184600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 32 | 20240314 | 184500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 14743 |
| 33 | 20240314 | 184400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 34 | 20240314 | 184300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 35 | 20240314 | 184200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 36 | 20240314 | 184100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 37 | 20240314 | 184000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 38 | 20240314 | 183900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 39 | 20240314 | 183800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 40 | 20240314 | 183700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 41 | 20240314 | 183600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 42 | 20240314 | 183500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 43 | 20240314 | 183400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 44 | 20240314 | 183300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 45 | 20240314 | 183200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 46 | 20240314 | 183100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 47 | 20240314 | 183000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 48 | 20240314 | 182900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 49 | 20240314 | 182800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 50 | 20240314 | 182700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 51 | 20240314 | 182600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 52 | 20240314 | 182500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 53 | 20240314 | 182400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 54 | 20240314 | 182300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 55 | 20240314 | 182200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 56 | 20240314 | 182100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 57 | 20240314 | 182000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 58 | 20240314 | 181900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 59 | 20240314 | 181800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 60 | 20240314 | 181700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 61 | 20240314 | 181600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 62 | 20240314 | 181500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 14743 |
| 63 | 20240314 | 181400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 64 | 20240314 | 181300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 65 | 20240314 | 181200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 66 | 20240314 | 181100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 67 | 20240314 | 181000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 68 | 20240314 | 180900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 69 | 20240314 | 180800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 70 | 20240314 | 180700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 71 | 20240314 | 180600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 72 | 20240314 | 180500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 73 | 20240314 | 180400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 74 | 20240314 | 180300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 75 | 20240314 | 180200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 76 | 20240314 | 180100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 77 | 20240314 | 180000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 78 | 20240314 | 175900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 79 | 20240314 | 175800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 80 | 20240314 | 175700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 81 | 20240314 | 175600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 82 | 20240314 | 175500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 83 | 20240314 | 175400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 84 | 20240314 | 175300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 85 | 20240314 | 175200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 86 | 20240314 | 175100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 87 | 20240314 | 175000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 88 | 20240314 | 174900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 89 | 20240314 | 174800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 90 | 20240314 | 174700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 91 | 20240314 | 174600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 92 | 20240314 | 174500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 14743 |
| 93 | 20240314 | 174400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 94 | 20240314 | 174300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 95 | 20240314 | 174200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 96 | 20240314 | 174100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 97 | 20240314 | 174000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 98 | 20240314 | 173900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 99 | 20240314 | 173800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 100 | 20240314 | 173700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 101 | 20240314 | 173600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 102 | 20240314 | 173500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 103 | 20240314 | 173400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 104 | 20240314 | 173300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 105 | 20240314 | 173200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 106 | 20240314 | 173100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 107 | 20240314 | 173000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 108 | 20240314 | 172900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 109 | 20240314 | 172800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 110 | 20240314 | 172700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 111 | 20240314 | 172600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 112 | 20240314 | 172500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 113 | 20240314 | 172400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 114 | 20240314 | 172300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 115 | 20240314 | 172200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 116 | 20240314 | 172100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 117 | 20240314 | 172000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 118 | 20240314 | 171900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 119 | 20240314 | 171800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 120 | 20240314 | 171700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 121 | 20240314 | 171600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 122 | 20240314 | 171500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 14743 |
| 123 | 20240314 | 171400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 124 | 20240314 | 171300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 125 | 20240314 | 171200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 126 | 20240314 | 171100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 127 | 20240314 | 171000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 128 | 20240314 | 170900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 129 | 20240314 | 170800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 130 | 20240314 | 170700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 131 | 20240314 | 170600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 132 | 20240314 | 170500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 133 | 20240314 | 170400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 134 | 20240314 | 170300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 135 | 20240314 | 170200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 136 | 20240314 | 170100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 137 | 20240314 | 170000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 138 | 20240314 | 165900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 139 | 20240314 | 165800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 140 | 20240314 | 165700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 141 | 20240314 | 165600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 142 | 20240314 | 165500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 143 | 20240314 | 165400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 144 | 20240314 | 165300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 145 | 20240314 | 165200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 146 | 20240314 | 165100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 147 | 20240314 | 165000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 148 | 20240314 | 164900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 149 | 20240314 | 164800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 150 | 20240314 | 164700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 151 | 20240314 | 164600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 152 | 20240314 | 164500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 14743 |
| 153 | 20240314 | 164400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 154 | 20240314 | 164300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 155 | 20240314 | 164200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 156 | 20240314 | 164100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 157 | 20240314 | 164000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 158 | 20240314 | 163900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 159 | 20240314 | 163800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 160 | 20240314 | 163700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 161 | 20240314 | 163600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 162 | 20240314 | 163500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 163 | 20240314 | 163400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 164 | 20240314 | 163300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 165 | 20240314 | 163200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 166 | 20240314 | 163100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 167 | 20240314 | 163000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 168 | 20240314 | 162900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 169 | 20240314 | 162800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 170 | 20240314 | 162700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 171 | 20240314 | 162600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 172 | 20240314 | 162500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 173 | 20240314 | 162400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 174 | 20240314 | 162300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 175 | 20240314 | 162200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 176 | 20240314 | 162100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 177 | 20240314 | 162000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 178 | 20240314 | 161900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 179 | 20240314 | 161800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 180 | 20240314 | 161700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 181 | 20240314 | 161600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 182 | 20240314 | 161500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 14743 |
| 183 | 20240314 | 161400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 184 | 20240314 | 161300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20240314 | 161200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 186 | 20240314 | 161100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 187 | 20240314 | 161000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 188 | 20240314 | 160900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 189 | 20240314 | 160800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20240314 | 160700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20240314 | 160600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20240314 | 160500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20240314 | 160400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 194 | 20240314 | 160300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 195 | 20240314 | 160200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 196 | 20240314 | 160100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20240314 | 160000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 198 | 20240314 | 155900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 199 | 20240314 | 155800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 200 | 20240314 | 155700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20240314 | 155600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20240314 | 155500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20240314 | 155400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20240314 | 155300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20240314 | 155200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20240314 | 155100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20240314 | 155000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20240314 | 154900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20240314 | 154800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20240314 | 154700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 211 | 20240314 | 154600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 212 | 20240314 | 154500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 14743 |
| 213 | 20240314 | 154400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 214 | 20240314 | 154300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 215 | 20240314 | 154200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 216 | 20240314 | 154100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 217 | 20240314 | 154000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 218 | 20240314 | 153900 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 219 | 20240314 | 153800 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 220 | 20240314 | 153700 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 221 | 20240314 | 153600 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 222 | 20240314 | 153500 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 223 | 20240314 | 153400 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 224 | 20240314 | 153300 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 225 | 20240314 | 153200 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 226 | 20240314 | 153100 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 0 |
| 227 | 20240314 | 153000 | 1276313090 | 2360 | 2360 | 2360 | 2360 | 14743 |
| 228 | 20240314 | 152900 | 1241519610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 229 | 20240314 | 152800 | 1241519610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 230 | 20240314 | 152700 | 1241519610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 231 | 20240314 | 152600 | 1241519610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 232 | 20240314 | 152500 | 1241519610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 233 | 20240314 | 152400 | 1241519610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 234 | 20240314 | 152300 | 1241519610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 235 | 20240314 | 152200 | 1241519610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 236 | 20240314 | 152100 | 1241519610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 237 | 20240314 | 152000 | 1241519610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 238 | 20240314 | 151900 | 1241519610 | 2385 | 2380 | 2390 | 2375 | 511 |
| 239 | 20240314 | 151800 | 1240303620 | 2380 | 2385 | 2390 | 2380 | 3558 |
| 240 | 20240314 | 151700 | 1231828970 | 2390 | 2385 | 2390 | 2385 | 370 |
| 241 | 20240314 | 151600 | 1230946445 | 2385 | 2375 | 2385 | 2375 | 241 |
| 242 | 20240314 | 151500 | 1230373360 | 2385 | 2375 | 2385 | 2375 | 1671 |
| 243 | 20240314 | 151400 | 1226397385 | 2380 | 2360 | 2380 | 2360 | 1559 |
| 244 | 20240314 | 151300 | 1222702255 | 2380 | 2370 | 2380 | 2350 | 10139 |
| 245 | 20240314 | 151200 | 1198860300 | 2370 | 2385 | 2385 | 2355 | 4122 |
| 246 | 20240314 | 151100 | 1189121005 | 2360 | 2390 | 2390 | 2360 | 29636 |
| 247 | 20240314 | 151000 | 1118854700 | 2390 | 2390 | 2390 | 2385 | 1202 |
| 248 | 20240314 | 150900 | 1115987430 | 2390 | 2390 | 2390 | 2390 | 366 |
| 249 | 20240314 | 150800 | 1115112690 | 2390 | 2385 | 2390 | 2380 | 5186 |
| 250 | 20240314 | 150700 | 1102737580 | 2385 | 2385 | 2385 | 2375 | 7217 |
| 251 | 20240314 | 150600 | 1085560670 | 2385 | 2390 | 2390 | 2380 | 1575 |
| 252 | 20240314 | 150500 | 1081806430 | 2380 | 2395 | 2395 | 2370 | 11171 |
| 253 | 20240314 | 150400 | 1055242690 | 2400 | 2410 | 2410 | 2395 | 2077 |
| 254 | 20240314 | 150300 | 1050251720 | 2420 | 2410 | 2420 | 2410 | 274 |
| 255 | 20240314 | 150200 | 1049590220 | 2410 | 2410 | 2415 | 2405 | 315 |
| 256 | 20240314 | 150100 | 1048830560 | 2415 | 2420 | 2420 | 2410 | 1083 |
| 257 | 20240314 | 150000 | 1046219845 | 2420 | 2420 | 2420 | 2420 | 2 |
| 258 | 20240314 | 145900 | 1046215005 | 2420 | 2400 | 2420 | 2400 | 1713 |
| 259 | 20240314 | 145800 | 1042103765 | 2400 | 2395 | 2400 | 2395 | 1350 |
| 260 | 20240314 | 145700 | 1038864740 | 2385 | 2395 | 2395 | 2385 | 3724 |
| 261 | 20240314 | 145600 | 1029978185 | 2400 | 2390 | 2400 | 2385 | 1803 |
| 262 | 20240314 | 145500 | 1025663480 | 2395 | 2390 | 2400 | 2385 | 5222 |
| 263 | 20240314 | 145400 | 1013166515 | 2395 | 2390 | 2395 | 2385 | 1124 |
| 264 | 20240314 | 145300 | 1010484705 | 2380 | 2400 | 2400 | 2380 | 12012 |
| 265 | 20240314 | 145200 | 981795655 | 2395 | 2405 | 2410 | 2395 | 4539 |
| 266 | 20240314 | 145100 | 970906790 | 2410 | 2410 | 2410 | 2410 | 256 |
| 267 | 20240314 | 145000 | 970289830 | 2410 | 2415 | 2415 | 2410 | 1483 |
| 268 | 20240314 | 144900 | 966713945 | 2420 | 2420 | 2420 | 2420 | 238 |
| 269 | 20240314 | 144800 | 966137985 | 2420 | 2420 | 2420 | 2420 | 0 |
| 270 | 20240314 | 144700 | 966137985 | 2420 | 2420 | 2420 | 2420 | 205 |
| 271 | 20240314 | 144600 | 965641885 | 2420 | 2420 | 2420 | 2400 | 20039 |
| 272 | 20240314 | 144500 | 917476145 | 2420 | 2420 | 2420 | 2420 | 1848 |
| 273 | 20240314 | 144400 | 913003985 | 2425 | 2425 | 2425 | 2425 | 35 |
| 274 | 20240314 | 144300 | 912919110 | 2425 | 2425 | 2425 | 2420 | 59 |
| 275 | 20240314 | 144200 | 912776145 | 2420 | 2425 | 2425 | 2420 | 269 |
| 276 | 20240314 | 144100 | 912123895 | 2425 | 2425 | 2425 | 2420 | 59 |
| 277 | 20240314 | 144000 | 911980835 | 2430 | 2420 | 2430 | 2420 | 12 |
| 278 | 20240314 | 143900 | 911951685 | 2410 | 2425 | 2425 | 2410 | 3002 |
| 279 | 20240314 | 143800 | 904698770 | 2430 | 2430 | 2430 | 2430 | 5 |
| 280 | 20240314 | 143700 | 904686620 | 2430 | 2420 | 2430 | 2420 | 1576 |
| 281 | 20240314 | 143600 | 900872680 | 2425 | 2430 | 2430 | 2425 | 312 |
| 282 | 20240314 | 143500 | 900116075 | 2430 | 2430 | 2430 | 2430 | 100 |
| 283 | 20240314 | 143400 | 899873075 | 2430 | 2435 | 2435 | 2425 | 125 |
| 284 | 20240314 | 143300 | 899569340 | 2430 | 2430 | 2430 | 2430 | 3 |
| 285 | 20240314 | 143200 | 899562050 | 2430 | 2435 | 2435 | 2430 | 268 |
| 286 | 20240314 | 143100 | 898909520 | 2435 | 2435 | 2440 | 2430 | 55 |
| 287 | 20240314 | 143000 | 898775780 | 2440 | 2435 | 2440 | 2435 | 71 |
| 288 | 20240314 | 142900 | 898602745 | 2435 | 2435 | 2440 | 2435 | 1085 |
| 289 | 20240314 | 142800 | 895955655 | 2440 | 2445 | 2445 | 2435 | 40 |
| 290 | 20240314 | 142700 | 895858000 | 2440 | 2445 | 2445 | 2440 | 596 |
| 291 | 20240314 | 142600 | 894403720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 292 | 20240314 | 142500 | 894403720 | 2445 | 2445 | 2450 | 2445 | 917 |
| 293 | 20240314 | 142400 | 892161650 | 2450 | 2445 | 2450 | 2445 | 1089 |
| 294 | 20240314 | 142300 | 889499030 | 2450 | 2440 | 2450 | 2440 | 155 |
| 295 | 20240314 | 142200 | 889120795 | 2445 | 2445 | 2445 | 2445 | 6 |
| 296 | 20240314 | 142100 | 889106125 | 2445 | 2445 | 2450 | 2445 | 1269 |
| 297 | 20240314 | 142000 | 886003410 | 2450 | 2445 | 2450 | 2445 | 1087 |
| 298 | 20240314 | 141900 | 883345690 | 2450 | 2450 | 2450 | 2450 | 10 |
| 299 | 20240314 | 141800 | 883321190 | 2450 | 2445 | 2450 | 2445 | 7 |
| 300 | 20240314 | 141700 | 883304060 | 2450 | 2450 | 2450 | 2450 | 0 |
| 301 | 20240314 | 141600 | 883304060 | 2450 | 2450 | 2450 | 2445 | 125 |
| 302 | 20240314 | 141500 | 882997850 | 2450 | 2445 | 2450 | 2445 | 64 |
| 303 | 20240314 | 141400 | 882841365 | 2450 | 2445 | 2450 | 2445 | 74 |
| 304 | 20240314 | 141300 | 882660430 | 2450 | 2450 | 2455 | 2445 | 1666 |
| 305 | 20240314 | 141200 | 878578835 | 2455 | 2450 | 2455 | 2450 | 337 |
| 306 | 20240314 | 141100 | 877753165 | 2455 | 2455 | 2455 | 2455 | 9 |
| 307 | 20240314 | 141000 | 877731070 | 2455 | 2455 | 2455 | 2455 | 3 |
| 308 | 20240314 | 140900 | 877723705 | 2455 | 2445 | 2455 | 2445 | 1787 |
| 309 | 20240314 | 140800 | 873349235 | 2445 | 2440 | 2445 | 2440 | 1505 |
| 310 | 20240314 | 140700 | 869669520 | 2445 | 2440 | 2445 | 2440 | 500 |
| 311 | 20240314 | 140600 | 868448515 | 2445 | 2445 | 2445 | 2445 | 0 |
| 312 | 20240314 | 140500 | 868448515 | 2445 | 2445 | 2445 | 2445 | 0 |
| 313 | 20240314 | 140400 | 868448515 | 2445 | 2445 | 2445 | 2440 | 69 |
| 314 | 20240314 | 140300 | 868279900 | 2445 | 2445 | 2445 | 2445 | 1 |
| 315 | 20240314 | 140200 | 868277455 | 2445 | 2440 | 2445 | 2425 | 608 |
| 316 | 20240314 | 140100 | 866799655 | 2440 | 2440 | 2440 | 2435 | 204 |
| 317 | 20240314 | 140000 | 866301900 | 2440 | 2440 | 2440 | 2425 | 206 |
| 318 | 20240314 | 135900 | 865802290 | 2445 | 2450 | 2450 | 2425 | 1004 |
| 319 | 20240314 | 135800 | 863367490 | 2455 | 2450 | 2455 | 2405 | 15869 |
| 320 | 20240314 | 135700 | 824954700 | 2460 | 2455 | 2460 | 2450 | 51 |
| 321 | 20240314 | 135600 | 824829680 | 2455 | 2465 | 2465 | 2455 | 286 |
| 322 | 20240314 | 135500 | 824126115 | 2460 | 2460 | 2465 | 2460 | 10 |
| 323 | 20240314 | 135400 | 824101505 | 2470 | 2465 | 2470 | 2465 | 20 |
| 324 | 20240314 | 135300 | 824052195 | 2465 | 2465 | 2465 | 2465 | 12 |
| 325 | 20240314 | 135200 | 824022615 | 2465 | 2455 | 2465 | 2455 | 1933 |
| 326 | 20240314 | 135100 | 819267470 | 2455 | 2460 | 2460 | 2455 | 211 |
| 327 | 20240314 | 135000 | 818748450 | 2460 | 2460 | 2460 | 2460 | 4 |
| 328 | 20240314 | 134900 | 818738610 | 2460 | 2460 | 2460 | 2460 | 14 |
| 329 | 20240314 | 134800 | 818704170 | 2460 | 2460 | 2460 | 2460 | 8 |
| 330 | 20240314 | 134700 | 818684490 | 2460 | 2460 | 2460 | 2460 | 20 |
| 331 | 20240314 | 134600 | 818635290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 332 | 20240314 | 134500 | 818635290 | 2460 | 2455 | 2460 | 2445 | 20 |
| 333 | 20240314 | 134400 | 818586195 | 2460 | 2460 | 2460 | 2460 | 0 |
| 334 | 20240314 | 134300 | 818586195 | 2460 | 2455 | 2460 | 2455 | 101 |
| 335 | 20240314 | 134200 | 818338235 | 2460 | 2460 | 2460 | 2460 | 0 |
| 336 | 20240314 | 134100 | 818338235 | 2460 | 2460 | 2460 | 2460 | 0 |
| 337 | 20240314 | 134000 | 818338235 | 2460 | 2460 | 2460 | 2460 | 1 |
| 338 | 20240314 | 133900 | 818335775 | 2440 | 2445 | 2445 | 2440 | 1049 |
| 339 | 20240314 | 133800 | 815773470 | 2445 | 2445 | 2445 | 2445 | 0 |
| 340 | 20240314 | 133700 | 815773470 | 2445 | 2445 | 2450 | 2445 | 161 |
| 341 | 20240314 | 133600 | 815379720 | 2445 | 2450 | 2450 | 2445 | 504 |
| 342 | 20240314 | 133500 | 814145010 | 2460 | 2460 | 2460 | 2460 | 1 |
| 343 | 20240314 | 133400 | 814142550 | 2450 | 2450 | 2450 | 2450 | 397 |
| 344 | 20240314 | 133300 | 813169900 | 2450 | 2450 | 2450 | 2445 | 12 |
| 345 | 20240314 | 133200 | 813140550 | 2445 | 2450 | 2460 | 2445 | 234 |
| 346 | 20240314 | 133100 | 812567245 | 2455 | 2455 | 2455 | 2450 | 599 |
| 347 | 20240314 | 133000 | 811096805 | 2460 | 2455 | 2460 | 2455 | 131 |
| 348 | 20240314 | 132900 | 810775190 | 2460 | 2460 | 2460 | 2455 | 789 |
| 349 | 20240314 | 132800 | 808837255 | 2460 | 2460 | 2460 | 2460 | 4 |
| 350 | 20240314 | 132700 | 808827415 | 2460 | 2460 | 2460 | 2460 | 0 |
| 351 | 20240314 | 132600 | 808827415 | 2460 | 2460 | 2460 | 2460 | 1 |
| 352 | 20240314 | 132500 | 808824955 | 2455 | 2455 | 2460 | 2450 | 45 |
| 353 | 20240314 | 132400 | 808714565 | 2460 | 2455 | 2460 | 2445 | 131 |
| 354 | 20240314 | 132300 | 808394000 | 2445 | 2455 | 2455 | 2445 | 253 |
| 355 | 20240314 | 132200 | 807775040 | 2465 | 2465 | 2465 | 2465 | 0 |
| 356 | 20240314 | 132100 | 807775040 | 2465 | 2465 | 2465 | 2465 | 0 |
| 357 | 20240314 | 132000 | 807775040 | 2465 | 2465 | 2465 | 2465 | 1 |
| 358 | 20240314 | 131900 | 807772575 | 2465 | 2465 | 2465 | 2465 | 1 |
| 359 | 20240314 | 131800 | 807770110 | 2465 | 2460 | 2465 | 2460 | 306 |
| 360 | 20240314 | 131700 | 807016840 | 2465 | 2460 | 2470 | 2460 | 454 |
| 361 | 20240314 | 131600 | 805899985 | 2470 | 2460 | 2470 | 2460 | 98 |
| 362 | 20240314 | 131500 | 805658895 | 2470 | 2465 | 2470 | 2465 | 871 |
| 363 | 20240314 | 131400 | 803508165 | 2460 | 2465 | 2465 | 2460 | 9 |
| 364 | 20240314 | 131300 | 803486020 | 2465 | 2465 | 2465 | 2460 | 232 |
| 365 | 20240314 | 131200 | 802915240 | 2465 | 2460 | 2465 | 2460 | 3 |
| 366 | 20240314 | 131100 | 802907855 | 2465 | 2460 | 2465 | 2460 | 18 |
| 367 | 20240314 | 131000 | 802863570 | 2465 | 2465 | 2465 | 2460 | 47 |
| 368 | 20240314 | 130900 | 802747900 | 2470 | 2465 | 2470 | 2450 | 407 |
| 369 | 20240314 | 130800 | 801748795 | 2470 | 2470 | 2470 | 2465 | 821 |
| 370 | 20240314 | 130700 | 799721025 | 2470 | 2470 | 2470 | 2470 | 0 |
| 371 | 20240314 | 130600 | 799721025 | 2470 | 2470 | 2470 | 2470 | 0 |
| 372 | 20240314 | 130500 | 799721025 | 2470 | 2455 | 2470 | 2455 | 875 |
| 373 | 20240314 | 130400 | 797572870 | 2480 | 2480 | 2485 | 2460 | 269 |
| 374 | 20240314 | 130300 | 796908825 | 2485 | 2465 | 2485 | 2465 | 1058 |
| 375 | 20240314 | 130200 | 794291925 | 2470 | 2470 | 2470 | 2470 | 2 |
| 376 | 20240314 | 130100 | 794286985 | 2460 | 2460 | 2470 | 2460 | 1007 |
| 377 | 20240314 | 130000 | 791809755 | 2470 | 2460 | 2470 | 2445 | 513 |
| 378 | 20240314 | 125900 | 790547260 | 2465 | 2465 | 2470 | 2460 | 21 |
| 379 | 20240314 | 125800 | 790495555 | 2470 | 2470 | 2475 | 2470 | 62 |
| 380 | 20240314 | 125700 | 790342265 | 2480 | 2475 | 2480 | 2465 | 556 |
| 381 | 20240314 | 125600 | 788971670 | 2480 | 2475 | 2480 | 2475 | 100 |
| 382 | 20240314 | 125500 | 788724165 | 2480 | 2470 | 2480 | 2470 | 541 |
| 383 | 20240314 | 125400 | 787385395 | 2475 | 2475 | 2475 | 2475 | 103 |
| 384 | 20240314 | 125300 | 787130470 | 2475 | 2470 | 2475 | 2470 | 503 |
| 385 | 20240314 | 125200 | 785888055 | 2465 | 2475 | 2475 | 2465 | 24 |
| 386 | 20240314 | 125100 | 785828810 | 2480 | 2455 | 2480 | 2455 | 2113 |
| 387 | 20240314 | 125000 | 780595690 | 2455 | 2455 | 2455 | 2455 | 410 |
| 388 | 20240314 | 124900 | 779589140 | 2455 | 2445 | 2455 | 2445 | 1564 |
| 389 | 20240314 | 124800 | 775752300 | 2445 | 2445 | 2445 | 2445 | 10 |
| 390 | 20240314 | 124700 | 775727850 | 2445 | 2445 | 2445 | 2440 | 280 |
| 391 | 20240314 | 124600 | 775043260 | 2445 | 2445 | 2445 | 2445 | 0 |
| 392 | 20240314 | 124500 | 775043260 | 2445 | 2445 | 2445 | 2445 | 3 |
| 393 | 20240314 | 124400 | 775035925 | 2445 | 2445 | 2450 | 2445 | 90 |
| 394 | 20240314 | 124300 | 774815870 | 2445 | 2440 | 2445 | 2440 | 9 |
| 395 | 20240314 | 124200 | 774793870 | 2440 | 2440 | 2445 | 2440 | 2342 |
| 396 | 20240314 | 124100 | 769079380 | 2440 | 2440 | 2440 | 2440 | 15 |
| 397 | 20240314 | 124000 | 769042780 | 2430 | 2430 | 2430 | 2430 | 0 |
| 398 | 20240314 | 123900 | 769042780 | 2430 | 2430 | 2430 | 2430 | 0 |
| 399 | 20240314 | 123800 | 769042780 | 2430 | 2430 | 2430 | 2430 | 23 |
| 400 | 20240314 | 123700 | 768986890 | 2430 | 2430 | 2430 | 2430 | 107 |
| 401 | 20240314 | 123600 | 768726880 | 2430 | 2430 | 2430 | 2430 | 594 |
| 402 | 20240314 | 123500 | 767283460 | 2430 | 2430 | 2430 | 2430 | 2 |
| 403 | 20240314 | 123400 | 767278600 | 2430 | 2440 | 2440 | 2430 | 395 |
| 404 | 20240314 | 123300 | 766317240 | 2440 | 2440 | 2440 | 2440 | 1 |
| 405 | 20240314 | 123200 | 766314800 | 2435 | 2435 | 2435 | 2435 | 500 |
| 406 | 20240314 | 123100 | 765097300 | 2435 | 2430 | 2435 | 2420 | 306 |
| 407 | 20240314 | 123000 | 764355210 | 2435 | 2430 | 2435 | 2425 | 584 |
| 408 | 20240314 | 122900 | 762936715 | 2435 | 2440 | 2440 | 2435 | 211 |
| 409 | 20240314 | 122800 | 762422925 | 2445 | 2445 | 2450 | 2440 | 944 |
| 410 | 20240314 | 122700 | 760119415 | 2450 | 2450 | 2450 | 2445 | 454 |
| 411 | 20240314 | 122600 | 759007190 | 2450 | 2445 | 2450 | 2445 | 8 |
| 412 | 20240314 | 122500 | 758987620 | 2445 | 2445 | 2445 | 2445 | 6 |
| 413 | 20240314 | 122400 | 758972950 | 2445 | 2440 | 2445 | 2440 | 175 |
| 414 | 20240314 | 122300 | 758545895 | 2440 | 2440 | 2440 | 2440 | 2 |
| 415 | 20240314 | 122200 | 758541015 | 2440 | 2440 | 2440 | 2440 | 0 |
| 416 | 20240314 | 122100 | 758541015 | 2440 | 2430 | 2440 | 2430 | 3 |
| 417 | 20240314 | 122000 | 758533710 | 2420 | 2435 | 2435 | 2420 | 7891 |
| 418 | 20240314 | 121900 | 739429000 | 2440 | 2440 | 2445 | 2440 | 214 |
| 419 | 20240314 | 121800 | 738906830 | 2440 | 2440 | 2440 | 2440 | 105 |
| 420 | 20240314 | 121700 | 738650630 | 2445 | 2440 | 2445 | 2440 | 153 |
| 421 | 20240314 | 121600 | 738276580 | 2445 | 2445 | 2445 | 2440 | 54 |
| 422 | 20240314 | 121500 | 738144560 | 2450 | 2450 | 2450 | 2445 | 3 |
| 423 | 20240314 | 121400 | 738137215 | 2450 | 2445 | 2450 | 2445 | 2 |
| 424 | 20240314 | 121300 | 738132320 | 2450 | 2445 | 2450 | 2445 | 40 |
| 425 | 20240314 | 121200 | 738034515 | 2445 | 2445 | 2445 | 2445 | 97 |
| 426 | 20240314 | 121100 | 737797350 | 2445 | 2445 | 2445 | 2445 | 0 |
| 427 | 20240314 | 121000 | 737797350 | 2445 | 2445 | 2445 | 2445 | 10 |
| 428 | 20240314 | 120900 | 737772900 | 2445 | 2440 | 2445 | 2440 | 96 |
| 429 | 20240314 | 120800 | 737538655 | 2445 | 2445 | 2445 | 2440 | 16 |
| 430 | 20240314 | 120700 | 737499555 | 2445 | 2445 | 2445 | 2445 | 0 |
| 431 | 20240314 | 120600 | 737499555 | 2445 | 2445 | 2445 | 2445 | 15 |
| 432 | 20240314 | 120500 | 737462880 | 2445 | 2445 | 2445 | 2430 | 884 |
| 433 | 20240314 | 120400 | 735314250 | 2445 | 2450 | 2455 | 2420 | 5105 |
| 434 | 20240314 | 120300 | 722896335 | 2455 | 2455 | 2455 | 2450 | 44 |
| 435 | 20240314 | 120200 | 722788475 | 2455 | 2455 | 2455 | 2455 | 1 |
| 436 | 20240314 | 120100 | 722786020 | 2455 | 2455 | 2455 | 2455 | 875 |
| 437 | 20240314 | 120000 | 720637895 | 2455 | 2455 | 2455 | 2455 | 0 |
| 438 | 20240314 | 115900 | 720637895 | 2455 | 2455 | 2455 | 2455 | 11 |
| 439 | 20240314 | 115800 | 720610890 | 2455 | 2455 | 2455 | 2455 | 19 |
| 440 | 20240314 | 115700 | 720564245 | 2455 | 2450 | 2455 | 2450 | 103 |
| 441 | 20240314 | 115600 | 720311885 | 2455 | 2450 | 2455 | 2450 | 13 |
| 442 | 20240314 | 115500 | 720279980 | 2455 | 2455 | 2455 | 2455 | 128 |
| 443 | 20240314 | 115400 | 719965740 | 2455 | 2455 | 2455 | 2450 | 52 |
| 444 | 20240314 | 115300 | 719838325 | 2455 | 2460 | 2460 | 2455 | 112 |
| 445 | 20240314 | 115200 | 719563215 | 2460 | 2460 | 2460 | 2460 | 74 |
| 446 | 20240314 | 115100 | 719381175 | 2460 | 2465 | 2465 | 2460 | 402 |
| 447 | 20240314 | 115000 | 718390370 | 2450 | 2465 | 2465 | 2450 | 826 |
| 448 | 20240314 | 114900 | 716358765 | 2465 | 2465 | 2465 | 2450 | 2022 |
| 449 | 20240314 | 114800 | 711398685 | 2465 | 2460 | 2465 | 2455 | 1001 |
| 450 | 20240314 | 114700 | 708938520 | 2465 | 2470 | 2470 | 2465 | 335 |
| 451 | 20240314 | 114600 | 708112705 | 2470 | 2470 | 2470 | 2470 | 25 |
| 452 | 20240314 | 114500 | 708050955 | 2470 | 2475 | 2475 | 2470 | 429 |
| 453 | 20240314 | 114400 | 706991320 | 2480 | 2480 | 2480 | 2480 | 0 |
| 454 | 20240314 | 114300 | 706991320 | 2480 | 2480 | 2485 | 2475 | 1044 |
| 455 | 20240314 | 114200 | 704407175 | 2485 | 2480 | 2485 | 2475 | 1603 |
| 456 | 20240314 | 114100 | 700432015 | 2485 | 2485 | 2485 | 2485 | 1 |
| 457 | 20240314 | 114000 | 700429530 | 2485 | 2490 | 2490 | 2485 | 1004 |
| 458 | 20240314 | 113900 | 697934580 | 2490 | 2490 | 2490 | 2490 | 0 |
| 459 | 20240314 | 113800 | 697934580 | 2490 | 2490 | 2490 | 2490 | 49 |
| 460 | 20240314 | 113700 | 697812570 | 2490 | 2490 | 2490 | 2490 | 961 |
| 461 | 20240314 | 113600 | 695419680 | 2485 | 2485 | 2485 | 2485 | 1097 |
| 462 | 20240314 | 113500 | 692693635 | 2490 | 2485 | 2490 | 2485 | 3 |
| 463 | 20240314 | 113400 | 692686175 | 2485 | 2485 | 2490 | 2485 | 52 |
| 464 | 20240314 | 113300 | 692556760 | 2490 | 2485 | 2490 | 2485 | 24 |
| 465 | 20240314 | 113200 | 692497115 | 2490 | 2490 | 2490 | 2485 | 144 |
| 466 | 20240314 | 113100 | 692139170 | 2485 | 2490 | 2490 | 2485 | 503 |
| 467 | 20240314 | 113000 | 690889135 | 2490 | 2495 | 2495 | 2490 | 9 |
| 468 | 20240314 | 112900 | 690866690 | 2495 | 2495 | 2495 | 2495 | 9 |
| 469 | 20240314 | 112800 | 690844235 | 2500 | 2495 | 2500 | 2485 | 6051 |
| 470 | 20240314 | 112700 | 675805900 | 2495 | 2495 | 2495 | 2495 | 3 |
| 471 | 20240314 | 112600 | 675798415 | 2495 | 2495 | 2495 | 2495 | 1 |
| 472 | 20240314 | 112500 | 675795920 | 2495 | 2495 | 2495 | 2485 | 91 |
| 473 | 20240314 | 112400 | 675569515 | 2495 | 2495 | 2495 | 2495 | 20 |
| 474 | 20240314 | 112300 | 675519615 | 2495 | 2495 | 2495 | 2495 | 13 |
| 475 | 20240314 | 112200 | 675487180 | 2495 | 2495 | 2495 | 2495 | 30 |
| 476 | 20240314 | 112100 | 675412330 | 2495 | 2500 | 2500 | 2495 | 19 |
| 477 | 20240314 | 112000 | 675364885 | 2505 | 2490 | 2505 | 2480 | 2231 |
| 478 | 20240314 | 111900 | 669781170 | 2505 | 2500 | 2505 | 2500 | 338 |
| 479 | 20240314 | 111800 | 668936120 | 2500 | 2500 | 2505 | 2495 | 157 |
| 480 | 20240314 | 111700 | 668544255 | 2500 | 2495 | 2505 | 2490 | 98 |
| 481 | 20240314 | 111600 | 668299515 | 2500 | 2510 | 2510 | 2480 | 2075 |
| 482 | 20240314 | 111500 | 663142450 | 2510 | 2510 | 2510 | 2510 | 40 |
| 483 | 20240314 | 111400 | 663042050 | 2510 | 2510 | 2515 | 2480 | 2533 |
| 484 | 20240314 | 111300 | 656735065 | 2520 | 2505 | 2520 | 2500 | 554 |
| 485 | 20240314 | 111200 | 655344195 | 2500 | 2495 | 2510 | 2495 | 52 |
| 486 | 20240314 | 111100 | 655213870 | 2495 | 2495 | 2495 | 2495 | 2 |
| 487 | 20240314 | 111000 | 655208880 | 2500 | 2485 | 2500 | 2485 | 44 |
| 488 | 20240314 | 110900 | 655099215 | 2480 | 2495 | 2495 | 2480 | 27 |
| 489 | 20240314 | 110800 | 655032205 | 2490 | 2495 | 2495 | 2490 | 3 |
| 490 | 20240314 | 110700 | 655024730 | 2495 | 2500 | 2500 | 2480 | 608 |
| 491 | 20240314 | 110600 | 653510770 | 2500 | 2490 | 2500 | 2480 | 1024 |
| 492 | 20240314 | 110500 | 650970990 | 2480 | 2495 | 2500 | 2480 | 794 |
| 493 | 20240314 | 110400 | 649000145 | 2490 | 2505 | 2505 | 2490 | 4157 |
| 494 | 20240314 | 110300 | 638612975 | 2510 | 2510 | 2510 | 2505 | 2455 |
| 495 | 20240314 | 110200 | 632462335 | 2520 | 2510 | 2520 | 2510 | 325 |
| 496 | 20240314 | 110100 | 631646575 | 2510 | 2510 | 2510 | 2505 | 161 |
| 497 | 20240314 | 110000 | 631242480 | 2510 | 2510 | 2515 | 2510 | 2310 |
| 498 | 20240314 | 105900 | 625433085 | 2510 | 2510 | 2510 | 2510 | 96 |
| 499 | 20240314 | 105800 | 625192125 | 2510 | 2520 | 2520 | 2510 | 1025 |
| 500 | 20240314 | 105700 | 622610830 | 2515 | 2520 | 2520 | 2515 | 3023 |
| 501 | 20240314 | 105600 | 614998195 | 2510 | 2510 | 2520 | 2510 | 278 |
| 502 | 20240314 | 105500 | 614300195 | 2505 | 2505 | 2505 | 2500 | 1086 |
| 503 | 20240314 | 105400 | 611580365 | 2505 | 2505 | 2505 | 2505 | 30 |
| 504 | 20240314 | 105300 | 611505215 | 2505 | 2505 | 2505 | 2500 | 81 |
| 505 | 20240314 | 105200 | 611302495 | 2505 | 2505 | 2505 | 2505 | 8 |
| 506 | 20240314 | 105100 | 611282455 | 2505 | 2505 | 2505 | 2500 | 2268 |
| 507 | 20240314 | 105000 | 605612115 | 2505 | 2510 | 2510 | 2505 | 186 |
| 508 | 20240314 | 104900 | 605146180 | 2510 | 2520 | 2520 | 2510 | 755 |
| 509 | 20240314 | 104800 | 603244090 | 2515 | 2520 | 2520 | 2515 | 11 |
| 510 | 20240314 | 104700 | 603216420 | 2520 | 2520 | 2520 | 2510 | 1493 |
| 511 | 20240314 | 104600 | 599463400 | 2520 | 2515 | 2520 | 2515 | 524 |
| 512 | 20240314 | 104500 | 598145475 | 2515 | 2520 | 2520 | 2515 | 41 |
| 513 | 20240314 | 104400 | 598042165 | 2520 | 2510 | 2520 | 2510 | 983 |
| 514 | 20240314 | 104300 | 595568310 | 2510 | 2505 | 2510 | 2505 | 2129 |
| 515 | 20240314 | 104200 | 590224770 | 2505 | 2505 | 2510 | 2505 | 764 |
| 516 | 20240314 | 104100 | 588308770 | 2505 | 2500 | 2505 | 2500 | 2172 |
| 517 | 20240314 | 104000 | 582872295 | 2500 | 2490 | 2500 | 2490 | 1458 |
| 518 | 20240314 | 103900 | 579234175 | 2490 | 2485 | 2490 | 2485 | 1144 |
| 519 | 20240314 | 103800 | 576385630 | 2490 | 2490 | 2490 | 2490 | 0 |
| 520 | 20240314 | 103700 | 576385630 | 2490 | 2490 | 2490 | 2480 | 460 |
| 521 | 20240314 | 103600 | 575243960 | 2490 | 2490 | 2490 | 2490 | 0 |
| 522 | 20240314 | 103500 | 575243960 | 2490 | 2480 | 2490 | 2480 | 1069 |
| 523 | 20240314 | 103400 | 572592830 | 2480 | 2490 | 2490 | 2480 | 204 |
| 524 | 20240314 | 103300 | 572086840 | 2490 | 2485 | 2495 | 2485 | 336 |
| 525 | 20240314 | 103200 | 571250190 | 2485 | 2480 | 2485 | 2480 | 1044 |
| 526 | 20240314 | 103100 | 568660855 | 2480 | 2480 | 2480 | 2480 | 700 |
| 527 | 20240314 | 103000 | 566924855 | 2480 | 2480 | 2480 | 2480 | 1 |
| 528 | 20240314 | 102900 | 566922375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 529 | 20240314 | 102800 | 566922375 | 2475 | 2475 | 2475 | 2475 | 408 |
| 530 | 20240314 | 102700 | 565912575 | 2475 | 2475 | 2475 | 2475 | 149 |
| 531 | 20240314 | 102600 | 565543800 | 2480 | 2480 | 2480 | 2480 | 456 |
| 532 | 20240314 | 102500 | 564412920 | 2480 | 2485 | 2485 | 2480 | 29 |
| 533 | 20240314 | 102400 | 564340945 | 2490 | 2490 | 2490 | 2490 | 2 |
| 534 | 20240314 | 102300 | 564335965 | 2485 | 2485 | 2485 | 2485 | 500 |
| 535 | 20240314 | 102200 | 563093465 | 2485 | 2485 | 2485 | 2485 | 88 |
| 536 | 20240314 | 102100 | 562874785 | 2490 | 2495 | 2495 | 2485 | 1187 |
| 537 | 20240314 | 102000 | 559924980 | 2500 | 2500 | 2500 | 2500 | 0 |
| 538 | 20240314 | 101900 | 559924980 | 2500 | 2495 | 2500 | 2495 | 399 |
| 539 | 20240314 | 101800 | 558929470 | 2485 | 2495 | 2495 | 2485 | 47 |
| 540 | 20240314 | 101700 | 558812635 | 2495 | 2495 | 2495 | 2495 | 1 |
| 541 | 20240314 | 101600 | 558810140 | 2490 | 2490 | 2490 | 2490 | 2029 |
| 542 | 20240314 | 101500 | 553757930 | 2490 | 2490 | 2490 | 2490 | 2188 |
| 543 | 20240314 | 101400 | 548309810 | 2490 | 2485 | 2490 | 2485 | 106 |
| 544 | 20240314 | 101300 | 548046175 | 2485 | 2485 | 2485 | 2485 | 174 |
| 545 | 20240314 | 101200 | 547613785 | 2485 | 2485 | 2485 | 2485 | 0 |
| 546 | 20240314 | 101100 | 547613785 | 2485 | 2475 | 2485 | 2475 | 31 |
| 547 | 20240314 | 101000 | 547537050 | 2485 | 2480 | 2485 | 2480 | 85 |
| 548 | 20240314 | 100900 | 547326200 | 2485 | 2485 | 2485 | 2480 | 8 |
| 549 | 20240314 | 100800 | 547306335 | 2485 | 2490 | 2500 | 2480 | 1342 |
| 550 | 20240314 | 100700 | 543971800 | 2505 | 2500 | 2505 | 2500 | 485 |
| 551 | 20240314 | 100600 | 542757285 | 2500 | 2495 | 2500 | 2495 | 984 |
| 552 | 20240314 | 100500 | 540300515 | 2495 | 2480 | 2495 | 2480 | 38 |
| 553 | 20240314 | 100400 | 540205945 | 2480 | 2495 | 2495 | 2480 | 222 |
| 554 | 20240314 | 100300 | 539655075 | 2495 | 2490 | 2495 | 2490 | 946 |
| 555 | 20240314 | 100200 | 537299520 | 2490 | 2485 | 2495 | 2485 | 112 |
| 556 | 20240314 | 100100 | 537020125 | 2495 | 2505 | 2510 | 2485 | 7465 |
| 557 | 20240314 | 100000 | 518289795 | 2505 | 2465 | 2505 | 2460 | 14630 |
| 558 | 20240314 | 095900 | 481817300 | 2460 | 2430 | 2460 | 2430 | 11293 |
| 559 | 20240314 | 095800 | 454195535 | 2430 | 2430 | 2430 | 2430 | 511 |
| 560 | 20240314 | 095700 | 452953805 | 2430 | 2430 | 2435 | 2430 | 778 |
| 561 | 20240314 | 095600 | 451062490 | 2430 | 2420 | 2435 | 2420 | 1524 |
| 562 | 20240314 | 095500 | 447365365 | 2420 | 2410 | 2420 | 2410 | 9732 |
| 563 | 20240314 | 095400 | 423865180 | 2410 | 2410 | 2410 | 2410 | 502 |
| 564 | 20240314 | 095300 | 422655360 | 2410 | 2410 | 2410 | 2410 | 152 |
| 565 | 20240314 | 095200 | 422289040 | 2410 | 2410 | 2410 | 2405 | 64 |
| 566 | 20240314 | 095100 | 422135050 | 2405 | 2410 | 2410 | 2405 | 1005 |
| 567 | 20240314 | 095000 | 419714000 | 2410 | 2410 | 2410 | 2410 | 219 |
| 568 | 20240314 | 094900 | 419186210 | 2410 | 2395 | 2410 | 2390 | 926 |
| 569 | 20240314 | 094800 | 416970185 | 2400 | 2400 | 2400 | 2400 | 146 |
| 570 | 20240314 | 094700 | 416619785 | 2400 | 2405 | 2405 | 2395 | 3538 |
| 571 | 20240314 | 094600 | 408132155 | 2405 | 2405 | 2405 | 2400 | 10 |
| 572 | 20240314 | 094500 | 408108145 | 2405 | 2405 | 2410 | 2405 | 476 |
| 573 | 20240314 | 094400 | 406963325 | 2410 | 2410 | 2410 | 2410 | 192 |
| 574 | 20240314 | 094300 | 406500605 | 2410 | 2405 | 2410 | 2385 | 533 |
| 575 | 20240314 | 094200 | 405227945 | 2405 | 2390 | 2405 | 2375 | 10321 |
| 576 | 20240314 | 094100 | 380599775 | 2410 | 2395 | 2410 | 2375 | 31974 |
| 577 | 20240314 | 094000 | 304163420 | 2395 | 2395 | 2395 | 2390 | 721 |
| 578 | 20240314 | 093900 | 302437220 | 2395 | 2400 | 2400 | 2395 | 105 |
| 579 | 20240314 | 093800 | 302185735 | 2395 | 2400 | 2400 | 2395 | 643 |
| 580 | 20240314 | 093700 | 300642550 | 2400 | 2395 | 2400 | 2390 | 1199 |
| 581 | 20240314 | 093600 | 297776830 | 2390 | 2390 | 2390 | 2390 | 428 |
| 582 | 20240314 | 093500 | 296753910 | 2395 | 2400 | 2410 | 2390 | 1198 |
| 583 | 20240314 | 093400 | 293884495 | 2410 | 2400 | 2410 | 2400 | 668 |
| 584 | 20240314 | 093300 | 292280995 | 2410 | 2410 | 2410 | 2400 | 5465 |
| 585 | 20240314 | 093200 | 279151180 | 2410 | 2410 | 2415 | 2410 | 312 |
| 586 | 20240314 | 093100 | 278399255 | 2410 | 2415 | 2415 | 2410 | 700 |
| 587 | 20240314 | 093000 | 276711855 | 2410 | 2420 | 2420 | 2405 | 1503 |
| 588 | 20240314 | 092900 | 273092580 | 2405 | 2420 | 2420 | 2405 | 2760 |
| 589 | 20240314 | 092800 | 266440465 | 2415 | 2415 | 2415 | 2415 | 1065 |
| 590 | 20240314 | 092700 | 263868490 | 2415 | 2415 | 2415 | 2415 | 64 |
| 591 | 20240314 | 092600 | 263713930 | 2415 | 2420 | 2420 | 2410 | 1310 |
| 592 | 20240314 | 092500 | 260545875 | 2420 | 2420 | 2420 | 2415 | 1406 |
| 593 | 20240314 | 092400 | 257143435 | 2425 | 2430 | 2430 | 2425 | 1749 |
| 594 | 20240314 | 092300 | 252897075 | 2425 | 2425 | 2435 | 2425 | 8725 |
| 595 | 20240314 | 092200 | 231697850 | 2415 | 2415 | 2415 | 2415 | 119 |
| 596 | 20240314 | 092100 | 231410465 | 2425 | 2405 | 2425 | 2405 | 1686 |
| 597 | 20240314 | 092000 | 227329340 | 2425 | 2405 | 2425 | 2395 | 5372 |
| 598 | 20240314 | 091900 | 214340330 | 2415 | 2405 | 2420 | 2395 | 24627 |
| 599 | 20240314 | 091800 | 155184955 | 2405 | 2435 | 2435 | 2385 | 28575 |
| 600 | 20240314 | 091700 | 86411475 | 2430 | 2430 | 2435 | 2430 | 2506 |
| 601 | 20240314 | 091600 | 80321890 | 2440 | 2460 | 2460 | 2430 | 872 |
| 602 | 20240314 | 091500 | 78198815 | 2460 | 2455 | 2460 | 2440 | 2635 |
| 603 | 20240314 | 091400 | 71752800 | 2450 | 2435 | 2450 | 2430 | 7066 |
| 604 | 20240314 | 091300 | 54531355 | 2445 | 2450 | 2450 | 2430 | 4553 |
| 605 | 20240314 | 091200 | 43395905 | 2460 | 2460 | 2460 | 2450 | 3738 |
| 606 | 20240314 | 091100 | 34229635 | 2460 | 2460 | 2460 | 2460 | 1686 |
| 607 | 20240314 | 091000 | 30082075 | 2460 | 2470 | 2480 | 2460 | 850 |
| 608 | 20240314 | 090900 | 27983880 | 2475 | 2490 | 2490 | 2475 | 137 |
| 609 | 20240314 | 090800 | 27644785 | 2475 | 2490 | 2490 | 2475 | 1149 |
| 610 | 20240314 | 090700 | 24795630 | 2490 | 2500 | 2505 | 2490 | 1472 |
| 611 | 20240314 | 090600 | 21122895 | 2505 | 2505 | 2505 | 2505 | 23 |
| 612 | 20240314 | 090500 | 21065280 | 2515 | 2520 | 2520 | 2515 | 500 |
| 613 | 20240314 | 090400 | 19805780 | 2520 | 2520 | 2520 | 2495 | 2044 |
| 614 | 20240314 | 090300 | 14675450 | 2520 | 2525 | 2525 | 2520 | 923 |
| 615 | 20240314 | 090200 | 12346925 | 2520 | 2520 | 2525 | 2520 | 560 |
| 616 | 20240314 | 090100 | 10935225 | 2515 | 2505 | 2515 | 2500 | 1871 |
| 617 | 20240314 | 090000 | 6252500 | 2500 | 2500 | 2500 | 2500 | 2501 |