30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 190400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 4505 |
| 3 | 20240314 | 190300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 4 | 20240314 | 190200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 5 | 20240314 | 190100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 6 | 20240314 | 190000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 7 | 20240314 | 185900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 8 | 20240314 | 185800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 9 | 20240314 | 185700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 10 | 20240314 | 185600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 11 | 20240314 | 185500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 12 | 20240314 | 185400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 13 | 20240314 | 185300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 14 | 20240314 | 185200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 15 | 20240314 | 185100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 16 | 20240314 | 185000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 17 | 20240314 | 184900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 18 | 20240314 | 184800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 19 | 20240314 | 184700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 20 | 20240314 | 184600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 21 | 20240314 | 184500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 22 | 20240314 | 184400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 23 | 20240314 | 184300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 24 | 20240314 | 184200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 25 | 20240314 | 184100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 26 | 20240314 | 184000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 27 | 20240314 | 183900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 28 | 20240314 | 183800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 29 | 20240314 | 183700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 30 | 20240314 | 183600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 31 | 20240314 | 183500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 32 | 20240314 | 183400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 4505 |
| 33 | 20240314 | 183300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 34 | 20240314 | 183200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 35 | 20240314 | 183100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 36 | 20240314 | 183000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 37 | 20240314 | 182900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 38 | 20240314 | 182800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 39 | 20240314 | 182700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 40 | 20240314 | 182600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 41 | 20240314 | 182500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 42 | 20240314 | 182400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 43 | 20240314 | 182300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 44 | 20240314 | 182200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 45 | 20240314 | 182100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 46 | 20240314 | 182000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 47 | 20240314 | 181900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 48 | 20240314 | 181800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 49 | 20240314 | 181700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 50 | 20240314 | 181600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 51 | 20240314 | 181500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 52 | 20240314 | 181400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 53 | 20240314 | 181300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 54 | 20240314 | 181200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 55 | 20240314 | 181100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 56 | 20240314 | 181000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 57 | 20240314 | 180900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 58 | 20240314 | 180800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 59 | 20240314 | 180700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 60 | 20240314 | 180600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 61 | 20240314 | 180500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 62 | 20240314 | 180400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 4505 |
| 63 | 20240314 | 180300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 64 | 20240314 | 180200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 65 | 20240314 | 180100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 66 | 20240314 | 180000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 67 | 20240314 | 175900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 68 | 20240314 | 175800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 69 | 20240314 | 175700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 70 | 20240314 | 175600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 71 | 20240314 | 175500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 72 | 20240314 | 175400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 73 | 20240314 | 175300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 74 | 20240314 | 175200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 75 | 20240314 | 175100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 76 | 20240314 | 175000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 77 | 20240314 | 174900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 78 | 20240314 | 174800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 79 | 20240314 | 174700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 80 | 20240314 | 174600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 81 | 20240314 | 174500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 82 | 20240314 | 174400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 83 | 20240314 | 174300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 84 | 20240314 | 174200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 85 | 20240314 | 174100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 86 | 20240314 | 174000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 87 | 20240314 | 173900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 88 | 20240314 | 173800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 89 | 20240314 | 173700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 90 | 20240314 | 173600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 91 | 20240314 | 173500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 92 | 20240314 | 173400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 4505 |
| 93 | 20240314 | 173300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 94 | 20240314 | 173200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 95 | 20240314 | 173100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 96 | 20240314 | 173000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 97 | 20240314 | 172900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 98 | 20240314 | 172800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 99 | 20240314 | 172700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 100 | 20240314 | 172600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 101 | 20240314 | 172500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 102 | 20240314 | 172400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 103 | 20240314 | 172300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 104 | 20240314 | 172200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 105 | 20240314 | 172100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 106 | 20240314 | 172000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 107 | 20240314 | 171900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 108 | 20240314 | 171800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 109 | 20240314 | 171700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 110 | 20240314 | 171600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 111 | 20240314 | 171500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 112 | 20240314 | 171400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 113 | 20240314 | 171300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 114 | 20240314 | 171200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 115 | 20240314 | 171100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 116 | 20240314 | 171000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 117 | 20240314 | 170900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 118 | 20240314 | 170800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 119 | 20240314 | 170700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 120 | 20240314 | 170600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 121 | 20240314 | 170500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 122 | 20240314 | 170400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 4505 |
| 123 | 20240314 | 170300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 124 | 20240314 | 170200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 125 | 20240314 | 170100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 126 | 20240314 | 170000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 127 | 20240314 | 165900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 128 | 20240314 | 165800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 129 | 20240314 | 165700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 130 | 20240314 | 165600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 131 | 20240314 | 165500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 132 | 20240314 | 165400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 133 | 20240314 | 165300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 134 | 20240314 | 165200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 135 | 20240314 | 165100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 136 | 20240314 | 165000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 137 | 20240314 | 164900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 138 | 20240314 | 164800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 139 | 20240314 | 164700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 140 | 20240314 | 164600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 141 | 20240314 | 164500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 142 | 20240314 | 164400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 143 | 20240314 | 164300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 144 | 20240314 | 164200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 145 | 20240314 | 164100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 146 | 20240314 | 164000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 147 | 20240314 | 163900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 148 | 20240314 | 163800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 149 | 20240314 | 163700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 150 | 20240314 | 163600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 151 | 20240314 | 163500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 152 | 20240314 | 163400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 4505 |
| 153 | 20240314 | 163300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 154 | 20240314 | 163200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 155 | 20240314 | 163100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 156 | 20240314 | 163000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 157 | 20240314 | 162900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 158 | 20240314 | 162800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 159 | 20240314 | 162700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 160 | 20240314 | 162600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 161 | 20240314 | 162500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 162 | 20240314 | 162400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 163 | 20240314 | 162300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 164 | 20240314 | 162200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 165 | 20240314 | 162100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 166 | 20240314 | 162000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 167 | 20240314 | 161900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 168 | 20240314 | 161800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 169 | 20240314 | 161700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 170 | 20240314 | 161600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 171 | 20240314 | 161500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 172 | 20240314 | 161400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 173 | 20240314 | 161300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 174 | 20240314 | 161200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 175 | 20240314 | 161100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 176 | 20240314 | 161000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 177 | 20240314 | 160900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 178 | 20240314 | 160800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 179 | 20240314 | 160700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 180 | 20240314 | 160600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 181 | 20240314 | 160500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 182 | 20240314 | 160400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 4505 |
| 183 | 20240314 | 160300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 184 | 20240314 | 160200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 185 | 20240314 | 160100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 186 | 20240314 | 160000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 187 | 20240314 | 155900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 188 | 20240314 | 155800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 189 | 20240314 | 155700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 190 | 20240314 | 155600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 191 | 20240314 | 155500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 192 | 20240314 | 155400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 193 | 20240314 | 155300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 194 | 20240314 | 155200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 195 | 20240314 | 155100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 196 | 20240314 | 155000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 197 | 20240314 | 154900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 198 | 20240314 | 154800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 199 | 20240314 | 154700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 200 | 20240314 | 154600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 201 | 20240314 | 154500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 202 | 20240314 | 154400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 203 | 20240314 | 154300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 204 | 20240314 | 154200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 205 | 20240314 | 154100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 206 | 20240314 | 154000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 207 | 20240314 | 153900 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 208 | 20240314 | 153800 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 209 | 20240314 | 153700 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 210 | 20240314 | 153600 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 211 | 20240314 | 153500 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 212 | 20240314 | 153400 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 4505 |
| 213 | 20240314 | 153300 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 214 | 20240314 | 153200 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 215 | 20240314 | 153100 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 0 |
| 216 | 20240314 | 153000 | 2972750025 | 4425 | 4425 | 4425 | 4425 | 4505 |
| 217 | 20240314 | 152900 | 2952815400 | 4420 | 4420 | 4420 | 4420 | 0 |
| 218 | 20240314 | 152800 | 2952815400 | 4420 | 4420 | 4420 | 4420 | 0 |
| 219 | 20240314 | 152700 | 2952815400 | 4420 | 4420 | 4420 | 4420 | 0 |
| 220 | 20240314 | 152600 | 2952815400 | 4420 | 4420 | 4420 | 4420 | 0 |
| 221 | 20240314 | 152500 | 2952815400 | 4420 | 4420 | 4420 | 4420 | 0 |
| 222 | 20240314 | 152400 | 2952815400 | 4420 | 4420 | 4420 | 4420 | 0 |
| 223 | 20240314 | 152300 | 2952815400 | 4420 | 4420 | 4420 | 4420 | 0 |
| 224 | 20240314 | 152200 | 2952815400 | 4420 | 4420 | 4420 | 4420 | 0 |
| 225 | 20240314 | 152100 | 2952815400 | 4420 | 4420 | 4420 | 4420 | 0 |
| 226 | 20240314 | 152000 | 2952815400 | 4420 | 4420 | 4420 | 4420 | 0 |
| 227 | 20240314 | 151900 | 2952815400 | 4420 | 4410 | 4425 | 4410 | 1869 |
| 228 | 20240314 | 151800 | 2944547125 | 4415 | 4415 | 4415 | 4415 | 17 |
| 229 | 20240314 | 151700 | 2944472070 | 4415 | 4415 | 4415 | 4415 | 431 |
| 230 | 20240314 | 151600 | 2942569205 | 4415 | 4420 | 4420 | 4415 | 801 |
| 231 | 20240314 | 151500 | 2939032015 | 4420 | 4420 | 4425 | 4420 | 2364 |
| 232 | 20240314 | 151400 | 2928583115 | 4420 | 4420 | 4430 | 4420 | 232 |
| 233 | 20240314 | 151300 | 2927556175 | 4425 | 4420 | 4430 | 4420 | 1029 |
| 234 | 20240314 | 151200 | 2923002915 | 4420 | 4420 | 4420 | 4420 | 1322 |
| 235 | 20240314 | 151100 | 2917159675 | 4420 | 4420 | 4420 | 4420 | 27 |
| 236 | 20240314 | 151000 | 2917040335 | 4420 | 4420 | 4420 | 4420 | 220 |
| 237 | 20240314 | 150900 | 2916067935 | 4420 | 4425 | 4425 | 4420 | 129 |
| 238 | 20240314 | 150800 | 2915497655 | 4425 | 4425 | 4430 | 4425 | 525 |
| 239 | 20240314 | 150700 | 2913174525 | 4430 | 4425 | 4430 | 4425 | 135 |
| 240 | 20240314 | 150600 | 2912576650 | 4425 | 4425 | 4425 | 4425 | 426 |
| 241 | 20240314 | 150500 | 2910691600 | 4425 | 4425 | 4430 | 4425 | 21 |
| 242 | 20240314 | 150400 | 2910598650 | 4425 | 4425 | 4430 | 4425 | 159 |
| 243 | 20240314 | 150300 | 2909894575 | 4425 | 4425 | 4425 | 4425 | 53 |
| 244 | 20240314 | 150200 | 2909660050 | 4425 | 4425 | 4425 | 4425 | 46 |
| 245 | 20240314 | 150100 | 2909456500 | 4425 | 4430 | 4430 | 4425 | 910 |
| 246 | 20240314 | 150000 | 2905426350 | 4425 | 4425 | 4425 | 4425 | 2106 |
| 247 | 20240314 | 145900 | 2896107300 | 4425 | 4425 | 4425 | 4425 | 0 |
| 248 | 20240314 | 145800 | 2896107300 | 4425 | 4425 | 4425 | 4425 | 5 |
| 249 | 20240314 | 145700 | 2896085175 | 4425 | 4430 | 4430 | 4425 | 232 |
| 250 | 20240314 | 145600 | 2895057510 | 4430 | 4430 | 4430 | 4430 | 620 |
| 251 | 20240314 | 145500 | 2892310910 | 4430 | 4430 | 4430 | 4430 | 81 |
| 252 | 20240314 | 145400 | 2891952080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 253 | 20240314 | 145300 | 2891952080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 254 | 20240314 | 145200 | 2891952080 | 4425 | 4425 | 4425 | 4425 | 720 |
| 255 | 20240314 | 145100 | 2888766080 | 4425 | 4430 | 4435 | 4425 | 566 |
| 256 | 20240314 | 145000 | 2886261375 | 4425 | 4430 | 4435 | 4425 | 262 |
| 257 | 20240314 | 144900 | 2885100925 | 4435 | 4435 | 4435 | 4430 | 608 |
| 258 | 20240314 | 144800 | 2882405930 | 4430 | 4425 | 4430 | 4425 | 386 |
| 259 | 20240314 | 144700 | 2880697800 | 4430 | 4435 | 4435 | 4430 | 2098 |
| 260 | 20240314 | 144600 | 2871402570 | 4435 | 4440 | 4440 | 4435 | 222 |
| 261 | 20240314 | 144500 | 2870417975 | 4435 | 4440 | 4440 | 4435 | 428 |
| 262 | 20240314 | 144400 | 2868519545 | 4440 | 4440 | 4440 | 4440 | 0 |
| 263 | 20240314 | 144300 | 2868519545 | 4440 | 4440 | 4440 | 4440 | 533 |
| 264 | 20240314 | 144200 | 2866153025 | 4445 | 4445 | 4445 | 4445 | 1184 |
| 265 | 20240314 | 144100 | 2860890145 | 4445 | 4445 | 4445 | 4445 | 0 |
| 266 | 20240314 | 144000 | 2860890145 | 4445 | 4445 | 4445 | 4445 | 7 |
| 267 | 20240314 | 143900 | 2860859030 | 4445 | 4445 | 4445 | 4445 | 3 |
| 268 | 20240314 | 143800 | 2860845695 | 4445 | 4445 | 4445 | 4445 | 90 |
| 269 | 20240314 | 143700 | 2860445645 | 4445 | 4445 | 4445 | 4445 | 14 |
| 270 | 20240314 | 143600 | 2860383415 | 4445 | 4445 | 4445 | 4445 | 0 |
| 271 | 20240314 | 143500 | 2860383415 | 4445 | 4445 | 4445 | 4445 | 3 |
| 272 | 20240314 | 143400 | 2860370080 | 4445 | 4450 | 4450 | 4445 | 12 |
| 273 | 20240314 | 143300 | 2860316690 | 4445 | 4445 | 4445 | 4445 | 5 |
| 274 | 20240314 | 143200 | 2860294465 | 4450 | 4450 | 4450 | 4450 | 0 |
| 275 | 20240314 | 143100 | 2860294465 | 4450 | 4450 | 4450 | 4450 | 82 |
| 276 | 20240314 | 143000 | 2859929565 | 4450 | 4450 | 4450 | 4450 | 500 |
| 277 | 20240314 | 142900 | 2857704565 | 4450 | 4445 | 4450 | 4445 | 218 |
| 278 | 20240314 | 142800 | 2856735550 | 4445 | 4445 | 4445 | 4445 | 3 |
| 279 | 20240314 | 142700 | 2856722215 | 4445 | 4445 | 4445 | 4445 | 5 |
| 280 | 20240314 | 142600 | 2856699990 | 4445 | 4445 | 4445 | 4445 | 0 |
| 281 | 20240314 | 142500 | 2856699990 | 4445 | 4445 | 4445 | 4445 | 10 |
| 282 | 20240314 | 142400 | 2856655540 | 4435 | 4435 | 4435 | 4435 | 0 |
| 283 | 20240314 | 142300 | 2856655540 | 4435 | 4435 | 4435 | 4435 | 40 |
| 284 | 20240314 | 142200 | 2856478140 | 4440 | 4440 | 4440 | 4440 | 9 |
| 285 | 20240314 | 142100 | 2856438180 | 4440 | 4440 | 4440 | 4440 | 249 |
| 286 | 20240314 | 142000 | 2855332620 | 4440 | 4440 | 4440 | 4440 | 1 |
| 287 | 20240314 | 141900 | 2855328180 | 4435 | 4435 | 4435 | 4435 | 984 |
| 288 | 20240314 | 141800 | 2850964140 | 4435 | 4435 | 4435 | 4435 | 0 |
| 289 | 20240314 | 141700 | 2850964140 | 4435 | 4435 | 4435 | 4435 | 30 |
| 290 | 20240314 | 141600 | 2850831090 | 4435 | 4435 | 4435 | 4435 | 0 |
| 291 | 20240314 | 141500 | 2850831090 | 4435 | 4435 | 4435 | 4435 | 1 |
| 292 | 20240314 | 141400 | 2850826655 | 4435 | 4435 | 4435 | 4435 | 1 |
| 293 | 20240314 | 141300 | 2850822220 | 4455 | 4455 | 4455 | 4455 | 1 |
| 294 | 20240314 | 141200 | 2850817765 | 4455 | 4455 | 4455 | 4455 | 1 |
| 295 | 20240314 | 141100 | 2850813310 | 4435 | 4435 | 4435 | 4435 | 0 |
| 296 | 20240314 | 141000 | 2850813310 | 4435 | 4435 | 4435 | 4435 | 1291 |
| 297 | 20240314 | 140900 | 2845087725 | 4455 | 4455 | 4455 | 4455 | 22 |
| 298 | 20240314 | 140800 | 2844989715 | 4430 | 4435 | 4435 | 4430 | 1848 |
| 299 | 20240314 | 140700 | 2836801610 | 4435 | 4435 | 4435 | 4435 | 337 |
| 300 | 20240314 | 140600 | 2835307015 | 4435 | 4435 | 4435 | 4435 | 0 |
| 301 | 20240314 | 140500 | 2835307015 | 4435 | 4435 | 4435 | 4435 | 0 |
| 302 | 20240314 | 140400 | 2835307015 | 4435 | 4435 | 4435 | 4435 | 0 |
| 303 | 20240314 | 140300 | 2835307015 | 4435 | 4435 | 4435 | 4435 | 215 |
| 304 | 20240314 | 140200 | 2834353490 | 4435 | 4435 | 4435 | 4435 | 53 |
| 305 | 20240314 | 140100 | 2834118435 | 4435 | 4445 | 4445 | 4435 | 250 |
| 306 | 20240314 | 140000 | 2833009655 | 4445 | 4445 | 4445 | 4445 | 0 |
| 307 | 20240314 | 135900 | 2833009655 | 4445 | 4445 | 4445 | 4445 | 8 |
| 308 | 20240314 | 135800 | 2832974095 | 4455 | 4455 | 4455 | 4455 | 1 |
| 309 | 20240314 | 135700 | 2832969640 | 4455 | 4455 | 4455 | 4455 | 1300 |
| 310 | 20240314 | 135600 | 2827178140 | 4455 | 4455 | 4455 | 4455 | 0 |
| 311 | 20240314 | 135500 | 2827178140 | 4455 | 4455 | 4455 | 4455 | 1 |
| 312 | 20240314 | 135400 | 2827173685 | 4435 | 4435 | 4435 | 4435 | 1886 |
| 313 | 20240314 | 135300 | 2818809275 | 4440 | 4440 | 4440 | 4440 | 113 |
| 314 | 20240314 | 135200 | 2818307555 | 4440 | 4440 | 4440 | 4440 | 450 |
| 315 | 20240314 | 135100 | 2816309555 | 4440 | 4450 | 4455 | 4440 | 717 |
| 316 | 20240314 | 135000 | 2813123365 | 4450 | 4440 | 4450 | 4440 | 572 |
| 317 | 20240314 | 134900 | 2810578085 | 4445 | 4445 | 4445 | 4445 | 0 |
| 318 | 20240314 | 134800 | 2810578085 | 4445 | 4435 | 4445 | 4435 | 394 |
| 319 | 20240314 | 134700 | 2808830255 | 4435 | 4440 | 4440 | 4435 | 43 |
| 320 | 20240314 | 134600 | 2808639450 | 4435 | 4435 | 4435 | 4435 | 22 |
| 321 | 20240314 | 134500 | 2808541880 | 4435 | 4440 | 4440 | 4435 | 415 |
| 322 | 20240314 | 134400 | 2806699810 | 4435 | 4435 | 4435 | 4435 | 0 |
| 323 | 20240314 | 134300 | 2806699810 | 4435 | 4435 | 4435 | 4435 | 441 |
| 324 | 20240314 | 134200 | 2804743975 | 4450 | 4445 | 4450 | 4435 | 977 |
| 325 | 20240314 | 134100 | 2800407820 | 4450 | 4450 | 4450 | 4450 | 0 |
| 326 | 20240314 | 134000 | 2800407820 | 4450 | 4445 | 4450 | 4445 | 870 |
| 327 | 20240314 | 133900 | 2796536420 | 4445 | 4445 | 4445 | 4445 | 174 |
| 328 | 20240314 | 133800 | 2795762990 | 4445 | 4445 | 4445 | 4445 | 1 |
| 329 | 20240314 | 133700 | 2795758545 | 4435 | 4435 | 4435 | 4435 | 70 |
| 330 | 20240314 | 133600 | 2795448095 | 4435 | 4435 | 4435 | 4435 | 1 |
| 331 | 20240314 | 133500 | 2795443660 | 4435 | 4445 | 4445 | 4435 | 2448 |
| 332 | 20240314 | 133400 | 2784582720 | 4440 | 4440 | 4440 | 4440 | 0 |
| 333 | 20240314 | 133300 | 2784582720 | 4440 | 4440 | 4440 | 4440 | 226 |
| 334 | 20240314 | 133200 | 2783579280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 335 | 20240314 | 133100 | 2783579280 | 4440 | 4450 | 4450 | 4440 | 1514 |
| 336 | 20240314 | 133000 | 2776854265 | 4445 | 4445 | 4445 | 4445 | 54 |
| 337 | 20240314 | 132900 | 2776614235 | 4445 | 4450 | 4450 | 4445 | 163 |
| 338 | 20240314 | 132800 | 2775888890 | 4450 | 4450 | 4455 | 4450 | 99 |
| 339 | 20240314 | 132700 | 2775448335 | 4445 | 4445 | 4445 | 4445 | 0 |
| 340 | 20240314 | 132600 | 2775448335 | 4445 | 4445 | 4445 | 4445 | 1 |
| 341 | 20240314 | 132500 | 2775443890 | 4445 | 4445 | 4445 | 4445 | 3 |
| 342 | 20240314 | 132400 | 2775430555 | 4445 | 4445 | 4445 | 4440 | 1295 |
| 343 | 20240314 | 132300 | 2769675565 | 4445 | 4445 | 4450 | 4445 | 17 |
| 344 | 20240314 | 132200 | 2769599970 | 4440 | 4445 | 4445 | 4440 | 836 |
| 345 | 20240314 | 132100 | 2765885600 | 4445 | 4445 | 4445 | 4445 | 360 |
| 346 | 20240314 | 132000 | 2764285400 | 4445 | 4445 | 4445 | 4445 | 1 |
| 347 | 20240314 | 131900 | 2764280955 | 4440 | 4440 | 4440 | 4440 | 561 |
| 348 | 20240314 | 131800 | 2761790115 | 4445 | 4450 | 4450 | 4440 | 9163 |
| 349 | 20240314 | 131700 | 2721067740 | 4450 | 4460 | 4465 | 4450 | 2717 |
| 350 | 20240314 | 131600 | 2708965775 | 4460 | 4465 | 4470 | 4460 | 1337 |
| 351 | 20240314 | 131500 | 2702999490 | 4470 | 4470 | 4470 | 4470 | 0 |
| 352 | 20240314 | 131400 | 2702999490 | 4470 | 4470 | 4470 | 4470 | 0 |
| 353 | 20240314 | 131300 | 2702999490 | 4470 | 4470 | 4470 | 4470 | 0 |
| 354 | 20240314 | 131200 | 2702999490 | 4470 | 4470 | 4470 | 4470 | 278 |
| 355 | 20240314 | 131100 | 2701756830 | 4470 | 4460 | 4470 | 4460 | 388 |
| 356 | 20240314 | 131000 | 2700025825 | 4460 | 4460 | 4460 | 4460 | 347 |
| 357 | 20240314 | 130900 | 2698478205 | 4470 | 4455 | 4470 | 4455 | 15 |
| 358 | 20240314 | 130800 | 2698411300 | 4455 | 4455 | 4455 | 4455 | 72 |
| 359 | 20240314 | 130700 | 2698090540 | 4455 | 4460 | 4460 | 4455 | 736 |
| 360 | 20240314 | 130600 | 2694811540 | 4460 | 4460 | 4460 | 4460 | 102 |
| 361 | 20240314 | 130500 | 2694356620 | 4470 | 4465 | 4470 | 4465 | 2 |
| 362 | 20240314 | 130400 | 2694347685 | 4455 | 4455 | 4455 | 4455 | 301 |
| 363 | 20240314 | 130300 | 2693006730 | 4455 | 4455 | 4460 | 4455 | 1057 |
| 364 | 20240314 | 130200 | 2688297570 | 4455 | 4460 | 4465 | 4455 | 64 |
| 365 | 20240314 | 130100 | 2688012035 | 4465 | 4470 | 4470 | 4465 | 90 |
| 366 | 20240314 | 130000 | 2687609740 | 4470 | 4470 | 4470 | 4470 | 13 |
| 367 | 20240314 | 125900 | 2687551630 | 4470 | 4470 | 4470 | 4470 | 1 |
| 368 | 20240314 | 125800 | 2687547160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 369 | 20240314 | 125700 | 2687547160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 370 | 20240314 | 125600 | 2687547160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 371 | 20240314 | 125500 | 2687547160 | 4450 | 4460 | 4460 | 4450 | 20 |
| 372 | 20240314 | 125400 | 2687458150 | 4450 | 4450 | 4450 | 4450 | 12 |
| 373 | 20240314 | 125300 | 2687404750 | 4455 | 4455 | 4455 | 4455 | 401 |
| 374 | 20240314 | 125200 | 2685618295 | 4460 | 4460 | 4460 | 4460 | 149 |
| 375 | 20240314 | 125100 | 2684953755 | 4450 | 4450 | 4450 | 4450 | 0 |
| 376 | 20240314 | 125000 | 2684953755 | 4450 | 4450 | 4470 | 4450 | 223 |
| 377 | 20240314 | 124900 | 2683961385 | 4450 | 4450 | 4450 | 4450 | 102 |
| 378 | 20240314 | 124800 | 2683507485 | 4445 | 4460 | 4460 | 4445 | 2911 |
| 379 | 20240314 | 124700 | 2670551440 | 4455 | 4480 | 4480 | 4455 | 1861 |
| 380 | 20240314 | 124600 | 2662258030 | 4480 | 4480 | 4480 | 4480 | 435 |
| 381 | 20240314 | 124500 | 2660309230 | 4480 | 4475 | 4480 | 4475 | 323 |
| 382 | 20240314 | 124400 | 2658863190 | 4475 | 4475 | 4475 | 4475 | 224 |
| 383 | 20240314 | 124300 | 2657860790 | 4470 | 4470 | 4470 | 4470 | 171 |
| 384 | 20240314 | 124200 | 2657096420 | 4460 | 4460 | 4460 | 4460 | 40 |
| 385 | 20240314 | 124100 | 2656918020 | 4485 | 4485 | 4485 | 4485 | 222 |
| 386 | 20240314 | 124000 | 2655922350 | 4455 | 4460 | 4460 | 4455 | 1244 |
| 387 | 20240314 | 123900 | 2650379805 | 4455 | 4480 | 4480 | 4455 | 2734 |
| 388 | 20240314 | 123800 | 2638176395 | 4475 | 4470 | 4480 | 4470 | 4178 |
| 389 | 20240314 | 123700 | 2619478650 | 4470 | 4490 | 4490 | 4470 | 148 |
| 390 | 20240314 | 123600 | 2618814700 | 4490 | 4485 | 4490 | 4485 | 286 |
| 391 | 20240314 | 123500 | 2617531985 | 4485 | 4485 | 4490 | 4485 | 636 |
| 392 | 20240314 | 123400 | 2614677745 | 4470 | 4470 | 4470 | 4470 | 111 |
| 393 | 20240314 | 123300 | 2614181575 | 4470 | 4470 | 4470 | 4470 | 13 |
| 394 | 20240314 | 123200 | 2614123465 | 4465 | 4470 | 4470 | 4465 | 81 |
| 395 | 20240314 | 123100 | 2613761750 | 4470 | 4465 | 4470 | 4465 | 693 |
| 396 | 20240314 | 123000 | 2610667405 | 4465 | 4465 | 4465 | 4465 | 30 |
| 397 | 20240314 | 122900 | 2610533455 | 4465 | 4465 | 4465 | 4465 | 509 |
| 398 | 20240314 | 122800 | 2608260770 | 4465 | 4475 | 4475 | 4465 | 2324 |
| 399 | 20240314 | 122700 | 2597879485 | 4475 | 4495 | 4495 | 4475 | 1692 |
| 400 | 20240314 | 122600 | 2590302425 | 4500 | 4480 | 4500 | 4475 | 370 |
| 401 | 20240314 | 122500 | 2588645060 | 4480 | 4490 | 4490 | 4480 | 1162 |
| 402 | 20240314 | 122400 | 2583434495 | 4485 | 4500 | 4500 | 4485 | 2657 |
| 403 | 20240314 | 122300 | 2571492220 | 4530 | 4530 | 4530 | 4500 | 1564 |
| 404 | 20240314 | 122200 | 2564420800 | 4530 | 4505 | 4530 | 4505 | 3810 |
| 405 | 20240314 | 122100 | 2547190235 | 4495 | 4505 | 4520 | 4495 | 2283 |
| 406 | 20240314 | 122000 | 2536904765 | 4505 | 4530 | 4530 | 4505 | 746 |
| 407 | 20240314 | 121900 | 2533536455 | 4520 | 4495 | 4545 | 4495 | 4782 |
| 408 | 20240314 | 121800 | 2511894505 | 4475 | 4500 | 4500 | 4475 | 121 |
| 409 | 20240314 | 121700 | 2511351760 | 4475 | 4495 | 4495 | 4475 | 316 |
| 410 | 20240314 | 121600 | 2509936080 | 4510 | 4470 | 4510 | 4470 | 818 |
| 411 | 20240314 | 121500 | 2506250395 | 4465 | 4510 | 4515 | 4465 | 1975 |
| 412 | 20240314 | 121400 | 2497405540 | 4515 | 4500 | 4515 | 4500 | 519 |
| 413 | 20240314 | 121300 | 2495063160 | 4475 | 4475 | 4500 | 4470 | 814 |
| 414 | 20240314 | 121200 | 2491414175 | 4475 | 4495 | 4495 | 4475 | 212 |
| 415 | 20240314 | 121100 | 2490461255 | 4495 | 4470 | 4495 | 4470 | 12 |
| 416 | 20240314 | 121000 | 2490407590 | 4470 | 4475 | 4505 | 4470 | 3480 |
| 417 | 20240314 | 120900 | 2474850415 | 4485 | 4510 | 4525 | 4485 | 1487 |
| 418 | 20240314 | 120800 | 2468158575 | 4530 | 4490 | 4540 | 4470 | 4249 |
| 419 | 20240314 | 120700 | 2449007940 | 4465 | 4515 | 4515 | 4465 | 1614 |
| 420 | 20240314 | 120600 | 2441770535 | 4515 | 4465 | 4515 | 4465 | 8651 |
| 421 | 20240314 | 120500 | 2402891225 | 4465 | 4465 | 4465 | 4465 | 204 |
| 422 | 20240314 | 120400 | 2401980365 | 4475 | 4455 | 4475 | 4455 | 2695 |
| 423 | 20240314 | 120300 | 2389940490 | 4440 | 4445 | 4445 | 4440 | 3 |
| 424 | 20240314 | 120200 | 2389927165 | 4440 | 4440 | 4440 | 4440 | 0 |
| 425 | 20240314 | 120100 | 2389927165 | 4440 | 4445 | 4445 | 4440 | 27 |
| 426 | 20240314 | 120000 | 2389807160 | 4445 | 4455 | 4455 | 4440 | 1832 |
| 427 | 20240314 | 115900 | 2381665445 | 4460 | 4460 | 4460 | 4460 | 15 |
| 428 | 20240314 | 115800 | 2381598545 | 4460 | 4455 | 4460 | 4455 | 1482 |
| 429 | 20240314 | 115700 | 2374989665 | 4460 | 4455 | 4460 | 4455 | 167 |
| 430 | 20240314 | 115600 | 2374245570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 431 | 20240314 | 115500 | 2374245570 | 4460 | 4450 | 4460 | 4450 | 2339 |
| 432 | 20240314 | 115400 | 2363833630 | 4450 | 4460 | 4460 | 4450 | 1754 |
| 433 | 20240314 | 115300 | 2356015090 | 4470 | 4470 | 4470 | 4470 | 0 |
| 434 | 20240314 | 115200 | 2356015090 | 4470 | 4470 | 4470 | 4470 | 0 |
| 435 | 20240314 | 115100 | 2356015090 | 4470 | 4470 | 4470 | 4470 | 0 |
| 436 | 20240314 | 115000 | 2356015090 | 4470 | 4460 | 4470 | 4455 | 161 |
| 437 | 20240314 | 114900 | 2355297445 | 4455 | 4455 | 4455 | 4455 | 20 |
| 438 | 20240314 | 114800 | 2355208345 | 4455 | 4465 | 4465 | 4455 | 3496 |
| 439 | 20240314 | 114700 | 2339618790 | 4460 | 4465 | 4465 | 4460 | 400 |
| 440 | 20240314 | 114600 | 2337834770 | 4465 | 4455 | 4470 | 4455 | 212 |
| 441 | 20240314 | 114500 | 2336890235 | 4455 | 4455 | 4455 | 4455 | 422 |
| 442 | 20240314 | 114400 | 2335010225 | 4455 | 4455 | 4455 | 4455 | 11 |
| 443 | 20240314 | 114300 | 2334961220 | 4455 | 4450 | 4455 | 4450 | 2 |
| 444 | 20240314 | 114200 | 2334952315 | 4470 | 4450 | 4470 | 4450 | 2218 |
| 445 | 20240314 | 114100 | 2325068735 | 4450 | 4460 | 4460 | 4450 | 4134 |
| 446 | 20240314 | 114000 | 2306650485 | 4465 | 4470 | 4470 | 4465 | 739 |
| 447 | 20240314 | 113900 | 2303348895 | 4475 | 4475 | 4475 | 4475 | 126 |
| 448 | 20240314 | 113800 | 2302785045 | 4475 | 4495 | 4495 | 4475 | 1065 |
| 449 | 20240314 | 113700 | 2298003515 | 4495 | 4495 | 4495 | 4495 | 666 |
| 450 | 20240314 | 113600 | 2295009845 | 4500 | 4495 | 4500 | 4495 | 55 |
| 451 | 20240314 | 113500 | 2294762595 | 4490 | 4465 | 4490 | 4465 | 969 |
| 452 | 20240314 | 113400 | 2290416185 | 4465 | 4470 | 4480 | 4465 | 1150 |
| 453 | 20240314 | 113300 | 2285279670 | 4470 | 4470 | 4470 | 4470 | 684 |
| 454 | 20240314 | 113200 | 2282222190 | 4470 | 4480 | 4480 | 4470 | 627 |
| 455 | 20240314 | 113100 | 2279418425 | 4480 | 4480 | 4480 | 4475 | 220 |
| 456 | 20240314 | 113000 | 2278433320 | 4475 | 4475 | 4475 | 4475 | 201 |
| 457 | 20240314 | 112900 | 2277533845 | 4470 | 4480 | 4480 | 4470 | 1874 |
| 458 | 20240314 | 112800 | 2269147860 | 4480 | 4480 | 4495 | 4480 | 360 |
| 459 | 20240314 | 112700 | 2267534490 | 4480 | 4495 | 4495 | 4480 | 2358 |
| 460 | 20240314 | 112600 | 2256944780 | 4495 | 4500 | 4500 | 4480 | 2202 |
| 461 | 20240314 | 112500 | 2247063165 | 4500 | 4510 | 4510 | 4500 | 743 |
| 462 | 20240314 | 112400 | 2243714205 | 4510 | 4505 | 4510 | 4505 | 716 |
| 463 | 20240314 | 112300 | 2240486045 | 4505 | 4500 | 4505 | 4495 | 252 |
| 464 | 20240314 | 112200 | 2239353155 | 4500 | 4500 | 4520 | 4500 | 2526 |
| 465 | 20240314 | 112100 | 2227970775 | 4485 | 4490 | 4490 | 4480 | 2428 |
| 466 | 20240314 | 112000 | 2217079720 | 4490 | 4510 | 4510 | 4490 | 890 |
| 467 | 20240314 | 111900 | 2213079105 | 4495 | 4500 | 4510 | 4495 | 460 |
| 468 | 20240314 | 111800 | 2211006690 | 4490 | 4495 | 4500 | 4485 | 1541 |
| 469 | 20240314 | 111700 | 2204084930 | 4495 | 4500 | 4505 | 4495 | 7443 |
| 470 | 20240314 | 111600 | 2170620055 | 4500 | 4500 | 4510 | 4500 | 2219 |
| 471 | 20240314 | 111500 | 2160634475 | 4500 | 4500 | 4535 | 4500 | 3888 |
| 472 | 20240314 | 111400 | 2143091415 | 4515 | 4500 | 4515 | 4490 | 4195 |
| 473 | 20240314 | 111300 | 2124234940 | 4500 | 4525 | 4525 | 4500 | 2072 |
| 474 | 20240314 | 111200 | 2114898520 | 4525 | 4500 | 4525 | 4490 | 4312 |
| 475 | 20240314 | 111100 | 2095490000 | 4500 | 4500 | 4500 | 4485 | 4123 |
| 476 | 20240314 | 111000 | 2076963820 | 4500 | 4515 | 4525 | 4480 | 7761 |
| 477 | 20240314 | 110900 | 2042022435 | 4505 | 4530 | 4535 | 4490 | 12896 |
| 478 | 20240314 | 110800 | 1983869310 | 4525 | 4515 | 4535 | 4510 | 4649 |
| 479 | 20240314 | 110700 | 1962848380 | 4515 | 4515 | 4540 | 4515 | 7206 |
| 480 | 20240314 | 110600 | 1930249460 | 4520 | 4575 | 4580 | 4515 | 16515 |
| 481 | 20240314 | 110500 | 1855265460 | 4575 | 4595 | 4595 | 4555 | 15007 |
| 482 | 20240314 | 110400 | 1786659005 | 4595 | 4535 | 4600 | 4535 | 14247 |
| 483 | 20240314 | 110300 | 1721499155 | 4540 | 4575 | 4590 | 4515 | 26015 |
| 484 | 20240314 | 110200 | 1602880050 | 4565 | 4610 | 4615 | 4515 | 19343 |
| 485 | 20240314 | 110100 | 1514676480 | 4615 | 4645 | 4670 | 4590 | 44377 |
| 486 | 20240314 | 110000 | 1308973795 | 4645 | 4465 | 4680 | 4465 | 96575 |
| 487 | 20240314 | 105900 | 864793055 | 4460 | 4455 | 4465 | 4455 | 729 |
| 488 | 20240314 | 105800 | 861541940 | 4455 | 4465 | 4470 | 4455 | 132 |
| 489 | 20240314 | 105700 | 860952605 | 4455 | 4455 | 4455 | 4455 | 0 |
| 490 | 20240314 | 105600 | 860952605 | 4455 | 4455 | 4455 | 4445 | 819 |
| 491 | 20240314 | 105500 | 857304380 | 4455 | 4475 | 4475 | 4450 | 12077 |
| 492 | 20240314 | 105400 | 803384055 | 4475 | 4485 | 4490 | 4475 | 510 |
| 493 | 20240314 | 105300 | 801095905 | 4490 | 4480 | 4500 | 4470 | 5783 |
| 494 | 20240314 | 105200 | 775201100 | 4480 | 4475 | 4500 | 4475 | 362 |
| 495 | 20240314 | 105100 | 773578675 | 4475 | 4495 | 4505 | 4465 | 1744 |
| 496 | 20240314 | 105000 | 765766845 | 4505 | 4490 | 4520 | 4480 | 9358 |
| 497 | 20240314 | 104900 | 723576135 | 4480 | 4460 | 4490 | 4460 | 5379 |
| 498 | 20240314 | 104800 | 699488585 | 4460 | 4500 | 4500 | 4455 | 8315 |
| 499 | 20240314 | 104700 | 662238370 | 4500 | 4475 | 4520 | 4475 | 10617 |
| 500 | 20240314 | 104600 | 614422830 | 4470 | 4470 | 4475 | 4465 | 1750 |
| 501 | 20240314 | 104500 | 606600250 | 4470 | 4495 | 4500 | 4470 | 4842 |
| 502 | 20240314 | 104400 | 584925530 | 4495 | 4425 | 4520 | 4395 | 23995 |
| 503 | 20240314 | 104300 | 477486955 | 4420 | 4420 | 4420 | 4420 | 1323 |
| 504 | 20240314 | 104200 | 471639295 | 4420 | 4420 | 4420 | 4380 | 3312 |
| 505 | 20240314 | 104100 | 457087030 | 4415 | 4410 | 4425 | 4410 | 1422 |
| 506 | 20240314 | 104000 | 450807665 | 4410 | 4395 | 4410 | 4395 | 202 |
| 507 | 20240314 | 103900 | 449917465 | 4395 | 4395 | 4395 | 4395 | 3 |
| 508 | 20240314 | 103800 | 449904280 | 4395 | 4395 | 4395 | 4395 | 0 |
| 509 | 20240314 | 103700 | 449904280 | 4395 | 4390 | 4395 | 4390 | 22 |
| 510 | 20240314 | 103600 | 449807690 | 4395 | 4385 | 4395 | 4385 | 31 |
| 511 | 20240314 | 103500 | 449671660 | 4385 | 4385 | 4385 | 4385 | 1 |
| 512 | 20240314 | 103400 | 449667275 | 4405 | 4405 | 4405 | 4405 | 0 |
| 513 | 20240314 | 103300 | 449667275 | 4405 | 4400 | 4405 | 4400 | 159 |
| 514 | 20240314 | 103200 | 448967205 | 4405 | 4400 | 4405 | 4400 | 400 |
| 515 | 20240314 | 103100 | 447205265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 516 | 20240314 | 103000 | 447205265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 517 | 20240314 | 102900 | 447205265 | 4405 | 4385 | 4405 | 4385 | 4 |
| 518 | 20240314 | 102800 | 447187705 | 4385 | 4385 | 4385 | 4385 | 1 |
| 519 | 20240314 | 102700 | 447183320 | 4380 | 4395 | 4395 | 4380 | 72 |
| 520 | 20240314 | 102600 | 446867000 | 4395 | 4395 | 4395 | 4395 | 13 |
| 521 | 20240314 | 102500 | 446809865 | 4400 | 4400 | 4400 | 4400 | 38 |
| 522 | 20240314 | 102400 | 446642665 | 4410 | 4400 | 4410 | 4400 | 24 |
| 523 | 20240314 | 102300 | 446536925 | 4395 | 4375 | 4395 | 4375 | 148 |
| 524 | 20240314 | 102200 | 445886505 | 4375 | 4400 | 4400 | 4375 | 4659 |
| 525 | 20240314 | 102100 | 425438045 | 4400 | 4400 | 4400 | 4400 | 169 |
| 526 | 20240314 | 102000 | 424694445 | 4400 | 4410 | 4410 | 4400 | 2 |
| 527 | 20240314 | 101900 | 424685635 | 4400 | 4405 | 4405 | 4400 | 579 |
| 528 | 20240314 | 101800 | 422135160 | 4395 | 4390 | 4395 | 4390 | 172 |
| 529 | 20240314 | 101700 | 421379970 | 4385 | 4385 | 4385 | 4385 | 524 |
| 530 | 20240314 | 101600 | 419082230 | 4420 | 4395 | 4420 | 4390 | 2201 |
| 531 | 20240314 | 101500 | 409413675 | 4395 | 4425 | 4425 | 4395 | 3238 |
| 532 | 20240314 | 101400 | 395150935 | 4425 | 4420 | 4435 | 4420 | 1333 |
| 533 | 20240314 | 101300 | 389249795 | 4425 | 4425 | 4440 | 4360 | 3786 |
| 534 | 20240314 | 101200 | 372617370 | 4425 | 4455 | 4470 | 4425 | 4694 |
| 535 | 20240314 | 101100 | 351704340 | 4470 | 4450 | 4470 | 4445 | 3598 |
| 536 | 20240314 | 101000 | 335659435 | 4470 | 4435 | 4470 | 4430 | 9956 |
| 537 | 20240314 | 100900 | 291352970 | 4435 | 4430 | 4435 | 4420 | 2645 |
| 538 | 20240314 | 100800 | 279634790 | 4425 | 4430 | 4435 | 4420 | 1426 |
| 539 | 20240314 | 100700 | 273317095 | 4435 | 4415 | 4435 | 4415 | 4448 |
| 540 | 20240314 | 100600 | 253647835 | 4415 | 4405 | 4415 | 4405 | 35 |
| 541 | 20240314 | 100500 | 253493360 | 4405 | 4410 | 4410 | 4405 | 3 |
| 542 | 20240314 | 100400 | 253480140 | 4415 | 4415 | 4420 | 4415 | 612 |
| 543 | 20240314 | 100300 | 250778150 | 4410 | 4415 | 4420 | 4410 | 879 |
| 544 | 20240314 | 100200 | 246895660 | 4415 | 4410 | 4415 | 4410 | 60 |
| 545 | 20240314 | 100100 | 246630960 | 4410 | 4405 | 4410 | 4405 | 508 |
| 546 | 20240314 | 100000 | 244391370 | 4405 | 4410 | 4410 | 4405 | 1162 |
| 547 | 20240314 | 095900 | 239271585 | 4420 | 4415 | 4420 | 4415 | 149 |
| 548 | 20240314 | 095800 | 238613335 | 4415 | 4415 | 4415 | 4405 | 131 |
| 549 | 20240314 | 095700 | 238035025 | 4420 | 4435 | 4435 | 4415 | 3346 |
| 550 | 20240314 | 095600 | 223246375 | 4430 | 4430 | 4440 | 4415 | 4545 |
| 551 | 20240314 | 095500 | 203090845 | 4420 | 4435 | 4440 | 4405 | 2256 |
| 552 | 20240314 | 095400 | 193102795 | 4435 | 4390 | 4435 | 4390 | 4888 |
| 553 | 20240314 | 095300 | 171539775 | 4390 | 4395 | 4395 | 4380 | 177 |
| 554 | 20240314 | 095200 | 170763585 | 4395 | 4395 | 4395 | 4385 | 450 |
| 555 | 20240314 | 095100 | 168789305 | 4400 | 4395 | 4400 | 4385 | 2954 |
| 556 | 20240314 | 095000 | 155799850 | 4395 | 4380 | 4395 | 4380 | 2573 |
| 557 | 20240314 | 094900 | 144506225 | 4380 | 4380 | 4380 | 4380 | 72 |
| 558 | 20240314 | 094800 | 144190865 | 4380 | 4380 | 4380 | 4380 | 17 |
| 559 | 20240314 | 094700 | 144116405 | 4380 | 4380 | 4380 | 4380 | 30 |
| 560 | 20240314 | 094600 | 143985005 | 4380 | 4380 | 4380 | 4380 | 100 |
| 561 | 20240314 | 094500 | 143547005 | 4380 | 4385 | 4385 | 4380 | 501 |
| 562 | 20240314 | 094400 | 141352620 | 4385 | 4385 | 4385 | 4385 | 100 |
| 563 | 20240314 | 094300 | 140914120 | 4390 | 4390 | 4390 | 4390 | 81 |
| 564 | 20240314 | 094200 | 140558530 | 4390 | 4390 | 4390 | 4390 | 3 |
| 565 | 20240314 | 094100 | 140545360 | 4380 | 4380 | 4380 | 4380 | 0 |
| 566 | 20240314 | 094000 | 140545360 | 4380 | 4390 | 4390 | 4380 | 101 |
| 567 | 20240314 | 093900 | 140101980 | 4380 | 4380 | 4390 | 4380 | 475 |
| 568 | 20240314 | 093800 | 138020160 | 4390 | 4395 | 4395 | 4380 | 416 |
| 569 | 20240314 | 093700 | 136193905 | 4395 | 4390 | 4395 | 4390 | 495 |
| 570 | 20240314 | 093600 | 134019235 | 4390 | 4375 | 4390 | 4375 | 6 |
| 571 | 20240314 | 093500 | 133992940 | 4375 | 4375 | 4375 | 4375 | 0 |
| 572 | 20240314 | 093400 | 133992940 | 4375 | 4395 | 4395 | 4375 | 159 |
| 573 | 20240314 | 093300 | 133296720 | 4395 | 4410 | 4420 | 4360 | 3901 |
| 574 | 20240314 | 093200 | 116130325 | 4405 | 4375 | 4410 | 4375 | 6913 |
| 575 | 20240314 | 093100 | 85756195 | 4375 | 4360 | 4375 | 4360 | 252 |
| 576 | 20240314 | 093000 | 84653935 | 4360 | 4360 | 4360 | 4360 | 0 |
| 577 | 20240314 | 092900 | 84653935 | 4360 | 4360 | 4360 | 4360 | 369 |
| 578 | 20240314 | 092800 | 83045095 | 4360 | 4360 | 4360 | 4360 | 154 |
| 579 | 20240314 | 092700 | 82373655 | 4355 | 4385 | 4385 | 4355 | 431 |
| 580 | 20240314 | 092600 | 80485995 | 4385 | 4380 | 4385 | 4380 | 2870 |
| 581 | 20240314 | 092500 | 67901675 | 4380 | 4375 | 4380 | 4355 | 2051 |
| 582 | 20240314 | 092400 | 58931265 | 4375 | 4355 | 4375 | 4350 | 533 |
| 583 | 20240314 | 092300 | 56601140 | 4350 | 4350 | 4350 | 4350 | 0 |
| 584 | 20240314 | 092200 | 56601140 | 4350 | 4350 | 4350 | 4350 | 30 |
| 585 | 20240314 | 092100 | 56470640 | 4345 | 4345 | 4345 | 4345 | 130 |
| 586 | 20240314 | 092000 | 55905790 | 4345 | 4335 | 4345 | 4335 | 402 |
| 587 | 20240314 | 091900 | 54161230 | 4335 | 4335 | 4335 | 4335 | 70 |
| 588 | 20240314 | 091800 | 53857780 | 4340 | 4340 | 4340 | 4340 | 565 |
| 589 | 20240314 | 091700 | 51405680 | 4340 | 4340 | 4340 | 4340 | 0 |
| 590 | 20240314 | 091600 | 51405680 | 4340 | 4340 | 4340 | 4340 | 100 |
| 591 | 20240314 | 091500 | 50971680 | 4340 | 4340 | 4340 | 4340 | 0 |
| 592 | 20240314 | 091400 | 50971680 | 4340 | 4340 | 4340 | 4340 | 133 |
| 593 | 20240314 | 091300 | 50394460 | 4340 | 4340 | 4340 | 4340 | 194 |
| 594 | 20240314 | 091200 | 49552500 | 4340 | 4345 | 4345 | 4340 | 376 |
| 595 | 20240314 | 091100 | 47919405 | 4345 | 4355 | 4355 | 4345 | 852 |
| 596 | 20240314 | 091000 | 44210770 | 4355 | 4350 | 4355 | 4350 | 4 |
| 597 | 20240314 | 090900 | 44193360 | 4355 | 4355 | 4355 | 4355 | 57 |
| 598 | 20240314 | 090800 | 43945125 | 4355 | 4355 | 4355 | 4355 | 1 |
| 599 | 20240314 | 090700 | 43940770 | 4340 | 4340 | 4340 | 4340 | 0 |
| 600 | 20240314 | 090600 | 43940770 | 4340 | 4340 | 4340 | 4340 | 100 |
| 601 | 20240314 | 090500 | 43506770 | 4335 | 4335 | 4335 | 4335 | 0 |
| 602 | 20240314 | 090400 | 43506770 | 4335 | 4335 | 4350 | 4335 | 1707 |
| 603 | 20240314 | 090300 | 36091170 | 4340 | 4355 | 4355 | 4340 | 1575 |
| 604 | 20240314 | 090200 | 29239825 | 4350 | 4360 | 4360 | 4350 | 970 |
| 605 | 20240314 | 090100 | 25015725 | 4350 | 4350 | 4350 | 4350 | 0 |
| 606 | 20240314 | 090000 | 25015725 | 4350 | 4375 | 4380 | 4350 | 5338 |