29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 185300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 9052 |
| 3 | 20240314 | 185200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20240314 | 185100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20240314 | 185000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20240314 | 184900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20240314 | 184800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20240314 | 184700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20240314 | 184600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20240314 | 184500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20240314 | 184400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20240314 | 184300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20240314 | 184200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20240314 | 184100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20240314 | 184000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20240314 | 183900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20240314 | 183800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20240314 | 183700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20240314 | 183600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20240314 | 183500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20240314 | 183400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20240314 | 183300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20240314 | 183200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20240314 | 183100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20240314 | 183000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20240314 | 182900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20240314 | 182800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20240314 | 182700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20240314 | 182600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20240314 | 182500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20240314 | 182400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20240314 | 182300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 9052 |
| 33 | 20240314 | 182200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20240314 | 182100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20240314 | 182000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20240314 | 181900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20240314 | 181800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20240314 | 181700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20240314 | 181600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20240314 | 181500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20240314 | 181400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20240314 | 181300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20240314 | 181200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20240314 | 181100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20240314 | 181000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20240314 | 180900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20240314 | 180800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20240314 | 180700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20240314 | 180600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20240314 | 180500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20240314 | 180400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20240314 | 180300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20240314 | 180200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20240314 | 180100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20240314 | 180000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20240314 | 175900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20240314 | 175800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20240314 | 175700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20240314 | 175600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20240314 | 175500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20240314 | 175400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20240314 | 175300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 9052 |
| 63 | 20240314 | 175200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20240314 | 175100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20240314 | 175000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20240314 | 174900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20240314 | 174800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20240314 | 174700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20240314 | 174600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20240314 | 174500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20240314 | 174400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20240314 | 174300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20240314 | 174200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20240314 | 174100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20240314 | 174000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20240314 | 173900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20240314 | 173800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20240314 | 173700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20240314 | 173600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20240314 | 173500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20240314 | 173400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20240314 | 173300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20240314 | 173200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20240314 | 173100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20240314 | 173000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20240314 | 172900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20240314 | 172800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20240314 | 172700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20240314 | 172600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20240314 | 172500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20240314 | 172400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20240314 | 172300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 9052 |
| 93 | 20240314 | 172200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20240314 | 172100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20240314 | 172000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20240314 | 171900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20240314 | 171800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20240314 | 171700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20240314 | 171600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20240314 | 171500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20240314 | 171400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20240314 | 171300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20240314 | 171200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20240314 | 171100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20240314 | 171000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20240314 | 170900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20240314 | 170800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20240314 | 170700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20240314 | 170600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20240314 | 170500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20240314 | 170400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20240314 | 170300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20240314 | 170200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20240314 | 170100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20240314 | 170000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20240314 | 165900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20240314 | 165800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20240314 | 165700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20240314 | 165600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20240314 | 165500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20240314 | 165400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20240314 | 165300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 9052 |
| 123 | 20240314 | 165200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20240314 | 165100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20240314 | 165000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20240314 | 164900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20240314 | 164800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20240314 | 164700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20240314 | 164600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20240314 | 164500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20240314 | 164400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20240314 | 164300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20240314 | 164200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20240314 | 164100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20240314 | 164000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20240314 | 163900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20240314 | 163800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20240314 | 163700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20240314 | 163600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20240314 | 163500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20240314 | 163400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20240314 | 163300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20240314 | 163200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20240314 | 163100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20240314 | 163000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20240314 | 162900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20240314 | 162800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20240314 | 162700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20240314 | 162600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20240314 | 162500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20240314 | 162400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20240314 | 162300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 9052 |
| 153 | 20240314 | 162200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20240314 | 162100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20240314 | 162000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20240314 | 161900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20240314 | 161800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20240314 | 161700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20240314 | 161600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20240314 | 161500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20240314 | 161400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20240314 | 161300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20240314 | 161200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20240314 | 161100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20240314 | 161000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20240314 | 160900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20240314 | 160800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20240314 | 160700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20240314 | 160600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20240314 | 160500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20240314 | 160400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20240314 | 160300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20240314 | 160200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20240314 | 160100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20240314 | 160000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20240314 | 155900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20240314 | 155800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20240314 | 155700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20240314 | 155600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20240314 | 155500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20240314 | 155400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20240314 | 155300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 9052 |
| 183 | 20240314 | 155200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20240314 | 155100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20240314 | 155000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20240314 | 154900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20240314 | 154800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20240314 | 154700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20240314 | 154600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20240314 | 154500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 191 | 20240314 | 154400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20240314 | 154300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 193 | 20240314 | 154200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 194 | 20240314 | 154100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 195 | 20240314 | 154000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 196 | 20240314 | 153900 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 197 | 20240314 | 153800 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 198 | 20240314 | 153700 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 199 | 20240314 | 153600 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 200 | 20240314 | 153500 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 201 | 20240314 | 153400 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 202 | 20240314 | 153300 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 203 | 20240314 | 153200 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 204 | 20240314 | 153100 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 205 | 20240314 | 153000 | 1415479820 | 5620 | 5620 | 5620 | 5620 | 9052 |
| 206 | 20240314 | 152900 | 1364607580 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20240314 | 152800 | 1364607580 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20240314 | 152700 | 1364607580 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20240314 | 152600 | 1364607580 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20240314 | 152500 | 1364607580 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20240314 | 152400 | 1364607580 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20240314 | 152300 | 1364607580 | 5650 | 5650 | 5650 | 5650 | 0 |
| 213 | 20240314 | 152200 | 1364607580 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20240314 | 152100 | 1364607580 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20240314 | 152000 | 1364607580 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20240314 | 151900 | 1364607580 | 5650 | 5630 | 5650 | 5630 | 231 |
| 217 | 20240314 | 151800 | 1363303990 | 5630 | 5660 | 5660 | 5630 | 1115 |
| 218 | 20240314 | 151700 | 1356998060 | 5660 | 5660 | 5670 | 5660 | 1404 |
| 219 | 20240314 | 151600 | 1349049420 | 5660 | 5630 | 5660 | 5630 | 6037 |
| 220 | 20240314 | 151500 | 1314944320 | 5630 | 5640 | 5640 | 5630 | 682 |
| 221 | 20240314 | 151400 | 1311099290 | 5630 | 5630 | 5630 | 5630 | 200 |
| 222 | 20240314 | 151300 | 1309973290 | 5630 | 5630 | 5630 | 5630 | 1256 |
| 223 | 20240314 | 151200 | 1302902010 | 5630 | 5630 | 5630 | 5630 | 500 |
| 224 | 20240314 | 151100 | 1300087010 | 5630 | 5630 | 5630 | 5630 | 17 |
| 225 | 20240314 | 151000 | 1299991300 | 5630 | 5630 | 5630 | 5630 | 1299 |
| 226 | 20240314 | 150900 | 1292677930 | 5630 | 5640 | 5640 | 5630 | 666 |
| 227 | 20240314 | 150800 | 1288924140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 228 | 20240314 | 150700 | 1288924140 | 5640 | 5630 | 5640 | 5630 | 492 |
| 229 | 20240314 | 150600 | 1286150180 | 5640 | 5640 | 5640 | 5640 | 100 |
| 230 | 20240314 | 150500 | 1285586180 | 5630 | 5630 | 5630 | 5630 | 470 |
| 231 | 20240314 | 150400 | 1282940080 | 5630 | 5620 | 5630 | 5620 | 520 |
| 232 | 20240314 | 150300 | 1280017480 | 5630 | 5640 | 5640 | 5620 | 2633 |
| 233 | 20240314 | 150200 | 1265194720 | 5640 | 5650 | 5650 | 5640 | 422 |
| 234 | 20240314 | 150100 | 1262814420 | 5630 | 5650 | 5650 | 5630 | 70 |
| 235 | 20240314 | 150000 | 1262419060 | 5650 | 5650 | 5650 | 5640 | 86 |
| 236 | 20240314 | 145900 | 1261933240 | 5640 | 5650 | 5650 | 5640 | 1347 |
| 237 | 20240314 | 145800 | 1254331720 | 5650 | 5640 | 5660 | 5640 | 857 |
| 238 | 20240314 | 145700 | 1249492550 | 5660 | 5640 | 5660 | 5630 | 1097 |
| 239 | 20240314 | 145600 | 1243300630 | 5650 | 5660 | 5660 | 5640 | 1334 |
| 240 | 20240314 | 145500 | 1235773850 | 5660 | 5650 | 5660 | 5650 | 298 |
| 241 | 20240314 | 145400 | 1234087990 | 5650 | 5640 | 5650 | 5630 | 3792 |
| 242 | 20240314 | 145300 | 1212664070 | 5640 | 5640 | 5650 | 5630 | 610 |
| 243 | 20240314 | 145200 | 1209225420 | 5640 | 5640 | 5640 | 5640 | 465 |
| 244 | 20240314 | 145100 | 1206602820 | 5640 | 5650 | 5670 | 5640 | 878 |
| 245 | 20240314 | 145000 | 1201645700 | 5640 | 5640 | 5670 | 5640 | 168 |
| 246 | 20240314 | 144900 | 1200694820 | 5640 | 5660 | 5660 | 5640 | 9423 |
| 247 | 20240314 | 144800 | 1147427970 | 5660 | 5660 | 5660 | 5650 | 815 |
| 248 | 20240314 | 144700 | 1142819070 | 5650 | 5650 | 5660 | 5650 | 3373 |
| 249 | 20240314 | 144600 | 1123760220 | 5660 | 5650 | 5660 | 5640 | 2055 |
| 250 | 20240314 | 144500 | 1112153050 | 5650 | 5650 | 5650 | 5650 | 242 |
| 251 | 20240314 | 144400 | 1110785750 | 5640 | 5640 | 5650 | 5640 | 367 |
| 252 | 20240314 | 144300 | 1108714760 | 5640 | 5640 | 5650 | 5640 | 942 |
| 253 | 20240314 | 144200 | 1103399850 | 5640 | 5640 | 5640 | 5630 | 1750 |
| 254 | 20240314 | 144100 | 1093532790 | 5640 | 5640 | 5650 | 5640 | 918 |
| 255 | 20240314 | 144000 | 1088354160 | 5650 | 5640 | 5650 | 5640 | 278 |
| 256 | 20240314 | 143900 | 1086783510 | 5650 | 5650 | 5650 | 5650 | 362 |
| 257 | 20240314 | 143800 | 1084738210 | 5650 | 5640 | 5660 | 5640 | 2729 |
| 258 | 20240314 | 143700 | 1069339600 | 5660 | 5660 | 5660 | 5650 | 5498 |
| 259 | 20240314 | 143600 | 1038243110 | 5670 | 5660 | 5670 | 5660 | 2998 |
| 260 | 20240314 | 143500 | 1021259950 | 5670 | 5660 | 5670 | 5660 | 3354 |
| 261 | 20240314 | 143400 | 1002274710 | 5650 | 5650 | 5650 | 5650 | 3407 |
| 262 | 20240314 | 143300 | 983025160 | 5650 | 5630 | 5650 | 5630 | 247 |
| 263 | 20240314 | 143200 | 981630300 | 5640 | 5640 | 5650 | 5640 | 1584 |
| 264 | 20240314 | 143100 | 972695440 | 5640 | 5620 | 5640 | 5620 | 1308 |
| 265 | 20240314 | 143000 | 965330490 | 5630 | 5620 | 5630 | 5620 | 305 |
| 266 | 20240314 | 142900 | 963613990 | 5630 | 5640 | 5640 | 5620 | 1183 |
| 267 | 20240314 | 142800 | 956962420 | 5630 | 5640 | 5640 | 5620 | 450 |
| 268 | 20240314 | 142700 | 954429070 | 5640 | 5620 | 5650 | 5610 | 2308 |
| 269 | 20240314 | 142600 | 941436930 | 5620 | 5640 | 5640 | 5620 | 138 |
| 270 | 20240314 | 142500 | 940659070 | 5620 | 5630 | 5650 | 5620 | 5540 |
| 271 | 20240314 | 142400 | 909416140 | 5620 | 5630 | 5630 | 5620 | 541 |
| 272 | 20240314 | 142300 | 906373300 | 5620 | 5620 | 5630 | 5610 | 483 |
| 273 | 20240314 | 142200 | 903658230 | 5630 | 5620 | 5630 | 5620 | 261 |
| 274 | 20240314 | 142100 | 902189860 | 5620 | 5610 | 5630 | 5610 | 240 |
| 275 | 20240314 | 142000 | 900839060 | 5630 | 5620 | 5630 | 5610 | 1773 |
| 276 | 20240314 | 141900 | 890872950 | 5620 | 5620 | 5620 | 5610 | 521 |
| 277 | 20240314 | 141800 | 887945200 | 5610 | 5610 | 5630 | 5610 | 262 |
| 278 | 20240314 | 141700 | 886472780 | 5610 | 5620 | 5620 | 5610 | 215 |
| 279 | 20240314 | 141600 | 885264680 | 5620 | 5610 | 5620 | 5610 | 191 |
| 280 | 20240314 | 141500 | 884191620 | 5620 | 5620 | 5620 | 5610 | 1481 |
| 281 | 20240314 | 141400 | 875880800 | 5620 | 5620 | 5620 | 5610 | 168 |
| 282 | 20240314 | 141300 | 874936740 | 5630 | 5620 | 5630 | 5610 | 1016 |
| 283 | 20240314 | 141200 | 869227230 | 5620 | 5620 | 5620 | 5610 | 1920 |
| 284 | 20240314 | 141100 | 858437100 | 5630 | 5630 | 5630 | 5620 | 1247 |
| 285 | 20240314 | 141000 | 851425410 | 5630 | 5620 | 5630 | 5620 | 1339 |
| 286 | 20240314 | 140900 | 843897820 | 5620 | 5620 | 5630 | 5610 | 1929 |
| 287 | 20240314 | 140800 | 833050880 | 5610 | 5620 | 5620 | 5610 | 681 |
| 288 | 20240314 | 140700 | 829223920 | 5630 | 5610 | 5630 | 5610 | 664 |
| 289 | 20240314 | 140600 | 825492430 | 5620 | 5600 | 5620 | 5600 | 1859 |
| 290 | 20240314 | 140500 | 815051100 | 5600 | 5620 | 5620 | 5600 | 901 |
| 291 | 20240314 | 140400 | 809996130 | 5610 | 5590 | 5620 | 5590 | 8511 |
| 292 | 20240314 | 140300 | 762349910 | 5580 | 5580 | 5590 | 5580 | 440 |
| 293 | 20240314 | 140200 | 759891590 | 5590 | 5590 | 5590 | 5580 | 304 |
| 294 | 20240314 | 140100 | 758192690 | 5590 | 5580 | 5590 | 5570 | 133 |
| 295 | 20240314 | 140000 | 757449530 | 5580 | 5570 | 5590 | 5570 | 382 |
| 296 | 20240314 | 135900 | 755316990 | 5590 | 5580 | 5590 | 5570 | 176 |
| 297 | 20240314 | 135800 | 754334000 | 5570 | 5570 | 5590 | 5570 | 141 |
| 298 | 20240314 | 135700 | 753547260 | 5590 | 5590 | 5590 | 5570 | 835 |
| 299 | 20240314 | 135600 | 748886620 | 5590 | 5580 | 5590 | 5580 | 489 |
| 300 | 20240314 | 135500 | 746153320 | 5590 | 5590 | 5590 | 5570 | 356 |
| 301 | 20240314 | 135400 | 744165820 | 5590 | 5580 | 5590 | 5580 | 361 |
| 302 | 20240314 | 135300 | 742148160 | 5600 | 5580 | 5600 | 5560 | 608 |
| 303 | 20240314 | 135200 | 738749340 | 5590 | 5560 | 5590 | 5560 | 1992 |
| 304 | 20240314 | 135100 | 727633580 | 5570 | 5540 | 5570 | 5540 | 1054 |
| 305 | 20240314 | 135000 | 721763400 | 5560 | 5540 | 5560 | 5530 | 3500 |
| 306 | 20240314 | 134900 | 702334800 | 5540 | 5530 | 5540 | 5530 | 1914 |
| 307 | 20240314 | 134800 | 691749220 | 5530 | 5510 | 5530 | 5510 | 66 |
| 308 | 20240314 | 134700 | 691384640 | 5520 | 5520 | 5520 | 5520 | 548 |
| 309 | 20240314 | 134600 | 688359680 | 5520 | 5520 | 5520 | 5520 | 221 |
| 310 | 20240314 | 134500 | 687139760 | 5520 | 5530 | 5530 | 5520 | 206 |
| 311 | 20240314 | 134400 | 686000780 | 5530 | 5530 | 5530 | 5530 | 411 |
| 312 | 20240314 | 134300 | 683727950 | 5530 | 5530 | 5530 | 5530 | 141 |
| 313 | 20240314 | 134200 | 682948220 | 5530 | 5530 | 5530 | 5530 | 2 |
| 314 | 20240314 | 134100 | 682937160 | 5530 | 5530 | 5530 | 5530 | 6 |
| 315 | 20240314 | 134000 | 682903980 | 5520 | 5520 | 5520 | 5520 | 0 |
| 316 | 20240314 | 133900 | 682903980 | 5520 | 5520 | 5520 | 5520 | 340 |
| 317 | 20240314 | 133800 | 681027180 | 5520 | 5520 | 5520 | 5520 | 210 |
| 318 | 20240314 | 133700 | 679867980 | 5520 | 5520 | 5520 | 5520 | 0 |
| 319 | 20240314 | 133600 | 679867980 | 5520 | 5520 | 5520 | 5520 | 7 |
| 320 | 20240314 | 133500 | 679829340 | 5530 | 5540 | 5540 | 5530 | 490 |
| 321 | 20240314 | 133400 | 677117640 | 5530 | 5540 | 5540 | 5530 | 211 |
| 322 | 20240314 | 133300 | 675949680 | 5520 | 5530 | 5530 | 5520 | 202 |
| 323 | 20240314 | 133200 | 674832680 | 5530 | 5530 | 5530 | 5520 | 294 |
| 324 | 20240314 | 133100 | 673207840 | 5510 | 5510 | 5510 | 5510 | 0 |
| 325 | 20240314 | 133000 | 673207840 | 5510 | 5510 | 5510 | 5510 | 6 |
| 326 | 20240314 | 132900 | 673174780 | 5510 | 5520 | 5520 | 5510 | 509 |
| 327 | 20240314 | 132800 | 670369100 | 5520 | 5510 | 5520 | 5510 | 8 |
| 328 | 20240314 | 132700 | 670325010 | 5510 | 5510 | 5510 | 5510 | 200 |
| 329 | 20240314 | 132600 | 669223010 | 5530 | 5520 | 5530 | 5510 | 2701 |
| 330 | 20240314 | 132500 | 654337870 | 5520 | 5510 | 5520 | 5510 | 284 |
| 331 | 20240314 | 132400 | 652770250 | 5520 | 5520 | 5520 | 5520 | 92 |
| 332 | 20240314 | 132300 | 652262410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 333 | 20240314 | 132200 | 652262410 | 5530 | 5520 | 5530 | 5510 | 159 |
| 334 | 20240314 | 132100 | 651385280 | 5520 | 5520 | 5520 | 5520 | 0 |
| 335 | 20240314 | 132000 | 651385280 | 5520 | 5520 | 5530 | 5520 | 437 |
| 336 | 20240314 | 131900 | 648973030 | 5530 | 5530 | 5530 | 5530 | 1 |
| 337 | 20240314 | 131800 | 648967500 | 5520 | 5510 | 5520 | 5510 | 1000 |
| 338 | 20240314 | 131700 | 643449500 | 5530 | 5510 | 5530 | 5510 | 287 |
| 339 | 20240314 | 131600 | 641868090 | 5510 | 5510 | 5510 | 5510 | 50 |
| 340 | 20240314 | 131500 | 641592590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 341 | 20240314 | 131400 | 641592590 | 5510 | 5510 | 5510 | 5510 | 7 |
| 342 | 20240314 | 131300 | 641554020 | 5530 | 5530 | 5530 | 5530 | 6 |
| 343 | 20240314 | 131200 | 641520840 | 5530 | 5530 | 5530 | 5530 | 4 |
| 344 | 20240314 | 131100 | 641498720 | 5510 | 5530 | 5530 | 5510 | 7 |
| 345 | 20240314 | 131000 | 641460130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 346 | 20240314 | 130900 | 641460130 | 5500 | 5530 | 5530 | 5500 | 2802 |
| 347 | 20240314 | 130800 | 626003900 | 5530 | 5540 | 5540 | 5530 | 550 |
| 348 | 20240314 | 130700 | 622957400 | 5530 | 5530 | 5530 | 5530 | 0 |
| 349 | 20240314 | 130600 | 622957400 | 5530 | 5530 | 5530 | 5530 | 7 |
| 350 | 20240314 | 130500 | 622918690 | 5540 | 5550 | 5550 | 5540 | 747 |
| 351 | 20240314 | 130400 | 618780300 | 5540 | 5540 | 5540 | 5540 | 150 |
| 352 | 20240314 | 130300 | 617949300 | 5540 | 5540 | 5540 | 5540 | 6 |
| 353 | 20240314 | 130200 | 617916060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 354 | 20240314 | 130100 | 617916060 | 5550 | 5530 | 5550 | 5530 | 7 |
| 355 | 20240314 | 130000 | 617877330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 356 | 20240314 | 125900 | 617877330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 357 | 20240314 | 125800 | 617877330 | 5540 | 5540 | 5540 | 5540 | 937 |
| 358 | 20240314 | 125700 | 612686350 | 5540 | 5540 | 5540 | 5540 | 75 |
| 359 | 20240314 | 125600 | 612270850 | 5540 | 5540 | 5540 | 5540 | 205 |
| 360 | 20240314 | 125500 | 611135150 | 5550 | 5550 | 5550 | 5530 | 1007 |
| 361 | 20240314 | 125400 | 605546420 | 5540 | 5540 | 5540 | 5540 | 1967 |
| 362 | 20240314 | 125300 | 594649240 | 5530 | 5530 | 5530 | 5530 | 7 |
| 363 | 20240314 | 125200 | 594610530 | 5530 | 5530 | 5530 | 5530 | 80 |
| 364 | 20240314 | 125100 | 594168130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 365 | 20240314 | 125000 | 594168130 | 5520 | 5520 | 5520 | 5520 | 6 |
| 366 | 20240314 | 124900 | 594135010 | 5540 | 5540 | 5540 | 5540 | 100 |
| 367 | 20240314 | 124800 | 593581010 | 5540 | 5540 | 5540 | 5540 | 1 |
| 368 | 20240314 | 124700 | 593575470 | 5520 | 5520 | 5520 | 5520 | 66 |
| 369 | 20240314 | 124600 | 593211150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 370 | 20240314 | 124500 | 593211150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 371 | 20240314 | 124400 | 593211150 | 5520 | 5520 | 5520 | 5520 | 7 |
| 372 | 20240314 | 124300 | 593172510 | 5530 | 5530 | 5530 | 5530 | 45 |
| 373 | 20240314 | 124200 | 592923660 | 5530 | 5530 | 5530 | 5530 | 7 |
| 374 | 20240314 | 124100 | 592884950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 375 | 20240314 | 124000 | 592884950 | 5530 | 5530 | 5530 | 5530 | 4 |
| 376 | 20240314 | 123900 | 592862830 | 5530 | 5530 | 5530 | 5530 | 7 |
| 377 | 20240314 | 123800 | 592824120 | 5530 | 5530 | 5530 | 5530 | 0 |
| 378 | 20240314 | 123700 | 592824120 | 5530 | 5530 | 5530 | 5530 | 0 |
| 379 | 20240314 | 123600 | 592824120 | 5530 | 5540 | 5540 | 5530 | 207 |
| 380 | 20240314 | 123500 | 591677410 | 5540 | 5530 | 5540 | 5530 | 201 |
| 381 | 20240314 | 123400 | 590565870 | 5530 | 5530 | 5530 | 5530 | 6 |
| 382 | 20240314 | 123300 | 590532690 | 5530 | 5530 | 5530 | 5530 | 0 |
| 383 | 20240314 | 123200 | 590532690 | 5530 | 5530 | 5530 | 5530 | 5 |
| 384 | 20240314 | 123100 | 590505040 | 5530 | 5530 | 5530 | 5530 | 7 |
| 385 | 20240314 | 123000 | 590466330 | 5530 | 5540 | 5540 | 5530 | 2055 |
| 386 | 20240314 | 122900 | 579102000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 387 | 20240314 | 122800 | 579102000 | 5540 | 5530 | 5540 | 5530 | 135 |
| 388 | 20240314 | 122700 | 578354160 | 5530 | 5530 | 5530 | 5530 | 0 |
| 389 | 20240314 | 122600 | 578354160 | 5530 | 5530 | 5530 | 5530 | 6 |
| 390 | 20240314 | 122500 | 578320980 | 5540 | 5540 | 5540 | 5540 | 1 |
| 391 | 20240314 | 122400 | 578315440 | 5530 | 5530 | 5530 | 5530 | 2 |
| 392 | 20240314 | 122300 | 578304380 | 5530 | 5540 | 5540 | 5530 | 17 |
| 393 | 20240314 | 122200 | 578210270 | 5540 | 5540 | 5540 | 5540 | 183 |
| 394 | 20240314 | 122100 | 577196450 | 5540 | 5540 | 5540 | 5540 | 184 |
| 395 | 20240314 | 122000 | 576177090 | 5530 | 5540 | 5540 | 5530 | 356 |
| 396 | 20240314 | 121900 | 574204910 | 5530 | 5530 | 5530 | 5530 | 0 |
| 397 | 20240314 | 121800 | 574204910 | 5530 | 5540 | 5540 | 5530 | 3 |
| 398 | 20240314 | 121700 | 574188310 | 5530 | 5530 | 5530 | 5530 | 6 |
| 399 | 20240314 | 121600 | 574155130 | 5540 | 5540 | 5540 | 5540 | 445 |
| 400 | 20240314 | 121500 | 571689830 | 5550 | 5550 | 5550 | 5540 | 11 |
| 401 | 20240314 | 121400 | 571628850 | 5550 | 5550 | 5550 | 5550 | 246 |
| 402 | 20240314 | 121300 | 570263550 | 5550 | 5540 | 5550 | 5530 | 421 |
| 403 | 20240314 | 121200 | 567935140 | 5530 | 5540 | 5540 | 5530 | 16 |
| 404 | 20240314 | 121100 | 567846560 | 5540 | 5540 | 5540 | 5540 | 70 |
| 405 | 20240314 | 121000 | 567458760 | 5530 | 5530 | 5530 | 5530 | 351 |
| 406 | 20240314 | 120900 | 565517730 | 5530 | 5540 | 5540 | 5530 | 9 |
| 407 | 20240314 | 120800 | 565467930 | 5540 | 5530 | 5540 | 5530 | 1235 |
| 408 | 20240314 | 120700 | 558626140 | 5530 | 5520 | 5530 | 5520 | 370 |
| 409 | 20240314 | 120600 | 556580110 | 5520 | 5520 | 5520 | 5520 | 739 |
| 410 | 20240314 | 120500 | 552500830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 411 | 20240314 | 120400 | 552500830 | 5510 | 5510 | 5510 | 5510 | 6 |
| 412 | 20240314 | 120300 | 552467770 | 5520 | 5520 | 5520 | 5520 | 84 |
| 413 | 20240314 | 120200 | 552004090 | 5530 | 5520 | 5530 | 5520 | 126 |
| 414 | 20240314 | 120100 | 551308560 | 5510 | 5530 | 5530 | 5510 | 57 |
| 415 | 20240314 | 120000 | 550993490 | 5530 | 5520 | 5530 | 5520 | 101 |
| 416 | 20240314 | 115900 | 550435960 | 5530 | 5510 | 5530 | 5510 | 7 |
| 417 | 20240314 | 115800 | 550397370 | 5520 | 5520 | 5520 | 5520 | 1039 |
| 418 | 20240314 | 115700 | 544662090 | 5500 | 5500 | 5500 | 5500 | 0 |
| 419 | 20240314 | 115600 | 544662090 | 5500 | 5500 | 5500 | 5500 | 6 |
| 420 | 20240314 | 115500 | 544629090 | 5520 | 5520 | 5520 | 5520 | 19 |
| 421 | 20240314 | 115400 | 544524210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 422 | 20240314 | 115300 | 544524210 | 5500 | 5520 | 5520 | 5500 | 137 |
| 423 | 20240314 | 115200 | 543768410 | 5520 | 5520 | 5520 | 5520 | 21 |
| 424 | 20240314 | 115100 | 543652490 | 5510 | 5510 | 5510 | 5510 | 30 |
| 425 | 20240314 | 115000 | 543487190 | 5500 | 5500 | 5500 | 5500 | 6 |
| 426 | 20240314 | 114900 | 543454190 | 5520 | 5500 | 5520 | 5490 | 2996 |
| 427 | 20240314 | 114800 | 526979250 | 5500 | 5500 | 5500 | 5500 | 56 |
| 428 | 20240314 | 114700 | 526671250 | 5510 | 5510 | 5510 | 5510 | 0 |
| 429 | 20240314 | 114600 | 526671250 | 5510 | 5500 | 5510 | 5500 | 1168 |
| 430 | 20240314 | 114500 | 520247190 | 5500 | 5500 | 5500 | 5500 | 88 |
| 431 | 20240314 | 114400 | 519763190 | 5520 | 5520 | 5520 | 5520 | 0 |
| 432 | 20240314 | 114300 | 519763190 | 5520 | 5520 | 5520 | 5520 | 124 |
| 433 | 20240314 | 114200 | 519078710 | 5510 | 5510 | 5510 | 5510 | 865 |
| 434 | 20240314 | 114100 | 514312560 | 5510 | 5510 | 5510 | 5510 | 0 |
| 435 | 20240314 | 114000 | 514312560 | 5510 | 5510 | 5510 | 5510 | 6 |
| 436 | 20240314 | 113900 | 514279500 | 5510 | 5510 | 5510 | 5510 | 4 |
| 437 | 20240314 | 113800 | 514257460 | 5500 | 5500 | 5500 | 5500 | 0 |
| 438 | 20240314 | 113700 | 514257460 | 5500 | 5500 | 5500 | 5500 | 461 |
| 439 | 20240314 | 113600 | 511721960 | 5510 | 5510 | 5510 | 5510 | 372 |
| 440 | 20240314 | 113500 | 509672240 | 5500 | 5510 | 5510 | 5500 | 1058 |
| 441 | 20240314 | 113400 | 503847160 | 5510 | 5510 | 5520 | 5510 | 328 |
| 442 | 20240314 | 113300 | 502039870 | 5510 | 5510 | 5510 | 5510 | 20 |
| 443 | 20240314 | 113200 | 501929670 | 5500 | 5500 | 5500 | 5500 | 1087 |
| 444 | 20240314 | 113100 | 495951170 | 5510 | 5510 | 5510 | 5510 | 0 |
| 445 | 20240314 | 113000 | 495951170 | 5510 | 5510 | 5510 | 5510 | 531 |
| 446 | 20240314 | 112900 | 493025360 | 5510 | 5510 | 5510 | 5510 | 6 |
| 447 | 20240314 | 112800 | 492992300 | 5510 | 5510 | 5510 | 5510 | 0 |
| 448 | 20240314 | 112700 | 492992300 | 5510 | 5510 | 5510 | 5510 | 0 |
| 449 | 20240314 | 112600 | 492992300 | 5510 | 5520 | 5520 | 5510 | 411 |
| 450 | 20240314 | 112500 | 490727680 | 5500 | 5500 | 5500 | 5500 | 0 |
| 451 | 20240314 | 112400 | 490727680 | 5500 | 5500 | 5500 | 5500 | 0 |
| 452 | 20240314 | 112300 | 490727680 | 5500 | 5510 | 5510 | 5500 | 409 |
| 453 | 20240314 | 112200 | 488474160 | 5510 | 5510 | 5510 | 5510 | 0 |
| 454 | 20240314 | 112100 | 488474160 | 5510 | 5510 | 5510 | 5510 | 59 |
| 455 | 20240314 | 112000 | 488149070 | 5510 | 5510 | 5510 | 5510 | 0 |
| 456 | 20240314 | 111900 | 488149070 | 5510 | 5510 | 5510 | 5510 | 997 |
| 457 | 20240314 | 111800 | 482655600 | 5510 | 5510 | 5510 | 5510 | 6 |
| 458 | 20240314 | 111700 | 482622540 | 5500 | 5500 | 5500 | 5500 | 0 |
| 459 | 20240314 | 111600 | 482622540 | 5500 | 5500 | 5500 | 5500 | 0 |
| 460 | 20240314 | 111500 | 482622540 | 5500 | 5520 | 5520 | 5500 | 8 |
| 461 | 20240314 | 111400 | 482578520 | 5500 | 5500 | 5500 | 5500 | 0 |
| 462 | 20240314 | 111300 | 482578520 | 5500 | 5500 | 5500 | 5500 | 6 |
| 463 | 20240314 | 111200 | 482545520 | 5500 | 5500 | 5500 | 5500 | 800 |
| 464 | 20240314 | 111100 | 478145520 | 5500 | 5500 | 5500 | 5500 | 310 |
| 465 | 20240314 | 111000 | 476440520 | 5500 | 5500 | 5500 | 5500 | 7 |
| 466 | 20240314 | 110900 | 476402020 | 5500 | 5500 | 5500 | 5500 | 0 |
| 467 | 20240314 | 110800 | 476402020 | 5500 | 5500 | 5500 | 5500 | 0 |
| 468 | 20240314 | 110700 | 476402020 | 5500 | 5500 | 5500 | 5500 | 6 |
| 469 | 20240314 | 110600 | 476369020 | 5510 | 5520 | 5520 | 5510 | 32 |
| 470 | 20240314 | 110500 | 476192600 | 5520 | 5500 | 5520 | 5500 | 222 |
| 471 | 20240314 | 110400 | 474971400 | 5520 | 5520 | 5520 | 5520 | 114 |
| 472 | 20240314 | 110300 | 474342120 | 5520 | 5510 | 5520 | 5510 | 3 |
| 473 | 20240314 | 110200 | 474325580 | 5510 | 5500 | 5510 | 5500 | 37 |
| 474 | 20240314 | 110100 | 474122050 | 5500 | 5500 | 5510 | 5500 | 499 |
| 475 | 20240314 | 110000 | 471377540 | 5500 | 5500 | 5500 | 5500 | 246 |
| 476 | 20240314 | 105900 | 470024540 | 5500 | 5500 | 5500 | 5500 | 1017 |
| 477 | 20240314 | 105800 | 464431040 | 5510 | 5510 | 5510 | 5510 | 0 |
| 478 | 20240314 | 105700 | 464431040 | 5510 | 5510 | 5510 | 5510 | 0 |
| 479 | 20240314 | 105600 | 464431040 | 5510 | 5520 | 5520 | 5510 | 2 |
| 480 | 20240314 | 105500 | 464420010 | 5500 | 5500 | 5500 | 5500 | 29 |
| 481 | 20240314 | 105400 | 464260510 | 5500 | 5490 | 5500 | 5490 | 415 |
| 482 | 20240314 | 105300 | 461982090 | 5500 | 5500 | 5500 | 5500 | 45 |
| 483 | 20240314 | 105200 | 461734590 | 5500 | 5500 | 5510 | 5500 | 2978 |
| 484 | 20240314 | 105100 | 445348620 | 5500 | 5510 | 5510 | 5500 | 629 |
| 485 | 20240314 | 105000 | 441884590 | 5510 | 5510 | 5510 | 5510 | 28 |
| 486 | 20240314 | 104900 | 441730310 | 5510 | 5520 | 5520 | 5510 | 506 |
| 487 | 20240314 | 104800 | 438937230 | 5510 | 5510 | 5510 | 5510 | 6 |
| 488 | 20240314 | 104700 | 438904170 | 5510 | 5510 | 5510 | 5510 | 5 |
| 489 | 20240314 | 104600 | 438876620 | 5510 | 5510 | 5510 | 5510 | 17 |
| 490 | 20240314 | 104500 | 438782950 | 5510 | 5510 | 5520 | 5510 | 139 |
| 491 | 20240314 | 104400 | 438016870 | 5520 | 5510 | 5520 | 5510 | 131 |
| 492 | 20240314 | 104300 | 437293760 | 5510 | 5510 | 5510 | 5510 | 16 |
| 493 | 20240314 | 104200 | 437205600 | 5510 | 5510 | 5510 | 5510 | 15 |
| 494 | 20240314 | 104100 | 437122950 | 5510 | 5520 | 5520 | 5510 | 257 |
| 495 | 20240314 | 104000 | 435706260 | 5520 | 5520 | 5520 | 5520 | 163 |
| 496 | 20240314 | 103900 | 434806500 | 5520 | 5520 | 5520 | 5520 | 30 |
| 497 | 20240314 | 103800 | 434640900 | 5500 | 5500 | 5500 | 5500 | 6 |
| 498 | 20240314 | 103700 | 434607900 | 5500 | 5500 | 5500 | 5500 | 80 |
| 499 | 20240314 | 103600 | 434167900 | 5490 | 5490 | 5490 | 5490 | 0 |
| 500 | 20240314 | 103500 | 434167900 | 5490 | 5530 | 5530 | 5490 | 16 |
| 501 | 20240314 | 103400 | 434079660 | 5500 | 5530 | 5530 | 5500 | 529 |
| 502 | 20240314 | 103300 | 431170130 | 5490 | 5490 | 5490 | 5490 | 0 |
| 503 | 20240314 | 103200 | 431170130 | 5490 | 5530 | 5530 | 5490 | 8492 |
| 504 | 20240314 | 103100 | 384424370 | 5530 | 5530 | 5530 | 5530 | 1 |
| 505 | 20240314 | 103000 | 384418840 | 5530 | 5530 | 5530 | 5530 | 0 |
| 506 | 20240314 | 102900 | 384418840 | 5530 | 5520 | 5540 | 5520 | 590 |
| 507 | 20240314 | 102800 | 381153740 | 5520 | 5520 | 5520 | 5520 | 709 |
| 508 | 20240314 | 102700 | 377240060 | 5510 | 5520 | 5520 | 5510 | 1411 |
| 509 | 20240314 | 102600 | 369452540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 510 | 20240314 | 102500 | 369452540 | 5520 | 5530 | 5530 | 5520 | 2000 |
| 511 | 20240314 | 102400 | 358412530 | 5530 | 5530 | 5530 | 5530 | 91 |
| 512 | 20240314 | 102300 | 357909300 | 5530 | 5530 | 5530 | 5530 | 622 |
| 513 | 20240314 | 102200 | 354469640 | 5530 | 5530 | 5540 | 5530 | 376 |
| 514 | 20240314 | 102100 | 352389860 | 5530 | 5530 | 5530 | 5530 | 312 |
| 515 | 20240314 | 102000 | 350664500 | 5530 | 5530 | 5530 | 5530 | 630 |
| 516 | 20240314 | 101900 | 347180600 | 5550 | 5550 | 5550 | 5550 | 10 |
| 517 | 20240314 | 101800 | 347125100 | 5550 | 5550 | 5550 | 5550 | 8 |
| 518 | 20240314 | 101700 | 347080700 | 5550 | 5550 | 5550 | 5550 | 1 |
| 519 | 20240314 | 101600 | 347075150 | 5530 | 5540 | 5540 | 5530 | 1701 |
| 520 | 20240314 | 101500 | 337666050 | 5550 | 5550 | 5550 | 5550 | 3 |
| 521 | 20240314 | 101400 | 337649400 | 5550 | 5550 | 5550 | 5550 | 55 |
| 522 | 20240314 | 101300 | 337344150 | 5550 | 5540 | 5560 | 5540 | 83 |
| 523 | 20240314 | 101200 | 336884290 | 5550 | 5570 | 5570 | 5550 | 660 |
| 524 | 20240314 | 101100 | 333220800 | 5570 | 5570 | 5570 | 5570 | 3 |
| 525 | 20240314 | 101000 | 333204090 | 5570 | 5570 | 5570 | 5570 | 0 |
| 526 | 20240314 | 100900 | 333204090 | 5570 | 5570 | 5570 | 5570 | 1 |
| 527 | 20240314 | 100800 | 333198520 | 5550 | 5550 | 5550 | 5550 | 39 |
| 528 | 20240314 | 100700 | 332982070 | 5560 | 5560 | 5560 | 5560 | 20 |
| 529 | 20240314 | 100600 | 332870870 | 5560 | 5550 | 5560 | 5550 | 42 |
| 530 | 20240314 | 100500 | 332637570 | 5570 | 5570 | 5570 | 5570 | 3406 |
| 531 | 20240314 | 100400 | 313666150 | 5560 | 5570 | 5570 | 5560 | 1000 |
| 532 | 20240314 | 100300 | 308106010 | 5580 | 5570 | 5580 | 5560 | 802 |
| 533 | 20240314 | 100200 | 303638230 | 5570 | 5570 | 5570 | 5570 | 174 |
| 534 | 20240314 | 100100 | 302669050 | 5580 | 5580 | 5580 | 5580 | 74 |
| 535 | 20240314 | 100000 | 302256130 | 5600 | 5580 | 5600 | 5580 | 1562 |
| 536 | 20240314 | 095900 | 293515570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 537 | 20240314 | 095800 | 293515570 | 5570 | 5570 | 5570 | 5570 | 100 |
| 538 | 20240314 | 095700 | 292958570 | 5570 | 5590 | 5600 | 5570 | 1147 |
| 539 | 20240314 | 095600 | 286539360 | 5590 | 5580 | 5590 | 5580 | 3145 |
| 540 | 20240314 | 095500 | 268975660 | 5580 | 5580 | 5580 | 5580 | 104 |
| 541 | 20240314 | 095400 | 268395340 | 5570 | 5560 | 5570 | 5550 | 1461 |
| 542 | 20240314 | 095300 | 260260860 | 5570 | 5540 | 5570 | 5540 | 2958 |
| 543 | 20240314 | 095200 | 243824900 | 5540 | 5530 | 5540 | 5530 | 356 |
| 544 | 20240314 | 095100 | 241852820 | 5530 | 5530 | 5530 | 5530 | 10 |
| 545 | 20240314 | 095000 | 241797520 | 5520 | 5540 | 5540 | 5520 | 377 |
| 546 | 20240314 | 094900 | 239709260 | 5520 | 5520 | 5520 | 5520 | 20 |
| 547 | 20240314 | 094800 | 239598860 | 5520 | 5530 | 5540 | 5520 | 10056 |
| 548 | 20240314 | 094700 | 184072780 | 5540 | 5530 | 5540 | 5530 | 23 |
| 549 | 20240314 | 094600 | 183945490 | 5530 | 5530 | 5530 | 5530 | 148 |
| 550 | 20240314 | 094500 | 183127050 | 5530 | 5540 | 5540 | 5530 | 41 |
| 551 | 20240314 | 094400 | 182900110 | 5520 | 5520 | 5520 | 5520 | 25 |
| 552 | 20240314 | 094300 | 182762110 | 5520 | 5520 | 5530 | 5520 | 573 |
| 553 | 20240314 | 094200 | 179598550 | 5520 | 5540 | 5540 | 5520 | 17 |
| 554 | 20240314 | 094100 | 179504690 | 5520 | 5520 | 5520 | 5520 | 1142 |
| 555 | 20240314 | 094000 | 173200850 | 5520 | 5520 | 5540 | 5520 | 131 |
| 556 | 20240314 | 093900 | 172475610 | 5540 | 5530 | 5540 | 5530 | 268 |
| 557 | 20240314 | 093800 | 170993560 | 5530 | 5530 | 5530 | 5530 | 211 |
| 558 | 20240314 | 093700 | 169826730 | 5530 | 5540 | 5540 | 5530 | 137 |
| 559 | 20240314 | 093600 | 169068910 | 5530 | 5530 | 5530 | 5530 | 65 |
| 560 | 20240314 | 093500 | 168709460 | 5520 | 5530 | 5530 | 5520 | 206 |
| 561 | 20240314 | 093400 | 167571600 | 5530 | 5530 | 5530 | 5530 | 533 |
| 562 | 20240314 | 093300 | 164624110 | 5530 | 5540 | 5540 | 5530 | 1042 |
| 563 | 20240314 | 093200 | 158851550 | 5530 | 5530 | 5550 | 5530 | 30 |
| 564 | 20240314 | 093100 | 158685550 | 5530 | 5530 | 5550 | 5530 | 42 |
| 565 | 20240314 | 093000 | 158452790 | 5540 | 5540 | 5540 | 5520 | 195 |
| 566 | 20240314 | 092900 | 157372730 | 5530 | 5540 | 5540 | 5530 | 434 |
| 567 | 20240314 | 092800 | 154970810 | 5540 | 5530 | 5550 | 5530 | 36 |
| 568 | 20240314 | 092700 | 154771320 | 5530 | 5550 | 5550 | 5530 | 15 |
| 569 | 20240314 | 092600 | 154688290 | 5550 | 5530 | 5550 | 5530 | 18 |
| 570 | 20240314 | 092500 | 154588710 | 5530 | 5550 | 5550 | 5530 | 118 |
| 571 | 20240314 | 092400 | 153936150 | 5530 | 5530 | 5530 | 5530 | 12 |
| 572 | 20240314 | 092300 | 153869790 | 5530 | 5520 | 5530 | 5510 | 3730 |
| 573 | 20240314 | 092200 | 133274980 | 5520 | 5520 | 5520 | 5520 | 2365 |
| 574 | 20240314 | 092100 | 120220180 | 5520 | 5520 | 5520 | 5520 | 0 |
| 575 | 20240314 | 092000 | 120220180 | 5520 | 5520 | 5520 | 5520 | 1497 |
| 576 | 20240314 | 091900 | 111956740 | 5530 | 5530 | 5530 | 5530 | 21 |
| 577 | 20240314 | 091800 | 111840610 | 5530 | 5530 | 5530 | 5530 | 0 |
| 578 | 20240314 | 091700 | 111840610 | 5530 | 5530 | 5530 | 5530 | 8 |
| 579 | 20240314 | 091600 | 111796370 | 5520 | 5520 | 5540 | 5510 | 3613 |
| 580 | 20240314 | 091500 | 91840600 | 5530 | 5520 | 5550 | 5520 | 222 |
| 581 | 20240314 | 091400 | 90611730 | 5520 | 5550 | 5550 | 5520 | 1651 |
| 582 | 20240314 | 091300 | 81483130 | 5550 | 5550 | 5550 | 5550 | 0 |
| 583 | 20240314 | 091200 | 81483130 | 5550 | 5530 | 5550 | 5530 | 11 |
| 584 | 20240314 | 091100 | 81422100 | 5520 | 5520 | 5520 | 5520 | 350 |
| 585 | 20240314 | 091000 | 79490100 | 5530 | 5520 | 5530 | 5520 | 1550 |
| 586 | 20240314 | 090900 | 70933600 | 5520 | 5530 | 5530 | 5520 | 3436 |
| 587 | 20240314 | 090800 | 51943180 | 5540 | 5540 | 5540 | 5530 | 570 |
| 588 | 20240314 | 090700 | 48789780 | 5550 | 5540 | 5550 | 5530 | 618 |
| 589 | 20240314 | 090600 | 45372170 | 5540 | 5540 | 5540 | 5540 | 12 |
| 590 | 20240314 | 090500 | 45305690 | 5550 | 5540 | 5550 | 5540 | 73 |
| 591 | 20240314 | 090400 | 44900550 | 5540 | 5520 | 5540 | 5520 | 434 |
| 592 | 20240314 | 090300 | 42502300 | 5520 | 5540 | 5540 | 5520 | 1676 |
| 593 | 20240314 | 090200 | 33237140 | 5560 | 5540 | 5560 | 5540 | 515 |
| 594 | 20240314 | 090100 | 30384020 | 5560 | 5540 | 5560 | 5540 | 423 |
| 595 | 20240314 | 090000 | 28037580 | 5550 | 5570 | 5570 | 5550 | 5000 |