30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 190800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 13084 |
| 3 | 20240314 | 190700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 4 | 20240314 | 190600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 5 | 20240314 | 190500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 6 | 20240314 | 190400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 7 | 20240314 | 190300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 8 | 20240314 | 190200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 9 | 20240314 | 190100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 10 | 20240314 | 190000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 11 | 20240314 | 185900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 12 | 20240314 | 185800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 13 | 20240314 | 185700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 14 | 20240314 | 185600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 15 | 20240314 | 185500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 16 | 20240314 | 185400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 17 | 20240314 | 185300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 18 | 20240314 | 185200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 19 | 20240314 | 185100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 20 | 20240314 | 185000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 21 | 20240314 | 184900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 22 | 20240314 | 184800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 23 | 20240314 | 184700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 24 | 20240314 | 184600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 25 | 20240314 | 184500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 26 | 20240314 | 184400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 27 | 20240314 | 184300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 28 | 20240314 | 184200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 29 | 20240314 | 184100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 30 | 20240314 | 184000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 31 | 20240314 | 183900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 32 | 20240314 | 183800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 13084 |
| 33 | 20240314 | 183700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 34 | 20240314 | 183600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 35 | 20240314 | 183500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 36 | 20240314 | 183400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 37 | 20240314 | 183300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 38 | 20240314 | 183200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 39 | 20240314 | 183100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 40 | 20240314 | 183000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 41 | 20240314 | 182900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 42 | 20240314 | 182800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 43 | 20240314 | 182700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 44 | 20240314 | 182600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 45 | 20240314 | 182500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 46 | 20240314 | 182400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 47 | 20240314 | 182300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 48 | 20240314 | 182200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 49 | 20240314 | 182100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 50 | 20240314 | 182000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 51 | 20240314 | 181900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 52 | 20240314 | 181800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 53 | 20240314 | 181700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 54 | 20240314 | 181600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 55 | 20240314 | 181500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 56 | 20240314 | 181400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 57 | 20240314 | 181300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 58 | 20240314 | 181200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 59 | 20240314 | 181100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 60 | 20240314 | 181000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 61 | 20240314 | 180900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 62 | 20240314 | 180800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 13084 |
| 63 | 20240314 | 180700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 64 | 20240314 | 180600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 65 | 20240314 | 180500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 66 | 20240314 | 180400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 67 | 20240314 | 180300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 68 | 20240314 | 180200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 69 | 20240314 | 180100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 70 | 20240314 | 180000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 71 | 20240314 | 175900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 72 | 20240314 | 175800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 73 | 20240314 | 175700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 74 | 20240314 | 175600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 75 | 20240314 | 175500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 76 | 20240314 | 175400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 77 | 20240314 | 175300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 78 | 20240314 | 175200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 79 | 20240314 | 175100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 80 | 20240314 | 175000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 81 | 20240314 | 174900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 82 | 20240314 | 174800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 83 | 20240314 | 174700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 84 | 20240314 | 174600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 85 | 20240314 | 174500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 86 | 20240314 | 174400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 87 | 20240314 | 174300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 88 | 20240314 | 174200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 89 | 20240314 | 174100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 90 | 20240314 | 174000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 91 | 20240314 | 173900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 92 | 20240314 | 173800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 13084 |
| 93 | 20240314 | 173700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 94 | 20240314 | 173600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 95 | 20240314 | 173500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 96 | 20240314 | 173400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 97 | 20240314 | 173300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 98 | 20240314 | 173200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 99 | 20240314 | 173100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 100 | 20240314 | 173000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 101 | 20240314 | 172900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 102 | 20240314 | 172800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 103 | 20240314 | 172700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 104 | 20240314 | 172600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 105 | 20240314 | 172500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 106 | 20240314 | 172400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 107 | 20240314 | 172300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 108 | 20240314 | 172200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 109 | 20240314 | 172100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 110 | 20240314 | 172000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 111 | 20240314 | 171900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 112 | 20240314 | 171800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 113 | 20240314 | 171700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 114 | 20240314 | 171600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 115 | 20240314 | 171500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 116 | 20240314 | 171400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 117 | 20240314 | 171300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 118 | 20240314 | 171200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 119 | 20240314 | 171100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 120 | 20240314 | 171000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 121 | 20240314 | 170900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 122 | 20240314 | 170800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 13084 |
| 123 | 20240314 | 170700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 124 | 20240314 | 170600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 125 | 20240314 | 170500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 126 | 20240314 | 170400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 127 | 20240314 | 170300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 128 | 20240314 | 170200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 129 | 20240314 | 170100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 130 | 20240314 | 170000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 131 | 20240314 | 165900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 132 | 20240314 | 165800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 133 | 20240314 | 165700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 134 | 20240314 | 165600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 135 | 20240314 | 165500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 136 | 20240314 | 165400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 137 | 20240314 | 165300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 138 | 20240314 | 165200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 139 | 20240314 | 165100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 140 | 20240314 | 165000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 141 | 20240314 | 164900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 142 | 20240314 | 164800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 143 | 20240314 | 164700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 144 | 20240314 | 164600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 145 | 20240314 | 164500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 146 | 20240314 | 164400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 147 | 20240314 | 164300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 148 | 20240314 | 164200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 149 | 20240314 | 164100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 150 | 20240314 | 164000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 151 | 20240314 | 163900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 152 | 20240314 | 163800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 13084 |
| 153 | 20240314 | 163700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 154 | 20240314 | 163600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 155 | 20240314 | 163500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 156 | 20240314 | 163400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 157 | 20240314 | 163300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 158 | 20240314 | 163200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 159 | 20240314 | 163100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 160 | 20240314 | 163000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 161 | 20240314 | 162900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 162 | 20240314 | 162800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 163 | 20240314 | 162700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 164 | 20240314 | 162600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 165 | 20240314 | 162500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 166 | 20240314 | 162400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 167 | 20240314 | 162300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 168 | 20240314 | 162200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 169 | 20240314 | 162100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 170 | 20240314 | 162000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 171 | 20240314 | 161900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 172 | 20240314 | 161800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 173 | 20240314 | 161700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 174 | 20240314 | 161600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 175 | 20240314 | 161500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 176 | 20240314 | 161400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 177 | 20240314 | 161300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 178 | 20240314 | 161200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 179 | 20240314 | 161100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 180 | 20240314 | 161000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 181 | 20240314 | 160900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 182 | 20240314 | 160800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 13084 |
| 183 | 20240314 | 160700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 184 | 20240314 | 160600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 185 | 20240314 | 160500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 186 | 20240314 | 160400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 187 | 20240314 | 160300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 188 | 20240314 | 160200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 189 | 20240314 | 160100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 190 | 20240314 | 160000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 191 | 20240314 | 155900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 192 | 20240314 | 155800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 193 | 20240314 | 155700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 194 | 20240314 | 155600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 195 | 20240314 | 155500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 196 | 20240314 | 155400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 197 | 20240314 | 155300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 198 | 20240314 | 155200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 199 | 20240314 | 155100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 200 | 20240314 | 155000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 201 | 20240314 | 154900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 202 | 20240314 | 154800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 203 | 20240314 | 154700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 204 | 20240314 | 154600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 205 | 20240314 | 154500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 206 | 20240314 | 154400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 207 | 20240314 | 154300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 208 | 20240314 | 154200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 209 | 20240314 | 154100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 210 | 20240314 | 154000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 211 | 20240314 | 153900 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 212 | 20240314 | 153800 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 13084 |
| 213 | 20240314 | 153700 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 214 | 20240314 | 153600 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 215 | 20240314 | 153500 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 216 | 20240314 | 153400 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 217 | 20240314 | 153300 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 218 | 20240314 | 153200 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 219 | 20240314 | 153100 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 220 | 20240314 | 153000 | 5520607590 | 3925 | 3925 | 3925 | 3925 | 13084 |
| 221 | 20240314 | 152900 | 5469252890 | 3925 | 3925 | 3925 | 3925 | 0 |
| 222 | 20240314 | 152800 | 5469252890 | 3925 | 3925 | 3925 | 3925 | 0 |
| 223 | 20240314 | 152700 | 5469252890 | 3925 | 3925 | 3925 | 3925 | 0 |
| 224 | 20240314 | 152600 | 5469252890 | 3925 | 3925 | 3925 | 3925 | 0 |
| 225 | 20240314 | 152500 | 5469252890 | 3925 | 3925 | 3925 | 3925 | 0 |
| 226 | 20240314 | 152400 | 5469252890 | 3925 | 3925 | 3925 | 3925 | 0 |
| 227 | 20240314 | 152300 | 5469252890 | 3925 | 3925 | 3925 | 3925 | 0 |
| 228 | 20240314 | 152200 | 5469252890 | 3925 | 3925 | 3925 | 3925 | 0 |
| 229 | 20240314 | 152100 | 5469252890 | 3925 | 3925 | 3925 | 3925 | 0 |
| 230 | 20240314 | 152000 | 5469252890 | 3925 | 3925 | 3925 | 3925 | 0 |
| 231 | 20240314 | 151900 | 5469252890 | 3925 | 3915 | 3925 | 3915 | 4106 |
| 232 | 20240314 | 151800 | 5453164325 | 3920 | 3915 | 3920 | 3915 | 539 |
| 233 | 20240314 | 151700 | 5451051625 | 3920 | 3900 | 3920 | 3900 | 3001 |
| 234 | 20240314 | 151600 | 5439326785 | 3900 | 3870 | 3900 | 3870 | 247 |
| 235 | 20240314 | 151500 | 5438370865 | 3870 | 3875 | 3875 | 3870 | 7145 |
| 236 | 20240314 | 151400 | 5410684710 | 3875 | 3880 | 3880 | 3875 | 71 |
| 237 | 20240314 | 151300 | 5410409565 | 3875 | 3880 | 3890 | 3875 | 1783 |
| 238 | 20240314 | 151200 | 5403493095 | 3880 | 3880 | 3880 | 3880 | 5967 |
| 239 | 20240314 | 151100 | 5380341135 | 3880 | 3900 | 3900 | 3880 | 1077 |
| 240 | 20240314 | 151000 | 5376141815 | 3900 | 3890 | 3900 | 3885 | 5538 |
| 241 | 20240314 | 150900 | 5354620680 | 3895 | 3895 | 3895 | 3895 | 1 |
| 242 | 20240314 | 150800 | 5354616785 | 3895 | 3905 | 3905 | 3890 | 5242 |
| 243 | 20240314 | 150700 | 5334200780 | 3900 | 3905 | 3905 | 3900 | 451 |
| 244 | 20240314 | 150600 | 5332441065 | 3905 | 3905 | 3905 | 3905 | 1268 |
| 245 | 20240314 | 150500 | 5327489525 | 3920 | 3910 | 3920 | 3910 | 87 |
| 246 | 20240314 | 150400 | 5327149345 | 3910 | 3920 | 3920 | 3910 | 11503 |
| 247 | 20240314 | 150300 | 5282112045 | 3920 | 3920 | 3920 | 3920 | 4988 |
| 248 | 20240314 | 150200 | 5262559085 | 3920 | 3920 | 3925 | 3920 | 2250 |
| 249 | 20240314 | 150100 | 5253738985 | 3920 | 3915 | 3920 | 3915 | 1041 |
| 250 | 20240314 | 150000 | 5249658410 | 3915 | 3925 | 3925 | 3915 | 1725 |
| 251 | 20240314 | 145900 | 5242888205 | 3935 | 3935 | 3935 | 3935 | 5530 |
| 252 | 20240314 | 145800 | 5221127655 | 3935 | 3915 | 3935 | 3915 | 3878 |
| 253 | 20240314 | 145700 | 5205906595 | 3915 | 3900 | 3915 | 3895 | 15480 |
| 254 | 20240314 | 145600 | 5145435795 | 3895 | 3895 | 3895 | 3895 | 13 |
| 255 | 20240314 | 145500 | 5145385160 | 3900 | 3900 | 3900 | 3900 | 700 |
| 256 | 20240314 | 145400 | 5142655160 | 3900 | 3895 | 3900 | 3895 | 2012 |
| 257 | 20240314 | 145300 | 5134810190 | 3895 | 3895 | 3895 | 3895 | 3929 |
| 258 | 20240314 | 145200 | 5119506735 | 3895 | 3900 | 3900 | 3895 | 3407 |
| 259 | 20240314 | 145100 | 5106226280 | 3905 | 3900 | 3905 | 3900 | 181 |
| 260 | 20240314 | 145000 | 5105520240 | 3900 | 3905 | 3905 | 3895 | 619 |
| 261 | 20240314 | 144900 | 5103105390 | 3900 | 3900 | 3900 | 3900 | 16 |
| 262 | 20240314 | 144800 | 5103042990 | 3895 | 3905 | 3905 | 3895 | 1005 |
| 263 | 20240314 | 144700 | 5099119160 | 3920 | 3920 | 3920 | 3910 | 847 |
| 264 | 20240314 | 144600 | 5095806920 | 3930 | 3930 | 3930 | 3930 | 0 |
| 265 | 20240314 | 144500 | 5095806920 | 3930 | 3930 | 3940 | 3885 | 6424 |
| 266 | 20240314 | 144400 | 5070563150 | 3930 | 3885 | 3930 | 3885 | 9013 |
| 267 | 20240314 | 144300 | 5035350585 | 3870 | 3870 | 3870 | 3870 | 0 |
| 268 | 20240314 | 144200 | 5035350585 | 3870 | 3870 | 3870 | 3870 | 2 |
| 269 | 20240314 | 144100 | 5035342845 | 3870 | 3870 | 3870 | 3870 | 160 |
| 270 | 20240314 | 144000 | 5034723645 | 3870 | 3870 | 3870 | 3870 | 259 |
| 271 | 20240314 | 143900 | 5033721315 | 3870 | 3875 | 3875 | 3870 | 86 |
| 272 | 20240314 | 143800 | 5033388470 | 3890 | 3890 | 3890 | 3890 | 21 |
| 273 | 20240314 | 143700 | 5033306780 | 3870 | 3875 | 3875 | 3870 | 480 |
| 274 | 20240314 | 143600 | 5031448680 | 3870 | 3875 | 3875 | 3870 | 300 |
| 275 | 20240314 | 143500 | 5030287145 | 3880 | 3880 | 3880 | 3880 | 500 |
| 276 | 20240314 | 143400 | 5028347145 | 3880 | 3880 | 3880 | 3880 | 600 |
| 277 | 20240314 | 143300 | 5026019145 | 3880 | 3880 | 3880 | 3875 | 9071 |
| 278 | 20240314 | 143200 | 4990823795 | 3880 | 3880 | 3880 | 3880 | 2863 |
| 279 | 20240314 | 143100 | 4979715355 | 3885 | 3895 | 3895 | 3885 | 1368 |
| 280 | 20240314 | 143000 | 4974399875 | 3885 | 3885 | 3885 | 3885 | 10640 |
| 281 | 20240314 | 142900 | 4933063475 | 3885 | 3885 | 3885 | 3885 | 386 |
| 282 | 20240314 | 142800 | 4931563865 | 3885 | 3885 | 3885 | 3885 | 300 |
| 283 | 20240314 | 142700 | 4930398365 | 3885 | 3890 | 3890 | 3885 | 73 |
| 284 | 20240314 | 142600 | 4930114755 | 3885 | 3885 | 3885 | 3885 | 22 |
| 285 | 20240314 | 142500 | 4930029285 | 3885 | 3885 | 3885 | 3885 | 406 |
| 286 | 20240314 | 142400 | 4928451975 | 3885 | 3880 | 3885 | 3880 | 1501 |
| 287 | 20240314 | 142300 | 4922628090 | 3880 | 3885 | 3885 | 3880 | 391 |
| 288 | 20240314 | 142200 | 4921110495 | 3880 | 3880 | 3880 | 3880 | 22 |
| 289 | 20240314 | 142100 | 4921025135 | 3880 | 3880 | 3885 | 3880 | 190 |
| 290 | 20240314 | 142000 | 4920287930 | 3880 | 3880 | 3880 | 3880 | 10 |
| 291 | 20240314 | 141900 | 4920249130 | 3880 | 3885 | 3885 | 3880 | 1539 |
| 292 | 20240314 | 141800 | 4914270140 | 3885 | 3880 | 3885 | 3880 | 1141 |
| 293 | 20240314 | 141700 | 4909838135 | 3880 | 3880 | 3880 | 3880 | 2902 |
| 294 | 20240314 | 141600 | 4898578375 | 3880 | 3880 | 3880 | 3880 | 100 |
| 295 | 20240314 | 141500 | 4898190375 | 3880 | 3880 | 3880 | 3880 | 50 |
| 296 | 20240314 | 141400 | 4897996375 | 3880 | 3885 | 3885 | 3880 | 102 |
| 297 | 20240314 | 141300 | 4897600610 | 3880 | 3895 | 3895 | 3880 | 1523 |
| 298 | 20240314 | 141200 | 4891689265 | 3900 | 3900 | 3900 | 3900 | 50 |
| 299 | 20240314 | 141100 | 4891494265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 300 | 20240314 | 141000 | 4891494265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 301 | 20240314 | 140900 | 4891494265 | 3900 | 3900 | 3900 | 3900 | 509 |
| 302 | 20240314 | 140800 | 4889509165 | 3895 | 3895 | 3895 | 3895 | 4072 |
| 303 | 20240314 | 140700 | 4873648725 | 3895 | 3895 | 3895 | 3895 | 1 |
| 304 | 20240314 | 140600 | 4873644830 | 3895 | 3890 | 3895 | 3890 | 9 |
| 305 | 20240314 | 140500 | 4873609785 | 3895 | 3895 | 3895 | 3895 | 0 |
| 306 | 20240314 | 140400 | 4873609785 | 3895 | 3895 | 3895 | 3895 | 255 |
| 307 | 20240314 | 140300 | 4872616560 | 3895 | 3895 | 3895 | 3895 | 91 |
| 308 | 20240314 | 140200 | 4872262115 | 3895 | 3895 | 3895 | 3895 | 209 |
| 309 | 20240314 | 140100 | 4871448060 | 3895 | 3895 | 3895 | 3895 | 1 |
| 310 | 20240314 | 140000 | 4871444165 | 3875 | 3875 | 3875 | 3875 | 15 |
| 311 | 20240314 | 135900 | 4871386040 | 3870 | 3870 | 3870 | 3870 | 0 |
| 312 | 20240314 | 135800 | 4871386040 | 3870 | 3880 | 3880 | 3870 | 1600 |
| 313 | 20240314 | 135700 | 4865186295 | 3900 | 3900 | 3900 | 3900 | 31 |
| 314 | 20240314 | 135600 | 4865065395 | 3880 | 3880 | 3880 | 3880 | 0 |
| 315 | 20240314 | 135500 | 4865065395 | 3880 | 3900 | 3900 | 3880 | 102 |
| 316 | 20240314 | 135400 | 4864669615 | 3880 | 3900 | 3900 | 3880 | 1026 |
| 317 | 20240314 | 135300 | 4860688215 | 3880 | 3880 | 3880 | 3880 | 4241 |
| 318 | 20240314 | 135200 | 4844233135 | 3880 | 3890 | 3890 | 3880 | 51 |
| 319 | 20240314 | 135100 | 4844035145 | 3890 | 3890 | 3890 | 3890 | 103 |
| 320 | 20240314 | 135000 | 4843634475 | 3875 | 3890 | 3890 | 3875 | 2604 |
| 321 | 20240314 | 134900 | 4833533590 | 3890 | 3900 | 3900 | 3890 | 7324 |
| 322 | 20240314 | 134800 | 4805025990 | 3900 | 3900 | 3900 | 3900 | 12 |
| 323 | 20240314 | 134700 | 4804979190 | 3900 | 3900 | 3900 | 3900 | 410 |
| 324 | 20240314 | 134600 | 4803380190 | 3900 | 3900 | 3900 | 3900 | 3509 |
| 325 | 20240314 | 134500 | 4789695090 | 3900 | 3900 | 3900 | 3900 | 813 |
| 326 | 20240314 | 134400 | 4786524390 | 3905 | 3905 | 3905 | 3900 | 201 |
| 327 | 20240314 | 134300 | 4785740365 | 3905 | 3905 | 3905 | 3900 | 936 |
| 328 | 20240314 | 134200 | 4782087785 | 3910 | 3910 | 3910 | 3910 | 0 |
| 329 | 20240314 | 134100 | 4782087785 | 3910 | 3925 | 3925 | 3910 | 1297 |
| 330 | 20240314 | 134000 | 4777016265 | 3920 | 3910 | 3920 | 3910 | 4540 |
| 331 | 20240314 | 133900 | 4759263335 | 3910 | 3905 | 3910 | 3905 | 1320 |
| 332 | 20240314 | 133800 | 4754103635 | 3910 | 3905 | 3910 | 3905 | 740 |
| 333 | 20240314 | 133700 | 4751212935 | 3905 | 3905 | 3905 | 3905 | 1852 |
| 334 | 20240314 | 133600 | 4743980875 | 3905 | 3905 | 3905 | 3905 | 1 |
| 335 | 20240314 | 133500 | 4743976970 | 3905 | 3905 | 3905 | 3905 | 1 |
| 336 | 20240314 | 133400 | 4743973065 | 3900 | 3900 | 3900 | 3900 | 100 |
| 337 | 20240314 | 133300 | 4743583065 | 3905 | 3900 | 3905 | 3900 | 322 |
| 338 | 20240314 | 133200 | 4742325705 | 3900 | 3895 | 3900 | 3895 | 3055 |
| 339 | 20240314 | 133100 | 4730426175 | 3895 | 3890 | 3895 | 3890 | 699 |
| 340 | 20240314 | 133000 | 4727706965 | 3895 | 3895 | 3895 | 3895 | 3342 |
| 341 | 20240314 | 132900 | 4714689875 | 3895 | 3895 | 3895 | 3895 | 42 |
| 342 | 20240314 | 132800 | 4714526285 | 3900 | 3900 | 3900 | 3900 | 1155 |
| 343 | 20240314 | 132700 | 4710021785 | 3900 | 3895 | 3900 | 3895 | 1144 |
| 344 | 20240314 | 132600 | 4705565515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 345 | 20240314 | 132500 | 4705565515 | 3895 | 3895 | 3895 | 3895 | 106 |
| 346 | 20240314 | 132400 | 4705152645 | 3895 | 3895 | 3895 | 3895 | 33 |
| 347 | 20240314 | 132300 | 4705024110 | 3895 | 3900 | 3905 | 3895 | 1000 |
| 348 | 20240314 | 132200 | 4701121835 | 3900 | 3895 | 3900 | 3890 | 988 |
| 349 | 20240314 | 132100 | 4697270940 | 3895 | 3895 | 3895 | 3895 | 29 |
| 350 | 20240314 | 132000 | 4697157985 | 3895 | 3895 | 3895 | 3895 | 61 |
| 351 | 20240314 | 131900 | 4696920390 | 3895 | 3900 | 3900 | 3895 | 757 |
| 352 | 20240314 | 131800 | 4693971865 | 3895 | 3895 | 3895 | 3895 | 0 |
| 353 | 20240314 | 131700 | 4693971865 | 3895 | 3895 | 3895 | 3895 | 15 |
| 354 | 20240314 | 131600 | 4693913440 | 3905 | 3905 | 3905 | 3905 | 605 |
| 355 | 20240314 | 131500 | 4691550915 | 3905 | 3900 | 3910 | 3900 | 11504 |
| 356 | 20240314 | 131400 | 4646632195 | 3895 | 3895 | 3895 | 3885 | 4580 |
| 357 | 20240314 | 131300 | 4628795305 | 3895 | 3895 | 3900 | 3890 | 3443 |
| 358 | 20240314 | 131200 | 4615384305 | 3895 | 3895 | 3895 | 3895 | 5 |
| 359 | 20240314 | 131100 | 4615364830 | 3895 | 3885 | 3895 | 3885 | 2747 |
| 360 | 20240314 | 131000 | 4604675375 | 3885 | 3885 | 3885 | 3880 | 1126 |
| 361 | 20240314 | 130900 | 4600305735 | 3880 | 3880 | 3880 | 3880 | 30 |
| 362 | 20240314 | 130800 | 4600189335 | 3880 | 3875 | 3880 | 3875 | 2400 |
| 363 | 20240314 | 130700 | 4590880665 | 3865 | 3865 | 3865 | 3865 | 9062 |
| 364 | 20240314 | 130600 | 4555856035 | 3865 | 3860 | 3865 | 3860 | 654 |
| 365 | 20240314 | 130500 | 4553329315 | 3860 | 3865 | 3865 | 3860 | 1006 |
| 366 | 20240314 | 130400 | 4549446125 | 3860 | 3855 | 3860 | 3855 | 237 |
| 367 | 20240314 | 130300 | 4548532440 | 3855 | 3855 | 3855 | 3855 | 67 |
| 368 | 20240314 | 130200 | 4548274155 | 3860 | 3860 | 3860 | 3860 | 300 |
| 369 | 20240314 | 130100 | 4547116155 | 3860 | 3860 | 3860 | 3860 | 43 |
| 370 | 20240314 | 130000 | 4546950175 | 3865 | 3865 | 3865 | 3865 | 100 |
| 371 | 20240314 | 125900 | 4546563675 | 3860 | 3860 | 3860 | 3860 | 622 |
| 372 | 20240314 | 125800 | 4544162755 | 3860 | 3860 | 3865 | 3860 | 563 |
| 373 | 20240314 | 125700 | 4541988720 | 3855 | 3860 | 3860 | 3855 | 1080 |
| 374 | 20240314 | 125600 | 4537819935 | 3855 | 3855 | 3860 | 3855 | 1551 |
| 375 | 20240314 | 125500 | 4531835730 | 3860 | 3855 | 3860 | 3855 | 531 |
| 376 | 20240314 | 125400 | 4529788620 | 3860 | 3860 | 3860 | 3860 | 1473 |
| 377 | 20240314 | 125300 | 4524102840 | 3860 | 3865 | 3865 | 3860 | 3554 |
| 378 | 20240314 | 125200 | 4510381590 | 3865 | 3865 | 3865 | 3865 | 0 |
| 379 | 20240314 | 125100 | 4510381590 | 3865 | 3875 | 3875 | 3865 | 554 |
| 380 | 20240314 | 125000 | 4508239565 | 3880 | 3875 | 3880 | 3875 | 210 |
| 381 | 20240314 | 124900 | 4507425315 | 3865 | 3865 | 3865 | 3865 | 5 |
| 382 | 20240314 | 124800 | 4507405990 | 3860 | 3880 | 3880 | 3860 | 29 |
| 383 | 20240314 | 124700 | 4507293490 | 3880 | 3870 | 3880 | 3860 | 1369 |
| 384 | 20240314 | 124600 | 4501990730 | 3870 | 3870 | 3870 | 3870 | 1000 |
| 385 | 20240314 | 124500 | 4498120730 | 3870 | 3870 | 3870 | 3870 | 261 |
| 386 | 20240314 | 124400 | 4497110660 | 3860 | 3860 | 3860 | 3860 | 46 |
| 387 | 20240314 | 124300 | 4496933100 | 3860 | 3870 | 3870 | 3860 | 633 |
| 388 | 20240314 | 124200 | 4494484020 | 3870 | 3860 | 3870 | 3860 | 1435 |
| 389 | 20240314 | 124100 | 4488939670 | 3860 | 3860 | 3860 | 3860 | 289 |
| 390 | 20240314 | 124000 | 4487824130 | 3860 | 3860 | 3860 | 3860 | 2205 |
| 391 | 20240314 | 123900 | 4479312830 | 3855 | 3860 | 3860 | 3855 | 1614 |
| 392 | 20240314 | 123800 | 4473085370 | 3860 | 3860 | 3870 | 3860 | 2092 |
| 393 | 20240314 | 123700 | 4465009330 | 3860 | 3860 | 3860 | 3860 | 100 |
| 394 | 20240314 | 123600 | 4464623330 | 3860 | 3860 | 3860 | 3860 | 0 |
| 395 | 20240314 | 123500 | 4464623330 | 3860 | 3860 | 3860 | 3860 | 61 |
| 396 | 20240314 | 123400 | 4464387870 | 3860 | 3860 | 3860 | 3860 | 0 |
| 397 | 20240314 | 123300 | 4464387870 | 3860 | 3860 | 3860 | 3855 | 643 |
| 398 | 20240314 | 123200 | 4461905895 | 3860 | 3855 | 3860 | 3855 | 65 |
| 399 | 20240314 | 123100 | 4461655045 | 3855 | 3855 | 3855 | 3855 | 1132 |
| 400 | 20240314 | 123000 | 4457291185 | 3855 | 3845 | 3860 | 3845 | 3241 |
| 401 | 20240314 | 122900 | 4444829455 | 3845 | 3845 | 3845 | 3845 | 613 |
| 402 | 20240314 | 122800 | 4442472470 | 3845 | 3855 | 3860 | 3845 | 1484 |
| 403 | 20240314 | 122700 | 4436763510 | 3855 | 3860 | 3860 | 3855 | 1627 |
| 404 | 20240314 | 122600 | 4430483735 | 3860 | 3860 | 3860 | 3860 | 96 |
| 405 | 20240314 | 122500 | 4430113175 | 3880 | 3870 | 3880 | 3860 | 722 |
| 406 | 20240314 | 122400 | 4427315535 | 3895 | 3890 | 3895 | 3890 | 10 |
| 407 | 20240314 | 122300 | 4427276615 | 3895 | 3890 | 3895 | 3890 | 105 |
| 408 | 20240314 | 122200 | 4426867715 | 3900 | 3850 | 3905 | 3835 | 4348 |
| 409 | 20240314 | 122100 | 4410004670 | 3830 | 3830 | 3830 | 3830 | 2101 |
| 410 | 20240314 | 122000 | 4401957840 | 3830 | 3830 | 3830 | 3830 | 2483 |
| 411 | 20240314 | 121900 | 4392447950 | 3830 | 3835 | 3835 | 3830 | 1021 |
| 412 | 20240314 | 121800 | 4388535270 | 3835 | 3840 | 3845 | 3830 | 2688 |
| 413 | 20240314 | 121700 | 4378215370 | 3840 | 3855 | 3855 | 3840 | 5860 |
| 414 | 20240314 | 121600 | 4355649660 | 3855 | 3860 | 3860 | 3855 | 4768 |
| 415 | 20240314 | 121500 | 4337254465 | 3860 | 3870 | 3870 | 3860 | 4458 |
| 416 | 20240314 | 121400 | 4320025745 | 3870 | 3870 | 3870 | 3870 | 384 |
| 417 | 20240314 | 121300 | 4318539665 | 3870 | 3875 | 3875 | 3870 | 27 |
| 418 | 20240314 | 121200 | 4318435090 | 3870 | 3870 | 3870 | 3870 | 1021 |
| 419 | 20240314 | 121100 | 4314483820 | 3870 | 3870 | 3870 | 3870 | 4264 |
| 420 | 20240314 | 121000 | 4297982140 | 3875 | 3875 | 3875 | 3875 | 69 |
| 421 | 20240314 | 120900 | 4297714765 | 3875 | 3880 | 3880 | 3875 | 464 |
| 422 | 20240314 | 120800 | 4295916360 | 3880 | 3880 | 3880 | 3880 | 2 |
| 423 | 20240314 | 120700 | 4295908600 | 3885 | 3885 | 3885 | 3880 | 806 |
| 424 | 20240314 | 120600 | 4292780580 | 3880 | 3885 | 3885 | 3880 | 123 |
| 425 | 20240314 | 120500 | 4292303335 | 3895 | 3885 | 3895 | 3885 | 847 |
| 426 | 20240314 | 120400 | 4289010740 | 3880 | 3875 | 3880 | 3870 | 2066 |
| 427 | 20240314 | 120300 | 4281002390 | 3870 | 3875 | 3875 | 3870 | 7957 |
| 428 | 20240314 | 120200 | 4250203635 | 3875 | 3890 | 3890 | 3870 | 5871 |
| 429 | 20240314 | 120100 | 4227447930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 430 | 20240314 | 120000 | 4227447930 | 3890 | 3895 | 3895 | 3890 | 549 |
| 431 | 20240314 | 115900 | 4225310085 | 3890 | 3900 | 3900 | 3880 | 666 |
| 432 | 20240314 | 115800 | 4222725410 | 3900 | 3920 | 3920 | 3900 | 318 |
| 433 | 20240314 | 115700 | 4221484590 | 3920 | 3895 | 3920 | 3895 | 2091 |
| 434 | 20240314 | 115600 | 4213324160 | 3885 | 3880 | 3885 | 3875 | 4429 |
| 435 | 20240314 | 115500 | 4196125525 | 3875 | 3880 | 3885 | 3875 | 2302 |
| 436 | 20240314 | 115400 | 4187199895 | 3875 | 3885 | 3885 | 3875 | 1823 |
| 437 | 20240314 | 115300 | 4180127850 | 3885 | 3885 | 3895 | 3880 | 5683 |
| 438 | 20240314 | 115200 | 4158059630 | 3885 | 3900 | 3900 | 3885 | 14190 |
| 439 | 20240314 | 115100 | 4102829480 | 3895 | 3910 | 3915 | 3895 | 53392 |
| 440 | 20240314 | 115000 | 3894533460 | 3915 | 3910 | 3915 | 3910 | 66 |
| 441 | 20240314 | 114900 | 3894275270 | 3910 | 3920 | 3920 | 3910 | 623 |
| 442 | 20240314 | 114800 | 3891839330 | 3920 | 3920 | 3920 | 3920 | 1 |
| 443 | 20240314 | 114700 | 3891835410 | 3920 | 3915 | 3920 | 3915 | 584 |
| 444 | 20240314 | 114600 | 3889549015 | 3915 | 3915 | 3915 | 3915 | 1508 |
| 445 | 20240314 | 114500 | 3883645195 | 3915 | 3915 | 3915 | 3915 | 3242 |
| 446 | 20240314 | 114400 | 3870952765 | 3935 | 3935 | 3935 | 3935 | 0 |
| 447 | 20240314 | 114300 | 3870952765 | 3935 | 3920 | 3935 | 3920 | 316 |
| 448 | 20240314 | 114200 | 3869713310 | 3920 | 3920 | 3920 | 3920 | 25 |
| 449 | 20240314 | 114100 | 3869615310 | 3920 | 3920 | 3920 | 3915 | 2889 |
| 450 | 20240314 | 114000 | 3858299785 | 3925 | 3925 | 3925 | 3925 | 25 |
| 451 | 20240314 | 113900 | 3858201660 | 3930 | 3925 | 3930 | 3915 | 1808 |
| 452 | 20240314 | 113800 | 3851116610 | 3930 | 3930 | 3930 | 3930 | 162 |
| 453 | 20240314 | 113700 | 3850479950 | 3935 | 3940 | 3940 | 3935 | 7009 |
| 454 | 20240314 | 113600 | 3822896350 | 3940 | 3940 | 3940 | 3940 | 0 |
| 455 | 20240314 | 113500 | 3822896350 | 3940 | 3940 | 3940 | 3940 | 0 |
| 456 | 20240314 | 113400 | 3822896350 | 3940 | 3940 | 3940 | 3940 | 596 |
| 457 | 20240314 | 113300 | 3820548110 | 3940 | 3940 | 3940 | 3940 | 0 |
| 458 | 20240314 | 113200 | 3820548110 | 3940 | 3940 | 3940 | 3940 | 1213 |
| 459 | 20240314 | 113100 | 3815768890 | 3940 | 3940 | 3940 | 3940 | 300 |
| 460 | 20240314 | 113000 | 3814586890 | 3940 | 3940 | 3940 | 3940 | 6010 |
| 461 | 20240314 | 112900 | 3790907490 | 3940 | 3945 | 3945 | 3940 | 2842 |
| 462 | 20240314 | 112800 | 3779706360 | 3945 | 3945 | 3945 | 3945 | 20 |
| 463 | 20240314 | 112700 | 3779627460 | 3940 | 3930 | 3940 | 3930 | 3744 |
| 464 | 20240314 | 112600 | 3764885800 | 3920 | 3920 | 3930 | 3920 | 36 |
| 465 | 20240314 | 112500 | 3764744590 | 3935 | 3935 | 3935 | 3935 | 0 |
| 466 | 20240314 | 112400 | 3764744590 | 3935 | 3920 | 3935 | 3920 | 27 |
| 467 | 20240314 | 112300 | 3764638735 | 3940 | 3940 | 3940 | 3940 | 1 |
| 468 | 20240314 | 112200 | 3764634795 | 3915 | 3915 | 3915 | 3915 | 0 |
| 469 | 20240314 | 112100 | 3764634795 | 3915 | 3915 | 3915 | 3915 | 428 |
| 470 | 20240314 | 112000 | 3762959175 | 3910 | 3925 | 3925 | 3910 | 445 |
| 471 | 20240314 | 111900 | 3761219195 | 3930 | 3930 | 3930 | 3930 | 984 |
| 472 | 20240314 | 111800 | 3757352075 | 3930 | 3930 | 3930 | 3930 | 112 |
| 473 | 20240314 | 111700 | 3756911915 | 3930 | 3930 | 3930 | 3930 | 350 |
| 474 | 20240314 | 111600 | 3755536415 | 3930 | 3930 | 3930 | 3930 | 100 |
| 475 | 20240314 | 111500 | 3755143415 | 3930 | 3930 | 3930 | 3930 | 0 |
| 476 | 20240314 | 111400 | 3755143415 | 3930 | 3935 | 3935 | 3930 | 2386 |
| 477 | 20240314 | 111300 | 3745758280 | 3940 | 3940 | 3940 | 3940 | 100 |
| 478 | 20240314 | 111200 | 3745364280 | 3940 | 3950 | 3950 | 3935 | 1346 |
| 479 | 20240314 | 111100 | 3740061980 | 3935 | 3950 | 3950 | 3935 | 263 |
| 480 | 20240314 | 111000 | 3739023880 | 3950 | 3935 | 3950 | 3935 | 1289 |
| 481 | 20240314 | 110900 | 3733936090 | 3935 | 3920 | 3935 | 3920 | 1278 |
| 482 | 20240314 | 110800 | 3728917915 | 3920 | 3905 | 3920 | 3905 | 105 |
| 483 | 20240314 | 110700 | 3728507815 | 3905 | 3905 | 3905 | 3905 | 1466 |
| 484 | 20240314 | 110600 | 3722783085 | 3910 | 3905 | 3910 | 3905 | 1460 |
| 485 | 20240314 | 110500 | 3717081745 | 3905 | 3910 | 3910 | 3905 | 2088 |
| 486 | 20240314 | 110400 | 3708926350 | 3905 | 3910 | 3910 | 3905 | 233 |
| 487 | 20240314 | 110300 | 3708015340 | 3910 | 3910 | 3910 | 3910 | 1467 |
| 488 | 20240314 | 110200 | 3702279370 | 3910 | 3920 | 3920 | 3910 | 1063 |
| 489 | 20240314 | 110100 | 3698119220 | 3910 | 3910 | 3910 | 3910 | 195 |
| 490 | 20240314 | 110000 | 3697356770 | 3905 | 3910 | 3925 | 3905 | 5022 |
| 491 | 20240314 | 105900 | 3677740325 | 3905 | 3910 | 3910 | 3905 | 2377 |
| 492 | 20240314 | 105800 | 3668450430 | 3910 | 3920 | 3920 | 3910 | 1265 |
| 493 | 20240314 | 105700 | 3663495340 | 3920 | 3915 | 3920 | 3910 | 245 |
| 494 | 20240314 | 105600 | 3662536345 | 3915 | 3915 | 3915 | 3915 | 69 |
| 495 | 20240314 | 105500 | 3662266210 | 3920 | 3910 | 3920 | 3910 | 562 |
| 496 | 20240314 | 105400 | 3660068750 | 3920 | 3920 | 3920 | 3920 | 1 |
| 497 | 20240314 | 105300 | 3660064830 | 3900 | 3900 | 3905 | 3900 | 3329 |
| 498 | 20240314 | 105200 | 3647081230 | 3900 | 3930 | 3930 | 3900 | 15001 |
| 499 | 20240314 | 105100 | 3588542990 | 3910 | 3925 | 3930 | 3910 | 5305 |
| 500 | 20240314 | 105000 | 3567772930 | 3930 | 3930 | 3930 | 3930 | 3670 |
| 501 | 20240314 | 104900 | 3553349830 | 3930 | 3930 | 3940 | 3930 | 1102 |
| 502 | 20240314 | 104800 | 3549017970 | 3930 | 3940 | 3940 | 3930 | 368 |
| 503 | 20240314 | 104700 | 3547571630 | 3940 | 3940 | 3940 | 3940 | 219 |
| 504 | 20240314 | 104600 | 3546708770 | 3945 | 3945 | 3945 | 3945 | 727 |
| 505 | 20240314 | 104500 | 3543840755 | 3945 | 3945 | 3945 | 3945 | 2000 |
| 506 | 20240314 | 104400 | 3535950755 | 3945 | 3950 | 3950 | 3945 | 765 |
| 507 | 20240314 | 104300 | 3532932190 | 3950 | 3950 | 3950 | 3950 | 601 |
| 508 | 20240314 | 104200 | 3530558240 | 3950 | 3950 | 3950 | 3950 | 2934 |
| 509 | 20240314 | 104100 | 3518968940 | 3950 | 3930 | 3950 | 3930 | 15020 |
| 510 | 20240314 | 104000 | 3459867120 | 3930 | 3925 | 3930 | 3925 | 449 |
| 511 | 20240314 | 103900 | 3458102815 | 3925 | 3925 | 3925 | 3925 | 5373 |
| 512 | 20240314 | 103800 | 3437013790 | 3925 | 3925 | 3930 | 3925 | 511 |
| 513 | 20240314 | 103700 | 3435005615 | 3930 | 3930 | 3930 | 3925 | 2416 |
| 514 | 20240314 | 103600 | 3425513625 | 3930 | 3925 | 3930 | 3925 | 468 |
| 515 | 20240314 | 103500 | 3423674735 | 3930 | 3930 | 3930 | 3930 | 59 |
| 516 | 20240314 | 103400 | 3423442865 | 3930 | 3935 | 3935 | 3930 | 1400 |
| 517 | 20240314 | 103300 | 3417933965 | 3940 | 3935 | 3940 | 3920 | 884 |
| 518 | 20240314 | 103200 | 3414462055 | 3940 | 3940 | 3940 | 3940 | 383 |
| 519 | 20240314 | 103100 | 3412953035 | 3940 | 3940 | 3940 | 3910 | 482 |
| 520 | 20240314 | 103000 | 3411068325 | 3910 | 3920 | 3945 | 3910 | 3431 |
| 521 | 20240314 | 102900 | 3397575530 | 3910 | 3910 | 3910 | 3905 | 116 |
| 522 | 20240314 | 102800 | 3397122140 | 3900 | 3910 | 3910 | 3900 | 8310 |
| 523 | 20240314 | 102700 | 3364690050 | 3905 | 3920 | 3920 | 3905 | 4591 |
| 524 | 20240314 | 102600 | 3346752770 | 3920 | 3920 | 3920 | 3920 | 55 |
| 525 | 20240314 | 102500 | 3346537170 | 3910 | 3910 | 3910 | 3910 | 275 |
| 526 | 20240314 | 102400 | 3345461920 | 3910 | 3905 | 3910 | 3905 | 1525 |
| 527 | 20240314 | 102300 | 3339500820 | 3905 | 3905 | 3910 | 3905 | 2604 |
| 528 | 20240314 | 102200 | 3329331820 | 3905 | 3910 | 3915 | 3905 | 3650 |
| 529 | 20240314 | 102100 | 3315059970 | 3910 | 3910 | 3915 | 3910 | 1043 |
| 530 | 20240314 | 102000 | 3310981755 | 3910 | 3910 | 3910 | 3910 | 159 |
| 531 | 20240314 | 101900 | 3310360065 | 3925 | 3920 | 3925 | 3905 | 2408 |
| 532 | 20240314 | 101800 | 3300925790 | 3920 | 3920 | 3925 | 3915 | 135 |
| 533 | 20240314 | 101700 | 3300397080 | 3915 | 3915 | 3925 | 3915 | 116 |
| 534 | 20240314 | 101600 | 3299942895 | 3905 | 3900 | 3915 | 3900 | 5618 |
| 535 | 20240314 | 101500 | 3278014060 | 3905 | 3915 | 3915 | 3905 | 3637 |
| 536 | 20240314 | 101400 | 3263804785 | 3915 | 3920 | 3920 | 3915 | 1119 |
| 537 | 20240314 | 101300 | 3259421335 | 3945 | 3945 | 3945 | 3945 | 92 |
| 538 | 20240314 | 101200 | 3259058395 | 3915 | 3905 | 3950 | 3905 | 9754 |
| 539 | 20240314 | 101100 | 3220928195 | 3910 | 3920 | 3920 | 3910 | 6548 |
| 540 | 20240314 | 101000 | 3195314190 | 3920 | 3930 | 3930 | 3920 | 5168 |
| 541 | 20240314 | 100900 | 3175021100 | 3930 | 3930 | 3960 | 3925 | 4770 |
| 542 | 20240314 | 100800 | 3156292410 | 3930 | 3930 | 3960 | 3925 | 3905 |
| 543 | 20240314 | 100700 | 3140954745 | 3930 | 3960 | 3960 | 3925 | 7434 |
| 544 | 20240314 | 100600 | 3111716460 | 3960 | 3960 | 3960 | 3945 | 575 |
| 545 | 20240314 | 100500 | 3109445120 | 3950 | 3950 | 3950 | 3940 | 2523 |
| 546 | 20240314 | 100400 | 3099494190 | 3940 | 3950 | 3950 | 3940 | 265 |
| 547 | 20240314 | 100300 | 3098448090 | 3950 | 3945 | 3950 | 3940 | 2493 |
| 548 | 20240314 | 100200 | 3088625555 | 3945 | 3950 | 3950 | 3940 | 3671 |
| 549 | 20240314 | 100100 | 3074143235 | 3950 | 3965 | 3970 | 3950 | 8219 |
| 550 | 20240314 | 100000 | 3041594815 | 3975 | 3975 | 3985 | 3975 | 1389 |
| 551 | 20240314 | 095900 | 3036071080 | 3975 | 3950 | 3980 | 3950 | 7581 |
| 552 | 20240314 | 095800 | 3006001625 | 3955 | 3955 | 3955 | 3950 | 7235 |
| 553 | 20240314 | 095700 | 2977422390 | 3955 | 3965 | 3965 | 3955 | 5648 |
| 554 | 20240314 | 095600 | 2955062255 | 3965 | 3985 | 3985 | 3965 | 12817 |
| 555 | 20240314 | 095500 | 2904129365 | 3985 | 3990 | 3990 | 3970 | 4595 |
| 556 | 20240314 | 095400 | 2885839680 | 3990 | 4000 | 4000 | 3985 | 3492 |
| 557 | 20240314 | 095300 | 2871898540 | 4000 | 4000 | 4000 | 3980 | 1653 |
| 558 | 20240314 | 095200 | 2865290190 | 4000 | 4000 | 4000 | 3980 | 2428 |
| 559 | 20240314 | 095100 | 2855590930 | 4000 | 3995 | 4005 | 3980 | 17521 |
| 560 | 20240314 | 095000 | 2785588625 | 4000 | 4005 | 4005 | 4000 | 8588 |
| 561 | 20240314 | 094900 | 2751208040 | 4010 | 4015 | 4015 | 4005 | 526 |
| 562 | 20240314 | 094800 | 2749097225 | 4015 | 4010 | 4015 | 4000 | 16108 |
| 563 | 20240314 | 094700 | 2684502705 | 4000 | 3990 | 4005 | 3990 | 16397 |
| 564 | 20240314 | 094600 | 2618935350 | 3985 | 3960 | 3985 | 3960 | 6401 |
| 565 | 20240314 | 094500 | 2593494015 | 3960 | 3960 | 3970 | 3955 | 5431 |
| 566 | 20240314 | 094400 | 2571964135 | 3975 | 3945 | 3980 | 3945 | 5354 |
| 567 | 20240314 | 094300 | 2550736625 | 3940 | 3960 | 3960 | 3940 | 1789 |
| 568 | 20240314 | 094200 | 2543672595 | 3960 | 3955 | 3980 | 3945 | 13418 |
| 569 | 20240314 | 094100 | 2490560375 | 3955 | 3960 | 3965 | 3950 | 5106 |
| 570 | 20240314 | 094000 | 2470357975 | 3960 | 3935 | 3960 | 3935 | 3558 |
| 571 | 20240314 | 093900 | 2456324370 | 3925 | 3920 | 3925 | 3905 | 8191 |
| 572 | 20240314 | 093800 | 2424280895 | 3905 | 3925 | 3925 | 3905 | 23553 |
| 573 | 20240314 | 093700 | 2332132760 | 3925 | 3940 | 3940 | 3925 | 17303 |
| 574 | 20240314 | 093600 | 2264085180 | 3950 | 3940 | 3950 | 3940 | 4788 |
| 575 | 20240314 | 093500 | 2245207695 | 3940 | 3965 | 3980 | 3940 | 21280 |
| 576 | 20240314 | 093400 | 2161193995 | 3965 | 3975 | 3980 | 3965 | 10946 |
| 577 | 20240314 | 093300 | 2117744885 | 3975 | 3985 | 3990 | 3970 | 8725 |
| 578 | 20240314 | 093200 | 2083046575 | 3985 | 4015 | 4015 | 3985 | 9910 |
| 579 | 20240314 | 093100 | 2043427180 | 4015 | 4010 | 4015 | 4010 | 2708 |
| 580 | 20240314 | 093000 | 2032561370 | 4010 | 4000 | 4020 | 4000 | 8345 |
| 581 | 20240314 | 092900 | 1999110610 | 3995 | 3990 | 3995 | 3990 | 5983 |
| 582 | 20240314 | 092800 | 1975237395 | 3990 | 3995 | 3995 | 3990 | 131 |
| 583 | 20240314 | 092700 | 1974714055 | 3995 | 3990 | 3995 | 3980 | 4602 |
| 584 | 20240314 | 092600 | 1956372025 | 3990 | 3990 | 3990 | 3975 | 6783 |
| 585 | 20240314 | 092500 | 1929371165 | 3995 | 4005 | 4010 | 3990 | 2638 |
| 586 | 20240314 | 092400 | 1918816855 | 3995 | 4000 | 4015 | 3970 | 13907 |
| 587 | 20240314 | 092300 | 1863244415 | 4000 | 3980 | 4010 | 3980 | 15384 |
| 588 | 20240314 | 092200 | 1801712175 | 3985 | 3980 | 3985 | 3980 | 1095 |
| 589 | 20240314 | 092100 | 1797352105 | 3980 | 3980 | 3985 | 3975 | 2411 |
| 590 | 20240314 | 092000 | 1787757480 | 3980 | 3980 | 3985 | 3955 | 1404 |
| 591 | 20240314 | 091900 | 1782173350 | 3955 | 3975 | 4015 | 3955 | 8406 |
| 592 | 20240314 | 091800 | 1748769335 | 3975 | 3970 | 3975 | 3960 | 4265 |
| 593 | 20240314 | 091700 | 1731864625 | 4015 | 3990 | 4015 | 3960 | 24035 |
| 594 | 20240314 | 091600 | 1636167590 | 3990 | 4010 | 4010 | 3985 | 12075 |
| 595 | 20240314 | 091500 | 1587944335 | 4010 | 4015 | 4020 | 4000 | 17795 |
| 596 | 20240314 | 091400 | 1516617830 | 4015 | 3970 | 4015 | 3960 | 12739 |
| 597 | 20240314 | 091300 | 1465816605 | 3970 | 4000 | 4000 | 3955 | 16991 |
| 598 | 20240314 | 091200 | 1398115520 | 4000 | 3975 | 4005 | 3965 | 18242 |
| 599 | 20240314 | 091100 | 1325478560 | 3980 | 4015 | 4015 | 3980 | 34012 |
| 600 | 20240314 | 091000 | 1189593895 | 4015 | 4010 | 4020 | 4005 | 10164 |
| 601 | 20240314 | 090900 | 1148830690 | 4015 | 4010 | 4030 | 4000 | 10236 |
| 602 | 20240314 | 090800 | 1107674670 | 4010 | 4020 | 4045 | 4000 | 52856 |
| 603 | 20240314 | 090700 | 894663230 | 4025 | 3965 | 4030 | 3965 | 38307 |
| 604 | 20240314 | 090600 | 741807690 | 3970 | 3950 | 3985 | 3910 | 31590 |
| 605 | 20240314 | 090500 | 616958790 | 3960 | 3950 | 3970 | 3945 | 13401 |
| 606 | 20240314 | 090400 | 563896600 | 3945 | 3935 | 3975 | 3915 | 17107 |
| 607 | 20240314 | 090300 | 496586790 | 3940 | 3990 | 4000 | 3935 | 21578 |
| 608 | 20240314 | 090200 | 411068600 | 4000 | 4015 | 4020 | 3985 | 38621 |
| 609 | 20240314 | 090100 | 256283420 | 4015 | 3930 | 4020 | 3930 | 35726 |
| 610 | 20240314 | 090000 | 114252830 | 3935 | 3905 | 3955 | 3905 | 29093 |