28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 184300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 5890 |
| 3 | 20240314 | 184200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20240314 | 184100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20240314 | 184000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20240314 | 183900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20240314 | 183800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20240314 | 183700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20240314 | 183600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20240314 | 183500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20240314 | 183400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20240314 | 183300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20240314 | 183200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20240314 | 183100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20240314 | 183000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20240314 | 182900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20240314 | 182800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20240314 | 182700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20240314 | 182600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20240314 | 182500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20240314 | 182400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20240314 | 182300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20240314 | 182200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20240314 | 182100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20240314 | 182000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20240314 | 181900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20240314 | 181800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20240314 | 181700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20240314 | 181600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20240314 | 181500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20240314 | 181400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20240314 | 181300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 5890 |
| 33 | 20240314 | 181200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20240314 | 181100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20240314 | 181000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20240314 | 180900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20240314 | 180800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20240314 | 180700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20240314 | 180600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20240314 | 180500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20240314 | 180400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20240314 | 180300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20240314 | 180200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20240314 | 180100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20240314 | 180000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20240314 | 175900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20240314 | 175800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20240314 | 175700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20240314 | 175600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20240314 | 175500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20240314 | 175400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20240314 | 175300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20240314 | 175200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20240314 | 175100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20240314 | 175000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20240314 | 174900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20240314 | 174800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20240314 | 174700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20240314 | 174600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20240314 | 174500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20240314 | 174400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20240314 | 174300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 5890 |
| 63 | 20240314 | 174200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20240314 | 174100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20240314 | 174000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20240314 | 173900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20240314 | 173800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20240314 | 173700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20240314 | 173600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20240314 | 173500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20240314 | 173400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20240314 | 173300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20240314 | 173200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20240314 | 173100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20240314 | 173000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20240314 | 172900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20240314 | 172800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20240314 | 172700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20240314 | 172600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20240314 | 172500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20240314 | 172400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20240314 | 172300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20240314 | 172200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20240314 | 172100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20240314 | 172000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20240314 | 171900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20240314 | 171800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20240314 | 171700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20240314 | 171600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20240314 | 171500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20240314 | 171400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20240314 | 171300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 5890 |
| 93 | 20240314 | 171200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20240314 | 171100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20240314 | 171000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20240314 | 170900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20240314 | 170800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20240314 | 170700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20240314 | 170600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20240314 | 170500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20240314 | 170400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20240314 | 170300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20240314 | 170200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20240314 | 170100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20240314 | 170000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20240314 | 165900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20240314 | 165800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20240314 | 165700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20240314 | 165600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20240314 | 165500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20240314 | 165400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20240314 | 165300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20240314 | 165200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20240314 | 165100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20240314 | 165000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20240314 | 164900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20240314 | 164800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20240314 | 164700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20240314 | 164600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20240314 | 164500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20240314 | 164400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20240314 | 164300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 5890 |
| 123 | 20240314 | 164200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20240314 | 164100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20240314 | 164000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20240314 | 163900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20240314 | 163800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20240314 | 163700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20240314 | 163600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20240314 | 163500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20240314 | 163400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20240314 | 163300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20240314 | 163200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20240314 | 163100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20240314 | 163000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20240314 | 162900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20240314 | 162800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20240314 | 162700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20240314 | 162600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20240314 | 162500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20240314 | 162400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20240314 | 162300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20240314 | 162200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20240314 | 162100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20240314 | 162000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20240314 | 161900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20240314 | 161800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20240314 | 161700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20240314 | 161600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20240314 | 161500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20240314 | 161400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20240314 | 161300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 5890 |
| 153 | 20240314 | 161200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20240314 | 161100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20240314 | 161000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20240314 | 160900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20240314 | 160800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20240314 | 160700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20240314 | 160600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20240314 | 160500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20240314 | 160400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20240314 | 160300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20240314 | 160200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20240314 | 160100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20240314 | 160000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20240314 | 155900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20240314 | 155800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20240314 | 155700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20240314 | 155600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20240314 | 155500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20240314 | 155400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20240314 | 155300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20240314 | 155200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20240314 | 155100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20240314 | 155000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20240314 | 154900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20240314 | 154800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20240314 | 154700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20240314 | 154600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20240314 | 154500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20240314 | 154400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20240314 | 154300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 5890 |
| 183 | 20240314 | 154200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20240314 | 154100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20240314 | 154000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20240314 | 153900 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20240314 | 153800 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20240314 | 153700 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20240314 | 153600 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20240314 | 153500 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20240314 | 153400 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20240314 | 153300 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20240314 | 153200 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20240314 | 153100 | 876440560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20240314 | 153000 | 876440560 | 6450 | 6450 | 6450 | 6450 | 5890 |
| 196 | 20240314 | 152900 | 838450060 | 6510 | 6510 | 6510 | 6510 | 0 |
| 197 | 20240314 | 152800 | 838450060 | 6510 | 6510 | 6510 | 6510 | 0 |
| 198 | 20240314 | 152700 | 838450060 | 6510 | 6510 | 6510 | 6510 | 0 |
| 199 | 20240314 | 152600 | 838450060 | 6510 | 6510 | 6510 | 6510 | 0 |
| 200 | 20240314 | 152500 | 838450060 | 6510 | 6510 | 6510 | 6510 | 0 |
| 201 | 20240314 | 152400 | 838450060 | 6510 | 6510 | 6510 | 6510 | 0 |
| 202 | 20240314 | 152300 | 838450060 | 6510 | 6510 | 6510 | 6510 | 0 |
| 203 | 20240314 | 152200 | 838450060 | 6510 | 6510 | 6510 | 6510 | 0 |
| 204 | 20240314 | 152100 | 838450060 | 6510 | 6510 | 6510 | 6510 | 0 |
| 205 | 20240314 | 152000 | 838450060 | 6510 | 6510 | 6510 | 6510 | 0 |
| 206 | 20240314 | 151900 | 838450060 | 6510 | 6470 | 6510 | 6460 | 1103 |
| 207 | 20240314 | 151800 | 831320000 | 6500 | 6500 | 6500 | 6500 | 0 |
| 208 | 20240314 | 151700 | 831320000 | 6500 | 6500 | 6500 | 6500 | 345 |
| 209 | 20240314 | 151600 | 829077500 | 6500 | 6480 | 6500 | 6480 | 536 |
| 210 | 20240314 | 151500 | 825601220 | 6510 | 6500 | 6510 | 6500 | 886 |
| 211 | 20240314 | 151400 | 819834090 | 6500 | 6490 | 6500 | 6490 | 474 |
| 212 | 20240314 | 151300 | 816757110 | 6490 | 6490 | 6490 | 6490 | 4 |
| 213 | 20240314 | 151200 | 816731150 | 6500 | 6490 | 6500 | 6490 | 207 |
| 214 | 20240314 | 151100 | 815386360 | 6500 | 6490 | 6510 | 6490 | 1582 |
| 215 | 20240314 | 151000 | 805103280 | 6500 | 6490 | 6500 | 6490 | 254 |
| 216 | 20240314 | 150900 | 803454780 | 6460 | 6480 | 6480 | 6460 | 681 |
| 217 | 20240314 | 150800 | 799043900 | 6480 | 6480 | 6480 | 6480 | 51 |
| 218 | 20240314 | 150700 | 798713420 | 6480 | 6480 | 6480 | 6480 | 0 |
| 219 | 20240314 | 150600 | 798713420 | 6480 | 6490 | 6490 | 6480 | 115 |
| 220 | 20240314 | 150500 | 797968110 | 6480 | 6490 | 6490 | 6480 | 5160 |
| 221 | 20240314 | 150400 | 764479990 | 6490 | 6490 | 6490 | 6490 | 6 |
| 222 | 20240314 | 150300 | 764441050 | 6490 | 6480 | 6490 | 6480 | 635 |
| 223 | 20240314 | 150200 | 760326190 | 6480 | 6480 | 6480 | 6460 | 63 |
| 224 | 20240314 | 150100 | 759918670 | 6480 | 6480 | 6480 | 6480 | 1 |
| 225 | 20240314 | 150000 | 759912190 | 6470 | 6470 | 6470 | 6470 | 800 |
| 226 | 20240314 | 145900 | 754736190 | 6490 | 6490 | 6490 | 6490 | 0 |
| 227 | 20240314 | 145800 | 754736190 | 6490 | 6490 | 6490 | 6490 | 7 |
| 228 | 20240314 | 145700 | 754690760 | 6490 | 6490 | 6490 | 6490 | 420 |
| 229 | 20240314 | 145600 | 751964960 | 6490 | 6490 | 6490 | 6490 | 264 |
| 230 | 20240314 | 145500 | 750251600 | 6490 | 6490 | 6490 | 6490 | 2 |
| 231 | 20240314 | 145400 | 750238620 | 6470 | 6470 | 6470 | 6470 | 51 |
| 232 | 20240314 | 145300 | 749908650 | 6490 | 6490 | 6490 | 6490 | 48 |
| 233 | 20240314 | 145200 | 749597130 | 6490 | 6460 | 6490 | 6460 | 309 |
| 234 | 20240314 | 145100 | 747600870 | 6490 | 6480 | 6490 | 6480 | 2 |
| 235 | 20240314 | 145000 | 747587900 | 6460 | 6470 | 6470 | 6460 | 862 |
| 236 | 20240314 | 144900 | 742013690 | 6470 | 6480 | 6490 | 6470 | 835 |
| 237 | 20240314 | 144800 | 736608050 | 6490 | 6490 | 6490 | 6490 | 0 |
| 238 | 20240314 | 144700 | 736608050 | 6490 | 6490 | 6490 | 6490 | 4 |
| 239 | 20240314 | 144600 | 736582090 | 6480 | 6480 | 6480 | 6480 | 100 |
| 240 | 20240314 | 144500 | 735934090 | 6480 | 6480 | 6480 | 6480 | 7 |
| 241 | 20240314 | 144400 | 735888730 | 6490 | 6490 | 6490 | 6490 | 0 |
| 242 | 20240314 | 144300 | 735888730 | 6490 | 6490 | 6490 | 6490 | 77 |
| 243 | 20240314 | 144200 | 735389000 | 6480 | 6480 | 6480 | 6480 | 0 |
| 244 | 20240314 | 144100 | 735389000 | 6480 | 6480 | 6480 | 6480 | 20 |
| 245 | 20240314 | 144000 | 735259400 | 6480 | 6480 | 6480 | 6480 | 100 |
| 246 | 20240314 | 143900 | 734611400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 247 | 20240314 | 143800 | 734611400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 248 | 20240314 | 143700 | 734611400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 249 | 20240314 | 143600 | 734611400 | 6480 | 6480 | 6480 | 6480 | 400 |
| 250 | 20240314 | 143500 | 732019400 | 6480 | 6480 | 6480 | 6480 | 70 |
| 251 | 20240314 | 143400 | 731565800 | 6480 | 6480 | 6480 | 6480 | 0 |
| 252 | 20240314 | 143300 | 731565800 | 6480 | 6480 | 6480 | 6480 | 104 |
| 253 | 20240314 | 143200 | 730891880 | 6480 | 6490 | 6490 | 6480 | 249 |
| 254 | 20240314 | 143100 | 729277270 | 6500 | 6500 | 6500 | 6500 | 70 |
| 255 | 20240314 | 143000 | 728822270 | 6510 | 6510 | 6510 | 6510 | 0 |
| 256 | 20240314 | 142900 | 728822270 | 6510 | 6510 | 6510 | 6510 | 111 |
| 257 | 20240314 | 142800 | 728099660 | 6510 | 6510 | 6510 | 6510 | 0 |
| 258 | 20240314 | 142700 | 728099660 | 6510 | 6500 | 6510 | 6500 | 50 |
| 259 | 20240314 | 142600 | 727774650 | 6480 | 6480 | 6480 | 6480 | 500 |
| 260 | 20240314 | 142500 | 724534650 | 6480 | 6490 | 6490 | 6480 | 319 |
| 261 | 20240314 | 142400 | 722466380 | 6490 | 6490 | 6490 | 6490 | 200 |
| 262 | 20240314 | 142300 | 721168380 | 6490 | 6490 | 6490 | 6490 | 1 |
| 263 | 20240314 | 142200 | 721161890 | 6490 | 6500 | 6500 | 6490 | 1283 |
| 264 | 20240314 | 142100 | 712823520 | 6490 | 6490 | 6490 | 6490 | 0 |
| 265 | 20240314 | 142000 | 712823520 | 6490 | 6490 | 6490 | 6490 | 667 |
| 266 | 20240314 | 141900 | 708494690 | 6500 | 6500 | 6500 | 6500 | 0 |
| 267 | 20240314 | 141800 | 708494690 | 6500 | 6500 | 6500 | 6500 | 0 |
| 268 | 20240314 | 141700 | 708494690 | 6500 | 6500 | 6500 | 6500 | 630 |
| 269 | 20240314 | 141600 | 704399690 | 6500 | 6500 | 6500 | 6500 | 60 |
| 270 | 20240314 | 141500 | 704009690 | 6500 | 6510 | 6510 | 6500 | 419 |
| 271 | 20240314 | 141400 | 701282900 | 6510 | 6510 | 6510 | 6510 | 0 |
| 272 | 20240314 | 141300 | 701282900 | 6510 | 6510 | 6510 | 6510 | 0 |
| 273 | 20240314 | 141200 | 701282900 | 6510 | 6510 | 6510 | 6510 | 3 |
| 274 | 20240314 | 141100 | 701263370 | 6510 | 6510 | 6510 | 6510 | 57 |
| 275 | 20240314 | 141000 | 700892300 | 6540 | 6540 | 6540 | 6540 | 0 |
| 276 | 20240314 | 140900 | 700892300 | 6540 | 6540 | 6540 | 6540 | 0 |
| 277 | 20240314 | 140800 | 700892300 | 6540 | 6540 | 6540 | 6540 | 18 |
| 278 | 20240314 | 140700 | 700774580 | 6540 | 6540 | 6540 | 6540 | 0 |
| 279 | 20240314 | 140600 | 700774580 | 6540 | 6530 | 6540 | 6530 | 400 |
| 280 | 20240314 | 140500 | 698159440 | 6530 | 6520 | 6530 | 6520 | 380 |
| 281 | 20240314 | 140400 | 695679840 | 6520 | 6520 | 6520 | 6520 | 0 |
| 282 | 20240314 | 140300 | 695679840 | 6520 | 6520 | 6520 | 6520 | 0 |
| 283 | 20240314 | 140200 | 695679840 | 6520 | 6520 | 6520 | 6520 | 105 |
| 284 | 20240314 | 140100 | 694995240 | 6520 | 6520 | 6520 | 6520 | 0 |
| 285 | 20240314 | 140000 | 694995240 | 6520 | 6510 | 6520 | 6510 | 11 |
| 286 | 20240314 | 135900 | 694923530 | 6520 | 6520 | 6520 | 6520 | 50 |
| 287 | 20240314 | 135800 | 694597530 | 6520 | 6490 | 6520 | 6490 | 2431 |
| 288 | 20240314 | 135700 | 678798950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 289 | 20240314 | 135600 | 678798950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 290 | 20240314 | 135500 | 678798950 | 6500 | 6500 | 6500 | 6500 | 11 |
| 291 | 20240314 | 135400 | 678727450 | 6500 | 6500 | 6500 | 6500 | 19 |
| 292 | 20240314 | 135300 | 678603950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 293 | 20240314 | 135200 | 678603950 | 6500 | 6500 | 6500 | 6500 | 700 |
| 294 | 20240314 | 135100 | 674053950 | 6500 | 6500 | 6500 | 6500 | 6 |
| 295 | 20240314 | 135000 | 674014950 | 6520 | 6500 | 6520 | 6500 | 21 |
| 296 | 20240314 | 134900 | 673878270 | 6510 | 6510 | 6510 | 6510 | 8 |
| 297 | 20240314 | 134800 | 673826190 | 6510 | 6510 | 6510 | 6510 | 158 |
| 298 | 20240314 | 134700 | 672797610 | 6500 | 6510 | 6510 | 6500 | 37 |
| 299 | 20240314 | 134600 | 672557030 | 6520 | 6520 | 6520 | 6520 | 0 |
| 300 | 20240314 | 134500 | 672557030 | 6520 | 6520 | 6520 | 6520 | 0 |
| 301 | 20240314 | 134400 | 672557030 | 6520 | 6520 | 6520 | 6520 | 0 |
| 302 | 20240314 | 134300 | 672557030 | 6520 | 6520 | 6520 | 6520 | 0 |
| 303 | 20240314 | 134200 | 672557030 | 6520 | 6520 | 6520 | 6520 | 0 |
| 304 | 20240314 | 134100 | 672557030 | 6520 | 6520 | 6520 | 6520 | 0 |
| 305 | 20240314 | 134000 | 672557030 | 6520 | 6520 | 6520 | 6520 | 0 |
| 306 | 20240314 | 133900 | 672557030 | 6520 | 6520 | 6520 | 6520 | 343 |
| 307 | 20240314 | 133800 | 670320670 | 6530 | 6530 | 6530 | 6530 | 500 |
| 308 | 20240314 | 133700 | 667055670 | 6530 | 6500 | 6530 | 6500 | 520 |
| 309 | 20240314 | 133600 | 663660670 | 6500 | 6510 | 6510 | 6500 | 10 |
| 310 | 20240314 | 133500 | 663595580 | 6510 | 6520 | 6520 | 6510 | 210 |
| 311 | 20240314 | 133400 | 662227440 | 6520 | 6520 | 6520 | 6520 | 1202 |
| 312 | 20240314 | 133300 | 654390400 | 6520 | 6520 | 6520 | 6520 | 783 |
| 313 | 20240314 | 133200 | 649285240 | 6520 | 6530 | 6530 | 6520 | 237 |
| 314 | 20240314 | 133100 | 647738640 | 6530 | 6530 | 6530 | 6530 | 1 |
| 315 | 20240314 | 133000 | 647732110 | 6550 | 6520 | 6550 | 6500 | 1037 |
| 316 | 20240314 | 132900 | 640975090 | 6540 | 6550 | 6550 | 6540 | 5717 |
| 317 | 20240314 | 132800 | 603585900 | 6550 | 6550 | 6550 | 6550 | 529 |
| 318 | 20240314 | 132700 | 600120950 | 6550 | 6540 | 6550 | 6540 | 3046 |
| 319 | 20240314 | 132600 | 580200000 | 6550 | 6550 | 6550 | 6550 | 1079 |
| 320 | 20240314 | 132500 | 573132550 | 6550 | 6570 | 6570 | 6550 | 108 |
| 321 | 20240314 | 132400 | 572424170 | 6570 | 6570 | 6570 | 6560 | 287 |
| 322 | 20240314 | 132300 | 570538600 | 6560 | 6530 | 6560 | 6530 | 2176 |
| 323 | 20240314 | 132200 | 556295400 | 6520 | 6510 | 6520 | 6510 | 185 |
| 324 | 20240314 | 132100 | 555089350 | 6550 | 6510 | 6550 | 6510 | 2833 |
| 325 | 20240314 | 132000 | 536542620 | 6510 | 6510 | 6550 | 6510 | 1037 |
| 326 | 20240314 | 131900 | 529767560 | 6500 | 6510 | 6510 | 6500 | 1508 |
| 327 | 20240314 | 131800 | 519965450 | 6510 | 6510 | 6510 | 6510 | 331 |
| 328 | 20240314 | 131700 | 517810640 | 6510 | 6510 | 6510 | 6510 | 35 |
| 329 | 20240314 | 131600 | 517582790 | 6520 | 6500 | 6520 | 6500 | 1713 |
| 330 | 20240314 | 131500 | 506422460 | 6500 | 6500 | 6500 | 6500 | 1306 |
| 331 | 20240314 | 131400 | 497933460 | 6490 | 6490 | 6490 | 6490 | 1055 |
| 332 | 20240314 | 131300 | 491086510 | 6490 | 6480 | 6490 | 6480 | 413 |
| 333 | 20240314 | 131200 | 488410260 | 6480 | 6480 | 6480 | 6480 | 600 |
| 334 | 20240314 | 131100 | 484522260 | 6480 | 6470 | 6480 | 6470 | 450 |
| 335 | 20240314 | 131000 | 481610750 | 6470 | 6470 | 6470 | 6470 | 0 |
| 336 | 20240314 | 130900 | 481610750 | 6470 | 6450 | 6470 | 6440 | 67 |
| 337 | 20240314 | 130800 | 481179070 | 6470 | 6470 | 6470 | 6470 | 0 |
| 338 | 20240314 | 130700 | 481179070 | 6470 | 6470 | 6470 | 6470 | 0 |
| 339 | 20240314 | 130600 | 481179070 | 6470 | 6470 | 6470 | 6470 | 1 |
| 340 | 20240314 | 130500 | 481172600 | 6450 | 6460 | 6460 | 6450 | 820 |
| 341 | 20240314 | 130400 | 475883350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 342 | 20240314 | 130300 | 475883350 | 6470 | 6470 | 6470 | 6470 | 5 |
| 343 | 20240314 | 130200 | 475851000 | 6470 | 6470 | 6470 | 6470 | 10 |
| 344 | 20240314 | 130100 | 475786300 | 6470 | 6470 | 6470 | 6470 | 0 |
| 345 | 20240314 | 130000 | 475786300 | 6470 | 6470 | 6470 | 6470 | 75 |
| 346 | 20240314 | 125900 | 475301050 | 6480 | 6480 | 6480 | 6480 | 312 |
| 347 | 20240314 | 125800 | 473279290 | 6480 | 6490 | 6490 | 6480 | 1597 |
| 348 | 20240314 | 125700 | 462921790 | 6500 | 6500 | 6500 | 6490 | 50 |
| 349 | 20240314 | 125600 | 462596810 | 6500 | 6490 | 6500 | 6490 | 298 |
| 350 | 20240314 | 125500 | 460662370 | 6490 | 6480 | 6490 | 6480 | 108 |
| 351 | 20240314 | 125400 | 459961950 | 6470 | 6470 | 6470 | 6460 | 499 |
| 352 | 20240314 | 125300 | 456736830 | 6460 | 6460 | 6460 | 6460 | 0 |
| 353 | 20240314 | 125200 | 456736830 | 6460 | 6460 | 6460 | 6460 | 0 |
| 354 | 20240314 | 125100 | 456736830 | 6460 | 6460 | 6460 | 6460 | 0 |
| 355 | 20240314 | 125000 | 456736830 | 6460 | 6460 | 6460 | 6460 | 151 |
| 356 | 20240314 | 124900 | 455761370 | 6460 | 6460 | 6460 | 6460 | 23 |
| 357 | 20240314 | 124800 | 455612790 | 6460 | 6460 | 6460 | 6460 | 0 |
| 358 | 20240314 | 124700 | 455612790 | 6460 | 6460 | 6460 | 6460 | 0 |
| 359 | 20240314 | 124600 | 455612790 | 6460 | 6460 | 6460 | 6460 | 605 |
| 360 | 20240314 | 124500 | 451704490 | 6460 | 6460 | 6460 | 6460 | 0 |
| 361 | 20240314 | 124400 | 451704490 | 6460 | 6460 | 6470 | 6460 | 433 |
| 362 | 20240314 | 124300 | 448905120 | 6470 | 6470 | 6470 | 6470 | 0 |
| 363 | 20240314 | 124200 | 448905120 | 6470 | 6470 | 6470 | 6470 | 991 |
| 364 | 20240314 | 124100 | 442493350 | 6480 | 6480 | 6480 | 6480 | 77 |
| 365 | 20240314 | 124000 | 441994390 | 6480 | 6480 | 6480 | 6480 | 0 |
| 366 | 20240314 | 123900 | 441994390 | 6480 | 6480 | 6480 | 6470 | 114 |
| 367 | 20240314 | 123800 | 441255680 | 6480 | 6490 | 6490 | 6480 | 108 |
| 368 | 20240314 | 123700 | 440555160 | 6490 | 6510 | 6510 | 6490 | 1238 |
| 369 | 20240314 | 123600 | 432514480 | 6510 | 6490 | 6510 | 6490 | 1360 |
| 370 | 20240314 | 123500 | 423677710 | 6490 | 6460 | 6490 | 6460 | 647 |
| 371 | 20240314 | 123400 | 419488930 | 6460 | 6460 | 6460 | 6460 | 11 |
| 372 | 20240314 | 123300 | 419417870 | 6450 | 6450 | 6450 | 6450 | 106 |
| 373 | 20240314 | 123200 | 418734170 | 6430 | 6430 | 6430 | 6430 | 0 |
| 374 | 20240314 | 123100 | 418734170 | 6430 | 6430 | 6430 | 6430 | 0 |
| 375 | 20240314 | 123000 | 418734170 | 6430 | 6430 | 6430 | 6430 | 0 |
| 376 | 20240314 | 122900 | 418734170 | 6430 | 6430 | 6430 | 6430 | 0 |
| 377 | 20240314 | 122800 | 418734170 | 6430 | 6440 | 6440 | 6430 | 291 |
| 378 | 20240314 | 122700 | 416862800 | 6440 | 6440 | 6440 | 6440 | 77 |
| 379 | 20240314 | 122600 | 416366920 | 6440 | 6440 | 6440 | 6440 | 0 |
| 380 | 20240314 | 122500 | 416366920 | 6440 | 6450 | 6450 | 6440 | 137 |
| 381 | 20240314 | 122400 | 415483640 | 6450 | 6460 | 6460 | 6450 | 207 |
| 382 | 20240314 | 122300 | 414147490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 383 | 20240314 | 122200 | 414147490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 384 | 20240314 | 122100 | 414147490 | 6450 | 6450 | 6450 | 6450 | 28 |
| 385 | 20240314 | 122000 | 413966890 | 6450 | 6450 | 6450 | 6450 | 316 |
| 386 | 20240314 | 121900 | 411928690 | 6450 | 6470 | 6470 | 6450 | 28 |
| 387 | 20240314 | 121800 | 411747950 | 6470 | 6470 | 6470 | 6470 | 1000 |
| 388 | 20240314 | 121700 | 405277950 | 6470 | 6470 | 6470 | 6470 | 15 |
| 389 | 20240314 | 121600 | 405180900 | 6440 | 6440 | 6440 | 6440 | 0 |
| 390 | 20240314 | 121500 | 405180900 | 6440 | 6450 | 6450 | 6440 | 736 |
| 391 | 20240314 | 121400 | 400436960 | 6480 | 6450 | 6480 | 6440 | 713 |
| 392 | 20240314 | 121300 | 395821120 | 6460 | 6460 | 6460 | 6460 | 313 |
| 393 | 20240314 | 121200 | 393799140 | 6460 | 6460 | 6460 | 6460 | 17 |
| 394 | 20240314 | 121100 | 393689320 | 6460 | 6460 | 6460 | 6460 | 0 |
| 395 | 20240314 | 121000 | 393689320 | 6460 | 6460 | 6460 | 6460 | 0 |
| 396 | 20240314 | 120900 | 393689320 | 6460 | 6460 | 6460 | 6460 | 0 |
| 397 | 20240314 | 120800 | 393689320 | 6460 | 6460 | 6460 | 6460 | 0 |
| 398 | 20240314 | 120700 | 393689320 | 6460 | 6460 | 6460 | 6460 | 0 |
| 399 | 20240314 | 120600 | 393689320 | 6460 | 6460 | 6460 | 6460 | 20 |
| 400 | 20240314 | 120500 | 393560120 | 6470 | 6470 | 6470 | 6470 | 2 |
| 401 | 20240314 | 120400 | 393547180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 402 | 20240314 | 120300 | 393547180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 403 | 20240314 | 120200 | 393547180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 404 | 20240314 | 120100 | 393547180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 405 | 20240314 | 120000 | 393547180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 406 | 20240314 | 115900 | 393547180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 407 | 20240314 | 115800 | 393547180 | 6470 | 6470 | 6470 | 6470 | 78 |
| 408 | 20240314 | 115700 | 393042520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 409 | 20240314 | 115600 | 393042520 | 6470 | 6450 | 6470 | 6450 | 84 |
| 410 | 20240314 | 115500 | 392499490 | 6420 | 6420 | 6420 | 6420 | 80 |
| 411 | 20240314 | 115400 | 391985890 | 6420 | 6420 | 6420 | 6420 | 324 |
| 412 | 20240314 | 115300 | 389905810 | 6440 | 6440 | 6440 | 6440 | 154 |
| 413 | 20240314 | 115200 | 388914050 | 6440 | 6440 | 6440 | 6440 | 1 |
| 414 | 20240314 | 115100 | 388907610 | 6450 | 6450 | 6450 | 6450 | 202 |
| 415 | 20240314 | 115000 | 387604710 | 6460 | 6460 | 6460 | 6460 | 23 |
| 416 | 20240314 | 114900 | 387456130 | 6460 | 6460 | 6460 | 6460 | 0 |
| 417 | 20240314 | 114800 | 387456130 | 6460 | 6460 | 6460 | 6460 | 0 |
| 418 | 20240314 | 114700 | 387456130 | 6460 | 6460 | 6460 | 6460 | 0 |
| 419 | 20240314 | 114600 | 387456130 | 6460 | 6470 | 6470 | 6460 | 6 |
| 420 | 20240314 | 114500 | 387417320 | 6480 | 6480 | 6480 | 6480 | 0 |
| 421 | 20240314 | 114400 | 387417320 | 6480 | 6460 | 6480 | 6460 | 23 |
| 422 | 20240314 | 114300 | 387268340 | 6460 | 6460 | 6460 | 6460 | 1 |
| 423 | 20240314 | 114200 | 387261880 | 6460 | 6470 | 6470 | 6460 | 4 |
| 424 | 20240314 | 114100 | 387236020 | 6460 | 6470 | 6480 | 6460 | 340 |
| 425 | 20240314 | 114000 | 385036180 | 6470 | 6470 | 6470 | 6470 | 3 |
| 426 | 20240314 | 113900 | 385016770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 427 | 20240314 | 113800 | 385016770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 428 | 20240314 | 113700 | 385016770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 429 | 20240314 | 113600 | 385016770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 430 | 20240314 | 113500 | 385016770 | 6450 | 6450 | 6450 | 6450 | 201 |
| 431 | 20240314 | 113400 | 383720320 | 6440 | 6440 | 6440 | 6440 | 5 |
| 432 | 20240314 | 113300 | 383688120 | 6440 | 6440 | 6440 | 6440 | 0 |
| 433 | 20240314 | 113200 | 383688120 | 6440 | 6440 | 6440 | 6440 | 6 |
| 434 | 20240314 | 113100 | 383649480 | 6480 | 6480 | 6480 | 6480 | 0 |
| 435 | 20240314 | 113000 | 383649480 | 6480 | 6480 | 6480 | 6480 | 0 |
| 436 | 20240314 | 112900 | 383649480 | 6480 | 6480 | 6480 | 6480 | 0 |
| 437 | 20240314 | 112800 | 383649480 | 6480 | 6480 | 6480 | 6480 | 0 |
| 438 | 20240314 | 112700 | 383649480 | 6480 | 6440 | 6480 | 6440 | 106 |
| 439 | 20240314 | 112600 | 382966440 | 6440 | 6450 | 6450 | 6440 | 1000 |
| 440 | 20240314 | 112500 | 376518920 | 6450 | 6450 | 6450 | 6450 | 354 |
| 441 | 20240314 | 112400 | 374235620 | 6450 | 6450 | 6450 | 6450 | 94 |
| 442 | 20240314 | 112300 | 373629320 | 6450 | 6450 | 6450 | 6450 | 0 |
| 443 | 20240314 | 112200 | 373629320 | 6450 | 6450 | 6450 | 6450 | 1 |
| 444 | 20240314 | 112100 | 373622870 | 6450 | 6450 | 6450 | 6450 | 1 |
| 445 | 20240314 | 112000 | 373616420 | 6450 | 6430 | 6450 | 6430 | 149 |
| 446 | 20240314 | 111900 | 372658150 | 6420 | 6430 | 6430 | 6420 | 182 |
| 447 | 20240314 | 111800 | 371488270 | 6450 | 6440 | 6450 | 6430 | 1164 |
| 448 | 20240314 | 111700 | 364001130 | 6440 | 6440 | 6440 | 6440 | 0 |
| 449 | 20240314 | 111600 | 364001130 | 6440 | 6440 | 6440 | 6440 | 40 |
| 450 | 20240314 | 111500 | 363743530 | 6450 | 6450 | 6450 | 6450 | 0 |
| 451 | 20240314 | 111400 | 363743530 | 6450 | 6450 | 6450 | 6450 | 3 |
| 452 | 20240314 | 111300 | 363724180 | 6450 | 6440 | 6450 | 6440 | 19 |
| 453 | 20240314 | 111200 | 363601700 | 6440 | 6440 | 6440 | 6440 | 18 |
| 454 | 20240314 | 111100 | 363485780 | 6440 | 6440 | 6440 | 6440 | 130 |
| 455 | 20240314 | 111000 | 362648580 | 6440 | 6440 | 6440 | 6440 | 104 |
| 456 | 20240314 | 110900 | 361978820 | 6410 | 6410 | 6410 | 6410 | 0 |
| 457 | 20240314 | 110800 | 361978820 | 6410 | 6430 | 6430 | 6410 | 365 |
| 458 | 20240314 | 110700 | 359634730 | 6440 | 6440 | 6440 | 6440 | 17 |
| 459 | 20240314 | 110600 | 359525250 | 6420 | 6460 | 6460 | 6420 | 417 |
| 460 | 20240314 | 110500 | 356842500 | 6450 | 6480 | 6480 | 6450 | 505 |
| 461 | 20240314 | 110400 | 353581060 | 6470 | 6470 | 6480 | 6470 | 846 |
| 462 | 20240314 | 110300 | 348106940 | 6470 | 6480 | 6490 | 6470 | 330 |
| 463 | 20240314 | 110200 | 345968760 | 6480 | 6480 | 6480 | 6480 | 0 |
| 464 | 20240314 | 110100 | 345968760 | 6480 | 6480 | 6480 | 6480 | 0 |
| 465 | 20240314 | 110000 | 345968760 | 6480 | 6470 | 6490 | 6470 | 458 |
| 466 | 20240314 | 105900 | 343000970 | 6460 | 6470 | 6470 | 6460 | 244 |
| 467 | 20240314 | 105800 | 341423790 | 6480 | 6470 | 6480 | 6460 | 2487 |
| 468 | 20240314 | 105700 | 325357680 | 6460 | 6460 | 6460 | 6460 | 100 |
| 469 | 20240314 | 105600 | 324711680 | 6450 | 6500 | 6500 | 6450 | 521 |
| 470 | 20240314 | 105500 | 321340930 | 6500 | 6470 | 6500 | 6470 | 141 |
| 471 | 20240314 | 105400 | 320428550 | 6470 | 6470 | 6470 | 6470 | 2 |
| 472 | 20240314 | 105300 | 320415610 | 6500 | 6490 | 6500 | 6490 | 12 |
| 473 | 20240314 | 105200 | 320337650 | 6500 | 6490 | 6500 | 6460 | 394 |
| 474 | 20240314 | 105100 | 317789250 | 6490 | 6480 | 6490 | 6480 | 4 |
| 475 | 20240314 | 105000 | 317763300 | 6480 | 6480 | 6480 | 6480 | 20 |
| 476 | 20240314 | 104900 | 317633700 | 6500 | 6500 | 6500 | 6500 | 65 |
| 477 | 20240314 | 104800 | 317211200 | 6500 | 6480 | 6500 | 6470 | 382 |
| 478 | 20240314 | 104700 | 314732500 | 6480 | 6480 | 6480 | 6480 | 156 |
| 479 | 20240314 | 104600 | 313721620 | 6480 | 6480 | 6480 | 6480 | 1077 |
| 480 | 20240314 | 104500 | 306742660 | 6480 | 6480 | 6480 | 6480 | 29 |
| 481 | 20240314 | 104400 | 306554740 | 6480 | 6490 | 6490 | 6480 | 96 |
| 482 | 20240314 | 104300 | 305932600 | 6490 | 6470 | 6490 | 6470 | 712 |
| 483 | 20240314 | 104200 | 301320660 | 6460 | 6460 | 6460 | 6460 | 62 |
| 484 | 20240314 | 104100 | 300920140 | 6460 | 6460 | 6460 | 6460 | 589 |
| 485 | 20240314 | 104000 | 297115200 | 6460 | 6460 | 6460 | 6460 | 12 |
| 486 | 20240314 | 103900 | 297037680 | 6460 | 6470 | 6470 | 6460 | 27 |
| 487 | 20240314 | 103800 | 296863190 | 6470 | 6470 | 6470 | 6470 | 2 |
| 488 | 20240314 | 103700 | 296850250 | 6470 | 6480 | 6480 | 6470 | 1774 |
| 489 | 20240314 | 103600 | 285359930 | 6480 | 6480 | 6480 | 6470 | 66 |
| 490 | 20240314 | 103500 | 284932750 | 6480 | 6470 | 6480 | 6470 | 442 |
| 491 | 20240314 | 103400 | 282072760 | 6470 | 6460 | 6470 | 6460 | 138 |
| 492 | 20240314 | 103300 | 281180870 | 6460 | 6460 | 6460 | 6460 | 311 |
| 493 | 20240314 | 103200 | 279171810 | 6460 | 6460 | 6460 | 6460 | 15 |
| 494 | 20240314 | 103100 | 279074910 | 6460 | 6470 | 6470 | 6460 | 121 |
| 495 | 20240314 | 103000 | 278292820 | 6470 | 6470 | 6470 | 6470 | 1 |
| 496 | 20240314 | 102900 | 278286350 | 6470 | 6450 | 6470 | 6450 | 1418 |
| 497 | 20240314 | 102800 | 269130980 | 6450 | 6450 | 6450 | 6450 | 0 |
| 498 | 20240314 | 102700 | 269130980 | 6450 | 6450 | 6450 | 6450 | 0 |
| 499 | 20240314 | 102600 | 269130980 | 6450 | 6450 | 6450 | 6450 | 8 |
| 500 | 20240314 | 102500 | 269079380 | 6440 | 6440 | 6440 | 6440 | 757 |
| 501 | 20240314 | 102400 | 264204300 | 6420 | 6420 | 6420 | 6420 | 50 |
| 502 | 20240314 | 102300 | 263883300 | 6420 | 6420 | 6420 | 6420 | 0 |
| 503 | 20240314 | 102200 | 263883300 | 6420 | 6420 | 6420 | 6420 | 258 |
| 504 | 20240314 | 102100 | 262226940 | 6440 | 6420 | 6440 | 6420 | 920 |
| 505 | 20240314 | 102000 | 256320480 | 6420 | 6420 | 6420 | 6420 | 100 |
| 506 | 20240314 | 101900 | 255678480 | 6420 | 6420 | 6420 | 6420 | 50 |
| 507 | 20240314 | 101800 | 255357480 | 6430 | 6430 | 6430 | 6430 | 0 |
| 508 | 20240314 | 101700 | 255357480 | 6430 | 6430 | 6430 | 6430 | 100 |
| 509 | 20240314 | 101600 | 254714480 | 6440 | 6440 | 6440 | 6440 | 32 |
| 510 | 20240314 | 101500 | 254508400 | 6440 | 6440 | 6440 | 6440 | 0 |
| 511 | 20240314 | 101400 | 254508400 | 6440 | 6440 | 6440 | 6440 | 0 |
| 512 | 20240314 | 101300 | 254508400 | 6440 | 6400 | 6440 | 6400 | 5 |
| 513 | 20240314 | 101200 | 254476300 | 6430 | 6430 | 6430 | 6430 | 0 |
| 514 | 20240314 | 101100 | 254476300 | 6430 | 6430 | 6430 | 6430 | 515 |
| 515 | 20240314 | 101000 | 251164850 | 6430 | 6420 | 6430 | 6420 | 222 |
| 516 | 20240314 | 100900 | 249739250 | 6410 | 6400 | 6410 | 6400 | 200 |
| 517 | 20240314 | 100800 | 248458250 | 6400 | 6400 | 6400 | 6400 | 0 |
| 518 | 20240314 | 100700 | 248458250 | 6400 | 6400 | 6400 | 6400 | 0 |
| 519 | 20240314 | 100600 | 248458250 | 6400 | 6400 | 6400 | 6400 | 335 |
| 520 | 20240314 | 100500 | 246314250 | 6420 | 6420 | 6420 | 6420 | 1 |
| 521 | 20240314 | 100400 | 246307830 | 6410 | 6410 | 6410 | 6410 | 300 |
| 522 | 20240314 | 100300 | 244384830 | 6410 | 6410 | 6410 | 6410 | 0 |
| 523 | 20240314 | 100200 | 244384830 | 6410 | 6410 | 6410 | 6410 | 461 |
| 524 | 20240314 | 100100 | 241429820 | 6410 | 6410 | 6410 | 6410 | 39 |
| 525 | 20240314 | 100000 | 241179830 | 6430 | 6430 | 6430 | 6430 | 0 |
| 526 | 20240314 | 095900 | 241179830 | 6430 | 6430 | 6430 | 6430 | 0 |
| 527 | 20240314 | 095800 | 241179830 | 6430 | 6430 | 6430 | 6430 | 715 |
| 528 | 20240314 | 095700 | 236582380 | 6440 | 6430 | 6440 | 6430 | 20 |
| 529 | 20240314 | 095600 | 236453770 | 6420 | 6410 | 6420 | 6410 | 631 |
| 530 | 20240314 | 095500 | 232406060 | 6410 | 6420 | 6420 | 6410 | 210 |
| 531 | 20240314 | 095400 | 231059860 | 6410 | 6400 | 6410 | 6400 | 400 |
| 532 | 20240314 | 095300 | 228498860 | 6400 | 6410 | 6410 | 6400 | 110 |
| 533 | 20240314 | 095200 | 227793860 | 6420 | 6390 | 6420 | 6390 | 151 |
| 534 | 20240314 | 095100 | 226824990 | 6380 | 6400 | 6420 | 6380 | 333 |
| 535 | 20240314 | 095000 | 224691110 | 6390 | 6390 | 6390 | 6390 | 100 |
| 536 | 20240314 | 094900 | 224052110 | 6380 | 6380 | 6390 | 6380 | 482 |
| 537 | 20240314 | 094800 | 220975290 | 6360 | 6360 | 6360 | 6360 | 9 |
| 538 | 20240314 | 094700 | 220918050 | 6360 | 6380 | 6380 | 6360 | 426 |
| 539 | 20240314 | 094600 | 218204280 | 6380 | 6380 | 6380 | 6380 | 304 |
| 540 | 20240314 | 094500 | 216264760 | 6380 | 6380 | 6390 | 6380 | 2504 |
| 541 | 20240314 | 094400 | 200284210 | 6390 | 6380 | 6390 | 6380 | 2130 |
| 542 | 20240314 | 094300 | 186693610 | 6380 | 6370 | 6380 | 6360 | 3913 |
| 543 | 20240314 | 094200 | 161757180 | 6370 | 6370 | 6370 | 6370 | 0 |
| 544 | 20240314 | 094100 | 161757180 | 6370 | 6350 | 6370 | 6350 | 685 |
| 545 | 20240314 | 094000 | 157401150 | 6350 | 6340 | 6370 | 6340 | 721 |
| 546 | 20240314 | 093900 | 152822750 | 6350 | 6350 | 6350 | 6350 | 789 |
| 547 | 20240314 | 093800 | 147812600 | 6350 | 6350 | 6350 | 6350 | 400 |
| 548 | 20240314 | 093700 | 145272600 | 6350 | 6350 | 6350 | 6350 | 308 |
| 549 | 20240314 | 093600 | 143316800 | 6350 | 6350 | 6350 | 6350 | 222 |
| 550 | 20240314 | 093500 | 141907100 | 6350 | 6360 | 6360 | 6350 | 292 |
| 551 | 20240314 | 093400 | 140051330 | 6350 | 6350 | 6350 | 6350 | 119 |
| 552 | 20240314 | 093300 | 139295680 | 6360 | 6370 | 6370 | 6350 | 950 |
| 553 | 20240314 | 093200 | 133257500 | 6380 | 6380 | 6380 | 6380 | 0 |
| 554 | 20240314 | 093100 | 133257500 | 6380 | 6380 | 6380 | 6380 | 0 |
| 555 | 20240314 | 093000 | 133257500 | 6380 | 6380 | 6380 | 6380 | 1 |
| 556 | 20240314 | 092900 | 133251120 | 6370 | 6370 | 6370 | 6360 | 736 |
| 557 | 20240314 | 092800 | 128566700 | 6370 | 6380 | 6410 | 6370 | 600 |
| 558 | 20240314 | 092700 | 124738850 | 6380 | 6390 | 6390 | 6380 | 8491 |
| 559 | 20240314 | 092600 | 70561880 | 6390 | 6390 | 6390 | 6390 | 311 |
| 560 | 20240314 | 092500 | 68574590 | 6390 | 6400 | 6400 | 6390 | 168 |
| 561 | 20240314 | 092400 | 67499400 | 6400 | 6420 | 6440 | 6400 | 1060 |
| 562 | 20240314 | 092300 | 60709710 | 6440 | 6410 | 6440 | 6410 | 9 |
| 563 | 20240314 | 092200 | 60651880 | 6440 | 6440 | 6440 | 6440 | 1 |
| 564 | 20240314 | 092100 | 60645440 | 6440 | 6390 | 6480 | 6390 | 1509 |
| 565 | 20240314 | 092000 | 50916310 | 6390 | 6390 | 6390 | 6390 | 5 |
| 566 | 20240314 | 091900 | 50884360 | 6390 | 6410 | 6410 | 6390 | 721 |
| 567 | 20240314 | 091800 | 46267360 | 6440 | 6440 | 6440 | 6440 | 1 |
| 568 | 20240314 | 091700 | 46260920 | 6440 | 6420 | 6440 | 6390 | 885 |
| 569 | 20240314 | 091600 | 40593080 | 6440 | 6430 | 6450 | 6430 | 52 |
| 570 | 20240314 | 091500 | 40258430 | 6440 | 6430 | 6440 | 6430 | 371 |
| 571 | 20240314 | 091400 | 37869690 | 6440 | 6440 | 6440 | 6440 | 0 |
| 572 | 20240314 | 091300 | 37869690 | 6440 | 6430 | 6440 | 6430 | 9 |
| 573 | 20240314 | 091200 | 37811810 | 6430 | 6420 | 6430 | 6420 | 1003 |
| 574 | 20240314 | 091100 | 31365020 | 6420 | 6410 | 6420 | 6410 | 195 |
| 575 | 20240314 | 091000 | 30113170 | 6400 | 6400 | 6400 | 6400 | 79 |
| 576 | 20240314 | 090900 | 29607570 | 6400 | 6390 | 6400 | 6390 | 2002 |
| 577 | 20240314 | 090800 | 16794780 | 6390 | 6380 | 6400 | 6380 | 92 |
| 578 | 20240314 | 090700 | 16207680 | 6440 | 6400 | 6440 | 6400 | 97 |
| 579 | 20240314 | 090600 | 15586840 | 6400 | 6370 | 6400 | 6370 | 41 |
| 580 | 20240314 | 090500 | 15325340 | 6340 | 6340 | 6340 | 6340 | 0 |
| 581 | 20240314 | 090400 | 15325340 | 6340 | 6330 | 6340 | 6330 | 209 |
| 582 | 20240314 | 090300 | 14001750 | 6340 | 6350 | 6350 | 6340 | 144 |
| 583 | 20240314 | 090200 | 13088760 | 6340 | 6350 | 6350 | 6340 | 1156 |
| 584 | 20240314 | 090100 | 5759680 | 6390 | 6390 | 6390 | 6390 | 70 |
| 585 | 20240314 | 090000 | 5312380 | 6340 | 6360 | 6360 | 6340 | 833 |