31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 192700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 10450 |
| 3 | 20240314 | 192600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20240314 | 192500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20240314 | 192400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20240314 | 192300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20240314 | 192200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20240314 | 192100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20240314 | 192000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20240314 | 191900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20240314 | 191800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20240314 | 191700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20240314 | 191600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20240314 | 191500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20240314 | 191400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20240314 | 191300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20240314 | 191200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20240314 | 191100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20240314 | 191000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20240314 | 190900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20240314 | 190800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20240314 | 190700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20240314 | 190600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20240314 | 190500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20240314 | 190400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20240314 | 190300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20240314 | 190200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20240314 | 190100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20240314 | 190000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20240314 | 185900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20240314 | 185800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20240314 | 185700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 10450 |
| 33 | 20240314 | 185600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20240314 | 185500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20240314 | 185400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20240314 | 185300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20240314 | 185200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20240314 | 185100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20240314 | 185000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20240314 | 184900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20240314 | 184800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20240314 | 184700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20240314 | 184600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20240314 | 184500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20240314 | 184400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20240314 | 184300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20240314 | 184200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20240314 | 184100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20240314 | 184000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20240314 | 183900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20240314 | 183800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20240314 | 183700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20240314 | 183600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20240314 | 183500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20240314 | 183400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20240314 | 183300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20240314 | 183200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20240314 | 183100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20240314 | 183000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20240314 | 182900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20240314 | 182800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20240314 | 182700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 10450 |
| 63 | 20240314 | 182600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20240314 | 182500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20240314 | 182400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20240314 | 182300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20240314 | 182200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20240314 | 182100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20240314 | 182000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20240314 | 181900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20240314 | 181800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20240314 | 181700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20240314 | 181600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20240314 | 181500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20240314 | 181400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20240314 | 181300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20240314 | 181200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20240314 | 181100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20240314 | 181000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20240314 | 180900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20240314 | 180800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20240314 | 180700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20240314 | 180600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20240314 | 180500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20240314 | 180400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20240314 | 180300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20240314 | 180200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20240314 | 180100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20240314 | 180000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20240314 | 175900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20240314 | 175800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20240314 | 175700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 10450 |
| 93 | 20240314 | 175600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20240314 | 175500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20240314 | 175400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20240314 | 175300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20240314 | 175200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20240314 | 175100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20240314 | 175000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20240314 | 174900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20240314 | 174800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20240314 | 174700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20240314 | 174600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20240314 | 174500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20240314 | 174400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20240314 | 174300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20240314 | 174200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20240314 | 174100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20240314 | 174000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20240314 | 173900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20240314 | 173800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20240314 | 173700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20240314 | 173600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20240314 | 173500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20240314 | 173400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20240314 | 173300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20240314 | 173200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20240314 | 173100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20240314 | 173000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20240314 | 172900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20240314 | 172800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20240314 | 172700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 10450 |
| 123 | 20240314 | 172600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20240314 | 172500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20240314 | 172400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20240314 | 172300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20240314 | 172200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20240314 | 172100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20240314 | 172000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20240314 | 171900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20240314 | 171800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20240314 | 171700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20240314 | 171600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20240314 | 171500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20240314 | 171400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20240314 | 171300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20240314 | 171200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20240314 | 171100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20240314 | 171000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20240314 | 170900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20240314 | 170800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20240314 | 170700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20240314 | 170600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20240314 | 170500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20240314 | 170400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20240314 | 170300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20240314 | 170200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20240314 | 170100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20240314 | 170000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20240314 | 165900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20240314 | 165800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20240314 | 165700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 10450 |
| 153 | 20240314 | 165600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20240314 | 165500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20240314 | 165400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20240314 | 165300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20240314 | 165200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20240314 | 165100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20240314 | 165000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20240314 | 164900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20240314 | 164800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20240314 | 164700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20240314 | 164600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20240314 | 164500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20240314 | 164400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20240314 | 164300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20240314 | 164200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20240314 | 164100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20240314 | 164000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20240314 | 163900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20240314 | 163800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20240314 | 163700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20240314 | 163600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20240314 | 163500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20240314 | 163400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20240314 | 163300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20240314 | 163200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20240314 | 163100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20240314 | 163000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20240314 | 162900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20240314 | 162800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20240314 | 162700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 10450 |
| 183 | 20240314 | 162600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20240314 | 162500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20240314 | 162400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20240314 | 162300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20240314 | 162200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20240314 | 162100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20240314 | 162000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20240314 | 161900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20240314 | 161800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20240314 | 161700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20240314 | 161600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20240314 | 161500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20240314 | 161400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20240314 | 161300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20240314 | 161200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20240314 | 161100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20240314 | 161000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20240314 | 160900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20240314 | 160800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20240314 | 160700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20240314 | 160600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20240314 | 160500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20240314 | 160400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20240314 | 160300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20240314 | 160200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20240314 | 160100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20240314 | 160000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20240314 | 155900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20240314 | 155800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20240314 | 155700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 10450 |
| 213 | 20240314 | 155600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20240314 | 155500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20240314 | 155400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20240314 | 155300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20240314 | 155200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20240314 | 155100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20240314 | 155000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20240314 | 154900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20240314 | 154800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20240314 | 154700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20240314 | 154600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20240314 | 154500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20240314 | 154400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20240314 | 154300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20240314 | 154200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 228 | 20240314 | 154100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 229 | 20240314 | 154000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 230 | 20240314 | 153900 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 231 | 20240314 | 153800 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 232 | 20240314 | 153700 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20240314 | 153600 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 234 | 20240314 | 153500 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 235 | 20240314 | 153400 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 236 | 20240314 | 153300 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 237 | 20240314 | 153200 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 238 | 20240314 | 153100 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 239 | 20240314 | 153000 | 2642806320 | 3495 | 3495 | 3495 | 3495 | 10450 |
| 240 | 20240314 | 152900 | 2606283570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 241 | 20240314 | 152800 | 2606283570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 242 | 20240314 | 152700 | 2606283570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 243 | 20240314 | 152600 | 2606283570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 244 | 20240314 | 152500 | 2606283570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 245 | 20240314 | 152400 | 2606283570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 246 | 20240314 | 152300 | 2606283570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20240314 | 152200 | 2606283570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 248 | 20240314 | 152100 | 2606283570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 249 | 20240314 | 152000 | 2606283570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 250 | 20240314 | 151900 | 2606283570 | 3505 | 3500 | 3505 | 3485 | 798 |
| 251 | 20240314 | 151800 | 2603495120 | 3500 | 3495 | 3505 | 3480 | 1955 |
| 252 | 20240314 | 151700 | 2596676110 | 3500 | 3500 | 3500 | 3495 | 637 |
| 253 | 20240314 | 151600 | 2594447110 | 3500 | 3495 | 3500 | 3495 | 424 |
| 254 | 20240314 | 151500 | 2592963160 | 3500 | 3500 | 3500 | 3495 | 48 |
| 255 | 20240314 | 151400 | 2592795250 | 3495 | 3500 | 3500 | 3495 | 32 |
| 256 | 20240314 | 151300 | 2592683405 | 3500 | 3495 | 3505 | 3485 | 1229 |
| 257 | 20240314 | 151200 | 2588390975 | 3505 | 3505 | 3505 | 3505 | 3 |
| 258 | 20240314 | 151100 | 2588380460 | 3505 | 3505 | 3505 | 3500 | 751 |
| 259 | 20240314 | 151000 | 2585748705 | 3495 | 3500 | 3500 | 3490 | 1727 |
| 260 | 20240314 | 150900 | 2579715065 | 3505 | 3505 | 3505 | 3505 | 0 |
| 261 | 20240314 | 150800 | 2579715065 | 3505 | 3495 | 3505 | 3495 | 1200 |
| 262 | 20240314 | 150700 | 2575510855 | 3495 | 3500 | 3500 | 3490 | 1755 |
| 263 | 20240314 | 150600 | 2569374430 | 3500 | 3500 | 3500 | 3500 | 300 |
| 264 | 20240314 | 150500 | 2568324430 | 3500 | 3500 | 3500 | 3500 | 0 |
| 265 | 20240314 | 150400 | 2568324430 | 3500 | 3495 | 3500 | 3495 | 38 |
| 266 | 20240314 | 150300 | 2568191615 | 3495 | 3495 | 3495 | 3495 | 457 |
| 267 | 20240314 | 150200 | 2566594400 | 3495 | 3495 | 3495 | 3485 | 36 |
| 268 | 20240314 | 150100 | 2566468920 | 3490 | 3490 | 3490 | 3485 | 104 |
| 269 | 20240314 | 150000 | 2566106030 | 3495 | 3495 | 3495 | 3495 | 1 |
| 270 | 20240314 | 145900 | 2566102535 | 3485 | 3490 | 3490 | 3485 | 1500 |
| 271 | 20240314 | 145800 | 2560874035 | 3485 | 3485 | 3485 | 3485 | 510 |
| 272 | 20240314 | 145700 | 2559096685 | 3485 | 3485 | 3485 | 3485 | 171 |
| 273 | 20240314 | 145600 | 2558500750 | 3485 | 3500 | 3500 | 3485 | 6100 |
| 274 | 20240314 | 145500 | 2537188450 | 3505 | 3505 | 3505 | 3505 | 1111 |
| 275 | 20240314 | 145400 | 2533294395 | 3500 | 3500 | 3500 | 3500 | 205 |
| 276 | 20240314 | 145300 | 2532576895 | 3500 | 3495 | 3500 | 3495 | 1101 |
| 277 | 20240314 | 145200 | 2528723890 | 3500 | 3500 | 3500 | 3500 | 526 |
| 278 | 20240314 | 145100 | 2526882890 | 3500 | 3505 | 3505 | 3500 | 410 |
| 279 | 20240314 | 145000 | 2525445890 | 3510 | 3510 | 3510 | 3510 | 200 |
| 280 | 20240314 | 144900 | 2524743890 | 3515 | 3515 | 3515 | 3515 | 1 |
| 281 | 20240314 | 144800 | 2524740375 | 3515 | 3515 | 3515 | 3515 | 573 |
| 282 | 20240314 | 144700 | 2522726280 | 3515 | 3500 | 3515 | 3500 | 502 |
| 283 | 20240314 | 144600 | 2520969250 | 3505 | 3505 | 3505 | 3505 | 248 |
| 284 | 20240314 | 144500 | 2520100010 | 3495 | 3505 | 3505 | 3495 | 11 |
| 285 | 20240314 | 144400 | 2520061555 | 3505 | 3505 | 3505 | 3505 | 43 |
| 286 | 20240314 | 144300 | 2519910840 | 3495 | 3495 | 3495 | 3495 | 350 |
| 287 | 20240314 | 144200 | 2518687590 | 3495 | 3495 | 3495 | 3495 | 439 |
| 288 | 20240314 | 144100 | 2517153285 | 3495 | 3500 | 3500 | 3495 | 3471 |
| 289 | 20240314 | 144000 | 2505010535 | 3500 | 3500 | 3500 | 3500 | 2 |
| 290 | 20240314 | 143900 | 2505003535 | 3515 | 3500 | 3515 | 3500 | 1442 |
| 291 | 20240314 | 143800 | 2499952260 | 3500 | 3500 | 3500 | 3500 | 649 |
| 292 | 20240314 | 143700 | 2497680760 | 3515 | 3515 | 3515 | 3515 | 0 |
| 293 | 20240314 | 143600 | 2497680760 | 3515 | 3515 | 3515 | 3515 | 0 |
| 294 | 20240314 | 143500 | 2497680760 | 3515 | 3515 | 3515 | 3515 | 1 |
| 295 | 20240314 | 143400 | 2497677245 | 3500 | 3510 | 3510 | 3500 | 2740 |
| 296 | 20240314 | 143300 | 2488077340 | 3515 | 3515 | 3515 | 3515 | 20 |
| 297 | 20240314 | 143200 | 2488007040 | 3515 | 3515 | 3515 | 3510 | 548 |
| 298 | 20240314 | 143100 | 2486083505 | 3510 | 3510 | 3510 | 3510 | 30 |
| 299 | 20240314 | 143000 | 2485978205 | 3510 | 3515 | 3515 | 3510 | 320 |
| 300 | 20240314 | 142900 | 2484853505 | 3515 | 3520 | 3520 | 3515 | 389 |
| 301 | 20240314 | 142800 | 2483485630 | 3515 | 3515 | 3515 | 3515 | 81 |
| 302 | 20240314 | 142700 | 2483200915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 303 | 20240314 | 142600 | 2483200915 | 3510 | 3515 | 3515 | 3510 | 2912 |
| 304 | 20240314 | 142500 | 2472978790 | 3515 | 3525 | 3525 | 3515 | 1018 |
| 305 | 20240314 | 142400 | 2469396090 | 3520 | 3520 | 3520 | 3520 | 341 |
| 306 | 20240314 | 142300 | 2468195770 | 3515 | 3515 | 3515 | 3515 | 565 |
| 307 | 20240314 | 142200 | 2466209795 | 3515 | 3515 | 3515 | 3515 | 602 |
| 308 | 20240314 | 142100 | 2464093765 | 3515 | 3515 | 3515 | 3515 | 3687 |
| 309 | 20240314 | 142000 | 2451133960 | 3510 | 3515 | 3515 | 3510 | 603 |
| 310 | 20240314 | 141900 | 2449014915 | 3510 | 3510 | 3515 | 3510 | 503 |
| 311 | 20240314 | 141800 | 2447246885 | 3515 | 3515 | 3515 | 3515 | 1500 |
| 312 | 20240314 | 141700 | 2441974385 | 3515 | 3515 | 3515 | 3515 | 1000 |
| 313 | 20240314 | 141600 | 2438459385 | 3515 | 3515 | 3515 | 3510 | 104 |
| 314 | 20240314 | 141500 | 2438093835 | 3515 | 3510 | 3515 | 3510 | 32 |
| 315 | 20240314 | 141400 | 2437981510 | 3510 | 3515 | 3515 | 3510 | 11 |
| 316 | 20240314 | 141300 | 2437942850 | 3515 | 3515 | 3515 | 3515 | 2 |
| 317 | 20240314 | 141200 | 2437935820 | 3510 | 3505 | 3510 | 3505 | 252 |
| 318 | 20240314 | 141100 | 2437051310 | 3515 | 3515 | 3515 | 3515 | 0 |
| 319 | 20240314 | 141000 | 2437051310 | 3515 | 3500 | 3515 | 3500 | 4226 |
| 320 | 20240314 | 140900 | 2422206310 | 3500 | 3510 | 3510 | 3500 | 1818 |
| 321 | 20240314 | 140800 | 2415830010 | 3510 | 3510 | 3510 | 3510 | 10 |
| 322 | 20240314 | 140700 | 2415794910 | 3515 | 3515 | 3515 | 3515 | 68 |
| 323 | 20240314 | 140600 | 2415555890 | 3515 | 3515 | 3515 | 3515 | 28 |
| 324 | 20240314 | 140500 | 2415457470 | 3515 | 3520 | 3520 | 3515 | 13 |
| 325 | 20240314 | 140400 | 2415411760 | 3520 | 3515 | 3520 | 3515 | 486 |
| 326 | 20240314 | 140300 | 2413701745 | 3515 | 3515 | 3515 | 3515 | 515 |
| 327 | 20240314 | 140200 | 2411891520 | 3515 | 3510 | 3515 | 3510 | 201 |
| 328 | 20240314 | 140100 | 2411185010 | 3515 | 3515 | 3515 | 3515 | 1 |
| 329 | 20240314 | 140000 | 2411181495 | 3510 | 3510 | 3510 | 3510 | 1166 |
| 330 | 20240314 | 135900 | 2407088835 | 3515 | 3515 | 3515 | 3515 | 947 |
| 331 | 20240314 | 135800 | 2403760130 | 3515 | 3515 | 3515 | 3515 | 1 |
| 332 | 20240314 | 135700 | 2403756615 | 3520 | 3520 | 3520 | 3515 | 4742 |
| 333 | 20240314 | 135600 | 2387079680 | 3520 | 3520 | 3520 | 3520 | 7 |
| 334 | 20240314 | 135500 | 2387055040 | 3525 | 3525 | 3525 | 3525 | 0 |
| 335 | 20240314 | 135400 | 2387055040 | 3525 | 3525 | 3525 | 3525 | 0 |
| 336 | 20240314 | 135300 | 2387055040 | 3525 | 3525 | 3525 | 3525 | 10 |
| 337 | 20240314 | 135200 | 2387019790 | 3515 | 3515 | 3515 | 3515 | 0 |
| 338 | 20240314 | 135100 | 2387019790 | 3515 | 3515 | 3515 | 3515 | 800 |
| 339 | 20240314 | 135000 | 2384207790 | 3525 | 3520 | 3525 | 3520 | 44 |
| 340 | 20240314 | 134900 | 2384052770 | 3515 | 3520 | 3520 | 3515 | 900 |
| 341 | 20240314 | 134800 | 2380888310 | 3525 | 3525 | 3525 | 3525 | 0 |
| 342 | 20240314 | 134700 | 2380888310 | 3525 | 3520 | 3525 | 3520 | 835 |
| 343 | 20240314 | 134600 | 2377944945 | 3520 | 3520 | 3520 | 3520 | 111 |
| 344 | 20240314 | 134500 | 2377554225 | 3520 | 3515 | 3520 | 3515 | 501 |
| 345 | 20240314 | 134400 | 2375793205 | 3515 | 3515 | 3515 | 3515 | 196 |
| 346 | 20240314 | 134300 | 2375104265 | 3515 | 3515 | 3515 | 3515 | 420 |
| 347 | 20240314 | 134200 | 2373627965 | 3515 | 3515 | 3515 | 3515 | 1035 |
| 348 | 20240314 | 134100 | 2369989940 | 3515 | 3515 | 3515 | 3515 | 1 |
| 349 | 20240314 | 134000 | 2369986425 | 3510 | 3510 | 3510 | 3510 | 399 |
| 350 | 20240314 | 133900 | 2368585935 | 3510 | 3510 | 3510 | 3510 | 505 |
| 351 | 20240314 | 133800 | 2366813385 | 3510 | 3510 | 3510 | 3510 | 1 |
| 352 | 20240314 | 133700 | 2366809875 | 3520 | 3520 | 3520 | 3520 | 2 |
| 353 | 20240314 | 133600 | 2366802835 | 3520 | 3520 | 3520 | 3520 | 10 |
| 354 | 20240314 | 133500 | 2366767635 | 3520 | 3510 | 3520 | 3510 | 1000 |
| 355 | 20240314 | 133400 | 2363253585 | 3510 | 3510 | 3510 | 3510 | 7614 |
| 356 | 20240314 | 133300 | 2336528445 | 3510 | 3510 | 3510 | 3510 | 361 |
| 357 | 20240314 | 133200 | 2335261335 | 3515 | 3520 | 3520 | 3515 | 3088 |
| 358 | 20240314 | 133100 | 2324407010 | 3515 | 3520 | 3520 | 3515 | 410 |
| 359 | 20240314 | 133000 | 2322964615 | 3520 | 3515 | 3520 | 3515 | 6 |
| 360 | 20240314 | 132900 | 2322943520 | 3515 | 3515 | 3515 | 3515 | 1 |
| 361 | 20240314 | 132800 | 2322940005 | 3520 | 3520 | 3520 | 3515 | 308 |
| 362 | 20240314 | 132700 | 2321855855 | 3515 | 3515 | 3515 | 3515 | 3 |
| 363 | 20240314 | 132600 | 2321845310 | 3515 | 3515 | 3520 | 3515 | 9 |
| 364 | 20240314 | 132500 | 2321813670 | 3520 | 3515 | 3520 | 3515 | 294 |
| 365 | 20240314 | 132400 | 2320779290 | 3520 | 3520 | 3520 | 3520 | 391 |
| 366 | 20240314 | 132300 | 2319402970 | 3520 | 3520 | 3520 | 3520 | 1 |
| 367 | 20240314 | 132200 | 2319399450 | 3515 | 3510 | 3515 | 3510 | 647 |
| 368 | 20240314 | 132100 | 2317126800 | 3515 | 3515 | 3515 | 3515 | 0 |
| 369 | 20240314 | 132000 | 2317126800 | 3515 | 3515 | 3515 | 3515 | 0 |
| 370 | 20240314 | 131900 | 2317126800 | 3515 | 3515 | 3515 | 3510 | 106 |
| 371 | 20240314 | 131800 | 2316754220 | 3510 | 3510 | 3510 | 3510 | 340 |
| 372 | 20240314 | 131700 | 2315560820 | 3510 | 3510 | 3510 | 3510 | 9 |
| 373 | 20240314 | 131600 | 2315529230 | 3510 | 3510 | 3510 | 3510 | 2 |
| 374 | 20240314 | 131500 | 2315522210 | 3515 | 3510 | 3515 | 3510 | 972 |
| 375 | 20240314 | 131400 | 2312107280 | 3510 | 3515 | 3515 | 3510 | 355 |
| 376 | 20240314 | 131300 | 2310861225 | 3515 | 3515 | 3515 | 3515 | 0 |
| 377 | 20240314 | 131200 | 2310861225 | 3515 | 3515 | 3515 | 3515 | 2 |
| 378 | 20240314 | 131100 | 2310854195 | 3520 | 3515 | 3520 | 3515 | 171 |
| 379 | 20240314 | 131000 | 2310253125 | 3515 | 3515 | 3515 | 3515 | 1 |
| 380 | 20240314 | 130900 | 2310249610 | 3515 | 3515 | 3515 | 3515 | 105 |
| 381 | 20240314 | 130800 | 2309880535 | 3515 | 3515 | 3515 | 3515 | 150 |
| 382 | 20240314 | 130700 | 2309353285 | 3510 | 3510 | 3510 | 3510 | 53 |
| 383 | 20240314 | 130600 | 2309167255 | 3500 | 3500 | 3500 | 3500 | 2093 |
| 384 | 20240314 | 130500 | 2301841755 | 3500 | 3500 | 3500 | 3500 | 1714 |
| 385 | 20240314 | 130400 | 2295842755 | 3500 | 3510 | 3510 | 3500 | 9779 |
| 386 | 20240314 | 130300 | 2261554385 | 3515 | 3515 | 3515 | 3515 | 1282 |
| 387 | 20240314 | 130200 | 2257048155 | 3525 | 3525 | 3525 | 3525 | 501 |
| 388 | 20240314 | 130100 | 2255282130 | 3520 | 3520 | 3520 | 3520 | 332 |
| 389 | 20240314 | 130000 | 2254113490 | 3520 | 3520 | 3520 | 3520 | 1705 |
| 390 | 20240314 | 125900 | 2248111890 | 3520 | 3515 | 3520 | 3515 | 452 |
| 391 | 20240314 | 125800 | 2246521010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 392 | 20240314 | 125700 | 2246521010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 393 | 20240314 | 125600 | 2246521010 | 3515 | 3515 | 3515 | 3515 | 52 |
| 394 | 20240314 | 125500 | 2246338230 | 3515 | 3515 | 3515 | 3515 | 481 |
| 395 | 20240314 | 125400 | 2244647515 | 3520 | 3520 | 3520 | 3520 | 0 |
| 396 | 20240314 | 125300 | 2244647515 | 3520 | 3515 | 3520 | 3515 | 134 |
| 397 | 20240314 | 125200 | 2244176335 | 3515 | 3520 | 3520 | 3515 | 90 |
| 398 | 20240314 | 125100 | 2243859785 | 3515 | 3520 | 3520 | 3515 | 786 |
| 399 | 20240314 | 125000 | 2241096850 | 3520 | 3515 | 3520 | 3515 | 520 |
| 400 | 20240314 | 124900 | 2239266550 | 3515 | 3515 | 3515 | 3515 | 30 |
| 401 | 20240314 | 124800 | 2239161100 | 3515 | 3515 | 3515 | 3515 | 0 |
| 402 | 20240314 | 124700 | 2239161100 | 3515 | 3515 | 3515 | 3515 | 48 |
| 403 | 20240314 | 124600 | 2238992380 | 3515 | 3515 | 3515 | 3515 | 19 |
| 404 | 20240314 | 124500 | 2238925595 | 3510 | 3510 | 3510 | 3510 | 402 |
| 405 | 20240314 | 124400 | 2237514575 | 3510 | 3515 | 3515 | 3510 | 200 |
| 406 | 20240314 | 124300 | 2236812505 | 3510 | 3510 | 3510 | 3510 | 2447 |
| 407 | 20240314 | 124200 | 2228223535 | 3520 | 3515 | 3520 | 3510 | 384 |
| 408 | 20240314 | 124100 | 2226874130 | 3520 | 3520 | 3520 | 3520 | 24 |
| 409 | 20240314 | 124000 | 2226789650 | 3520 | 3520 | 3520 | 3520 | 676 |
| 410 | 20240314 | 123900 | 2224410130 | 3520 | 3520 | 3520 | 3520 | 3 |
| 411 | 20240314 | 123800 | 2224399570 | 3515 | 3525 | 3525 | 3515 | 273 |
| 412 | 20240314 | 123700 | 2223438610 | 3520 | 3520 | 3520 | 3520 | 50 |
| 413 | 20240314 | 123600 | 2223262610 | 3520 | 3525 | 3525 | 3520 | 23 |
| 414 | 20240314 | 123500 | 2223181560 | 3525 | 3525 | 3525 | 3525 | 0 |
| 415 | 20240314 | 123400 | 2223181560 | 3525 | 3525 | 3525 | 3525 | 659 |
| 416 | 20240314 | 123300 | 2220858585 | 3520 | 3520 | 3525 | 3520 | 388 |
| 417 | 20240314 | 123200 | 2219492095 | 3520 | 3525 | 3525 | 3520 | 323 |
| 418 | 20240314 | 123100 | 2218353635 | 3525 | 3525 | 3525 | 3525 | 1169 |
| 419 | 20240314 | 123000 | 2214232910 | 3525 | 3530 | 3530 | 3525 | 726 |
| 420 | 20240314 | 122900 | 2211673120 | 3530 | 3540 | 3540 | 3530 | 32 |
| 421 | 20240314 | 122800 | 2211560000 | 3540 | 3530 | 3540 | 3530 | 461 |
| 422 | 20240314 | 122700 | 2209930830 | 3530 | 3515 | 3530 | 3515 | 2001 |
| 423 | 20240314 | 122600 | 2202872315 | 3515 | 3515 | 3520 | 3515 | 714 |
| 424 | 20240314 | 122500 | 2200362540 | 3515 | 3515 | 3515 | 3515 | 965 |
| 425 | 20240314 | 122400 | 2196970565 | 3515 | 3525 | 3525 | 3515 | 1343 |
| 426 | 20240314 | 122300 | 2192242715 | 3525 | 3525 | 3525 | 3525 | 55 |
| 427 | 20240314 | 122200 | 2192048840 | 3520 | 3530 | 3530 | 3520 | 600 |
| 428 | 20240314 | 122100 | 2189931840 | 3520 | 3525 | 3530 | 3520 | 1890 |
| 429 | 20240314 | 122000 | 2183270475 | 3530 | 3530 | 3530 | 3525 | 2151 |
| 430 | 20240314 | 121900 | 2175687865 | 3530 | 3535 | 3540 | 3530 | 555 |
| 431 | 20240314 | 121800 | 2173726585 | 3535 | 3530 | 3535 | 3530 | 296 |
| 432 | 20240314 | 121700 | 2172681505 | 3540 | 3535 | 3540 | 3535 | 389 |
| 433 | 20240314 | 121600 | 2171306290 | 3535 | 3545 | 3545 | 3535 | 41 |
| 434 | 20240314 | 121500 | 2171161145 | 3545 | 3530 | 3545 | 3530 | 1610 |
| 435 | 20240314 | 121400 | 2165461845 | 3525 | 3525 | 3525 | 3525 | 0 |
| 436 | 20240314 | 121300 | 2165461845 | 3525 | 3525 | 3525 | 3525 | 68 |
| 437 | 20240314 | 121200 | 2165222145 | 3525 | 3535 | 3535 | 3525 | 463 |
| 438 | 20240314 | 121100 | 2163587640 | 3540 | 3540 | 3540 | 3540 | 55 |
| 439 | 20240314 | 121000 | 2163392940 | 3545 | 3525 | 3545 | 3525 | 705 |
| 440 | 20240314 | 120900 | 2160902075 | 3530 | 3535 | 3535 | 3530 | 465 |
| 441 | 20240314 | 120800 | 2159260535 | 3530 | 3540 | 3545 | 3530 | 189 |
| 442 | 20240314 | 120700 | 2158593095 | 3535 | 3535 | 3535 | 3535 | 0 |
| 443 | 20240314 | 120600 | 2158593095 | 3535 | 3540 | 3540 | 3535 | 3302 |
| 444 | 20240314 | 120500 | 2146904025 | 3540 | 3530 | 3540 | 3530 | 3002 |
| 445 | 20240314 | 120400 | 2136277705 | 3530 | 3530 | 3530 | 3525 | 2575 |
| 446 | 20240314 | 120300 | 2127196350 | 3535 | 3545 | 3545 | 3535 | 3895 |
| 447 | 20240314 | 120200 | 2113413640 | 3545 | 3545 | 3550 | 3545 | 6254 |
| 448 | 20240314 | 120100 | 2091218060 | 3550 | 3545 | 3550 | 3545 | 2136 |
| 449 | 20240314 | 120000 | 2083635935 | 3550 | 3550 | 3555 | 3550 | 5351 |
| 450 | 20240314 | 115900 | 2064634005 | 3550 | 3550 | 3550 | 3550 | 941 |
| 451 | 20240314 | 115800 | 2061293455 | 3550 | 3540 | 3550 | 3540 | 6016 |
| 452 | 20240314 | 115700 | 2039936755 | 3550 | 3545 | 3550 | 3545 | 1444 |
| 453 | 20240314 | 115600 | 2034815325 | 3545 | 3550 | 3550 | 3545 | 179 |
| 454 | 20240314 | 115500 | 2034180765 | 3540 | 3545 | 3550 | 3540 | 2307 |
| 455 | 20240314 | 115400 | 2026004130 | 3545 | 3545 | 3545 | 3545 | 1002 |
| 456 | 20240314 | 115300 | 2022452040 | 3540 | 3535 | 3545 | 3535 | 3085 |
| 457 | 20240314 | 115200 | 2011519455 | 3535 | 3535 | 3535 | 3535 | 1041 |
| 458 | 20240314 | 115100 | 2007839520 | 3535 | 3535 | 3535 | 3535 | 804 |
| 459 | 20240314 | 115000 | 2004997380 | 3540 | 3550 | 3550 | 3540 | 717 |
| 460 | 20240314 | 114900 | 2002456680 | 3550 | 3550 | 3550 | 3550 | 2141 |
| 461 | 20240314 | 114800 | 1994856130 | 3550 | 3540 | 3550 | 3535 | 4233 |
| 462 | 20240314 | 114700 | 1979867605 | 3540 | 3540 | 3540 | 3540 | 1282 |
| 463 | 20240314 | 114600 | 1975329325 | 3545 | 3545 | 3545 | 3545 | 917 |
| 464 | 20240314 | 114500 | 1972078560 | 3545 | 3545 | 3550 | 3540 | 10195 |
| 465 | 20240314 | 114400 | 1935932290 | 3545 | 3545 | 3550 | 3540 | 4790 |
| 466 | 20240314 | 114300 | 1918945205 | 3545 | 3540 | 3545 | 3540 | 9040 |
| 467 | 20240314 | 114200 | 1886898425 | 3545 | 3540 | 3545 | 3540 | 1535 |
| 468 | 20240314 | 114100 | 1881464335 | 3545 | 3540 | 3550 | 3540 | 8672 |
| 469 | 20240314 | 114000 | 1850724585 | 3540 | 3535 | 3540 | 3535 | 1758 |
| 470 | 20240314 | 113900 | 1844505055 | 3535 | 3535 | 3535 | 3535 | 656 |
| 471 | 20240314 | 113800 | 1842186095 | 3535 | 3530 | 3535 | 3530 | 1420 |
| 472 | 20240314 | 113700 | 1837171060 | 3530 | 3530 | 3530 | 3530 | 686 |
| 473 | 20240314 | 113600 | 1834749480 | 3530 | 3535 | 3535 | 3530 | 870 |
| 474 | 20240314 | 113500 | 1831676200 | 3535 | 3535 | 3540 | 3530 | 501 |
| 475 | 20240314 | 113400 | 1829904610 | 3535 | 3545 | 3545 | 3535 | 3736 |
| 476 | 20240314 | 113300 | 1816678915 | 3545 | 3545 | 3550 | 3545 | 8015 |
| 477 | 20240314 | 113200 | 1788264510 | 3545 | 3540 | 3545 | 3540 | 8934 |
| 478 | 20240314 | 113100 | 1756611800 | 3540 | 3540 | 3540 | 3535 | 3620 |
| 479 | 20240314 | 113000 | 1743797070 | 3535 | 3535 | 3535 | 3530 | 601 |
| 480 | 20240314 | 112900 | 1741672545 | 3535 | 3525 | 3535 | 3525 | 1995 |
| 481 | 20240314 | 112800 | 1734632990 | 3525 | 3525 | 3525 | 3525 | 1102 |
| 482 | 20240314 | 112700 | 1730748440 | 3525 | 3525 | 3525 | 3525 | 280 |
| 483 | 20240314 | 112600 | 1729761440 | 3530 | 3525 | 3530 | 3525 | 73 |
| 484 | 20240314 | 112500 | 1729503795 | 3525 | 3530 | 3530 | 3525 | 1300 |
| 485 | 20240314 | 112400 | 1724920855 | 3535 | 3540 | 3540 | 3535 | 2058 |
| 486 | 20240314 | 112300 | 1717644210 | 3540 | 3535 | 3545 | 3530 | 7276 |
| 487 | 20240314 | 112200 | 1691888580 | 3525 | 3530 | 3535 | 3525 | 2862 |
| 488 | 20240314 | 112100 | 1681774425 | 3530 | 3525 | 3530 | 3525 | 3818 |
| 489 | 20240314 | 112000 | 1668312150 | 3520 | 3515 | 3520 | 3515 | 163 |
| 490 | 20240314 | 111900 | 1667738420 | 3520 | 3520 | 3520 | 3520 | 565 |
| 491 | 20240314 | 111800 | 1665749620 | 3520 | 3520 | 3520 | 3520 | 848 |
| 492 | 20240314 | 111700 | 1662764660 | 3520 | 3520 | 3520 | 3520 | 0 |
| 493 | 20240314 | 111600 | 1662764660 | 3520 | 3525 | 3525 | 3520 | 530 |
| 494 | 20240314 | 111500 | 1660898910 | 3525 | 3520 | 3525 | 3520 | 1110 |
| 495 | 20240314 | 111400 | 1656986165 | 3525 | 3525 | 3525 | 3525 | 1000 |
| 496 | 20240314 | 111300 | 1653461165 | 3525 | 3525 | 3525 | 3525 | 45 |
| 497 | 20240314 | 111200 | 1653302540 | 3525 | 3525 | 3530 | 3525 | 513 |
| 498 | 20240314 | 111100 | 1651494210 | 3525 | 3530 | 3530 | 3525 | 897 |
| 499 | 20240314 | 111000 | 1648331775 | 3525 | 3530 | 3530 | 3525 | 1046 |
| 500 | 20240314 | 110900 | 1644640155 | 3530 | 3515 | 3530 | 3515 | 2178 |
| 501 | 20240314 | 110800 | 1636974020 | 3520 | 3520 | 3520 | 3520 | 502 |
| 502 | 20240314 | 110700 | 1635206980 | 3520 | 3520 | 3520 | 3520 | 2 |
| 503 | 20240314 | 110600 | 1635199940 | 3520 | 3515 | 3520 | 3515 | 351 |
| 504 | 20240314 | 110500 | 1633966145 | 3520 | 3515 | 3520 | 3515 | 3400 |
| 505 | 20240314 | 110400 | 1622003075 | 3515 | 3510 | 3515 | 3510 | 1070 |
| 506 | 20240314 | 110300 | 1618247225 | 3510 | 3505 | 3510 | 3505 | 111 |
| 507 | 20240314 | 110200 | 1617858165 | 3510 | 3510 | 3510 | 3510 | 1652 |
| 508 | 20240314 | 110100 | 1612059645 | 3505 | 3510 | 3510 | 3505 | 1403 |
| 509 | 20240314 | 110000 | 1607135125 | 3505 | 3500 | 3505 | 3500 | 105 |
| 510 | 20240314 | 105900 | 1606767115 | 3505 | 3505 | 3505 | 3505 | 1206 |
| 511 | 20240314 | 105800 | 1602540085 | 3505 | 3505 | 3505 | 3500 | 787 |
| 512 | 20240314 | 105700 | 1599783920 | 3505 | 3505 | 3505 | 3505 | 227 |
| 513 | 20240314 | 105600 | 1598988285 | 3505 | 3505 | 3505 | 3500 | 968 |
| 514 | 20240314 | 105500 | 1595596665 | 3505 | 3510 | 3510 | 3505 | 105 |
| 515 | 20240314 | 105400 | 1595228635 | 3500 | 3505 | 3505 | 3500 | 1705 |
| 516 | 20240314 | 105300 | 1589259710 | 3505 | 3505 | 3505 | 3505 | 1826 |
| 517 | 20240314 | 105200 | 1582859580 | 3505 | 3515 | 3515 | 3505 | 11603 |
| 518 | 20240314 | 105100 | 1542113230 | 3520 | 3520 | 3520 | 3515 | 336 |
| 519 | 20240314 | 105000 | 1540930890 | 3520 | 3515 | 3520 | 3515 | 90 |
| 520 | 20240314 | 104900 | 1540614490 | 3515 | 3515 | 3515 | 3515 | 1001 |
| 521 | 20240314 | 104800 | 1537095975 | 3520 | 3515 | 3520 | 3515 | 106 |
| 522 | 20240314 | 104700 | 1536722885 | 3515 | 3520 | 3520 | 3515 | 379 |
| 523 | 20240314 | 104600 | 1535388880 | 3520 | 3520 | 3520 | 3520 | 2211 |
| 524 | 20240314 | 104500 | 1527606160 | 3525 | 3520 | 3525 | 3520 | 321 |
| 525 | 20240314 | 104400 | 1526475600 | 3520 | 3530 | 3530 | 3520 | 546 |
| 526 | 20240314 | 104300 | 1524550810 | 3540 | 3530 | 3540 | 3525 | 2002 |
| 527 | 20240314 | 104200 | 1517474205 | 3530 | 3540 | 3540 | 3525 | 2588 |
| 528 | 20240314 | 104100 | 1508331415 | 3530 | 3535 | 3540 | 3530 | 2693 |
| 529 | 20240314 | 104000 | 1498799700 | 3535 | 3530 | 3540 | 3525 | 1303 |
| 530 | 20240314 | 103900 | 1494194680 | 3530 | 3530 | 3530 | 3525 | 58 |
| 531 | 20240314 | 103800 | 1493990210 | 3520 | 3525 | 3530 | 3520 | 2200 |
| 532 | 20240314 | 103700 | 1486235200 | 3515 | 3520 | 3520 | 3515 | 1036 |
| 533 | 20240314 | 103600 | 1482590255 | 3520 | 3515 | 3520 | 3515 | 643 |
| 534 | 20240314 | 103500 | 1480329345 | 3515 | 3515 | 3515 | 3515 | 65 |
| 535 | 20240314 | 103400 | 1480100870 | 3515 | 3515 | 3520 | 3515 | 953 |
| 536 | 20240314 | 103300 | 1476748540 | 3515 | 3515 | 3515 | 3515 | 50 |
| 537 | 20240314 | 103200 | 1476572790 | 3520 | 3520 | 3525 | 3515 | 473 |
| 538 | 20240314 | 103100 | 1474907345 | 3520 | 3520 | 3520 | 3515 | 1855 |
| 539 | 20240314 | 103000 | 1468379235 | 3520 | 3515 | 3520 | 3515 | 5597 |
| 540 | 20240314 | 102900 | 1448682340 | 3520 | 3525 | 3525 | 3520 | 1191 |
| 541 | 20240314 | 102800 | 1444490010 | 3520 | 3520 | 3525 | 3520 | 650 |
| 542 | 20240314 | 102700 | 1442201840 | 3520 | 3525 | 3525 | 3520 | 2103 |
| 543 | 20240314 | 102600 | 1434793615 | 3520 | 3535 | 3535 | 3515 | 5390 |
| 544 | 20240314 | 102500 | 1415791410 | 3535 | 3540 | 3545 | 3535 | 8876 |
| 545 | 20240314 | 102400 | 1384378910 | 3540 | 3540 | 3545 | 3535 | 4630 |
| 546 | 20240314 | 102300 | 1367994210 | 3540 | 3530 | 3540 | 3530 | 6473 |
| 547 | 20240314 | 102200 | 1345088940 | 3530 | 3530 | 3540 | 3530 | 4207 |
| 548 | 20240314 | 102100 | 1330209745 | 3535 | 3530 | 3535 | 3530 | 2350 |
| 549 | 20240314 | 102000 | 1321912935 | 3530 | 3540 | 3540 | 3530 | 2641 |
| 550 | 20240314 | 101900 | 1312576700 | 3535 | 3505 | 3540 | 3505 | 18683 |
| 551 | 20240314 | 101800 | 1246554275 | 3505 | 3500 | 3530 | 3495 | 16516 |
| 552 | 20240314 | 101700 | 1188436410 | 3495 | 3500 | 3505 | 3490 | 1951 |
| 553 | 20240314 | 101600 | 1181602845 | 3500 | 3500 | 3500 | 3500 | 69 |
| 554 | 20240314 | 101500 | 1181361345 | 3490 | 3500 | 3500 | 3490 | 120 |
| 555 | 20240314 | 101400 | 1180942445 | 3500 | 3495 | 3500 | 3480 | 583 |
| 556 | 20240314 | 101300 | 1178906355 | 3495 | 3480 | 3495 | 3480 | 1178 |
| 557 | 20240314 | 101200 | 1174799965 | 3480 | 3480 | 3480 | 3480 | 1996 |
| 558 | 20240314 | 101100 | 1167853885 | 3480 | 3485 | 3485 | 3480 | 3777 |
| 559 | 20240314 | 101000 | 1154702710 | 3490 | 3490 | 3490 | 3490 | 87 |
| 560 | 20240314 | 100900 | 1154399080 | 3490 | 3490 | 3490 | 3490 | 15 |
| 561 | 20240314 | 100800 | 1154346730 | 3485 | 3490 | 3490 | 3485 | 1867 |
| 562 | 20240314 | 100700 | 1147835930 | 3490 | 3505 | 3505 | 3485 | 849 |
| 563 | 20240314 | 100600 | 1144875670 | 3505 | 3480 | 3505 | 3480 | 2928 |
| 564 | 20240314 | 100500 | 1134645330 | 3480 | 3490 | 3490 | 3480 | 5088 |
| 565 | 20240314 | 100400 | 1116935225 | 3490 | 3490 | 3490 | 3490 | 169 |
| 566 | 20240314 | 100300 | 1116345415 | 3480 | 3480 | 3485 | 3480 | 730 |
| 567 | 20240314 | 100200 | 1113804965 | 3480 | 3510 | 3510 | 3480 | 3145 |
| 568 | 20240314 | 100100 | 1102816100 | 3510 | 3505 | 3515 | 3500 | 304 |
| 569 | 20240314 | 100000 | 1101750650 | 3505 | 3510 | 3520 | 3505 | 4932 |
| 570 | 20240314 | 095900 | 1084444395 | 3520 | 3520 | 3525 | 3515 | 4166 |
| 571 | 20240314 | 095800 | 1069791820 | 3520 | 3520 | 3525 | 3520 | 904 |
| 572 | 20240314 | 095700 | 1066609425 | 3515 | 3525 | 3530 | 3515 | 2765 |
| 573 | 20240314 | 095600 | 1056876185 | 3525 | 3535 | 3535 | 3525 | 7526 |
| 574 | 20240314 | 095500 | 1030315270 | 3535 | 3530 | 3535 | 3530 | 12152 |
| 575 | 20240314 | 095400 | 987390230 | 3535 | 3530 | 3535 | 3525 | 8852 |
| 576 | 20240314 | 095300 | 956130040 | 3530 | 3510 | 3535 | 3510 | 17350 |
| 577 | 20240314 | 095200 | 895005715 | 3510 | 3505 | 3510 | 3500 | 2159 |
| 578 | 20240314 | 095100 | 887435310 | 3505 | 3495 | 3510 | 3495 | 24769 |
| 579 | 20240314 | 095000 | 800764365 | 3490 | 3485 | 3490 | 3485 | 2906 |
| 580 | 20240314 | 094900 | 790622675 | 3485 | 3490 | 3490 | 3485 | 608 |
| 581 | 20240314 | 094800 | 788502365 | 3490 | 3495 | 3495 | 3490 | 4494 |
| 582 | 20240314 | 094700 | 772805425 | 3485 | 3480 | 3495 | 3480 | 4714 |
| 583 | 20240314 | 094600 | 756370590 | 3480 | 3485 | 3485 | 3480 | 10484 |
| 584 | 20240314 | 094500 | 719868100 | 3485 | 3495 | 3495 | 3480 | 1308 |
| 585 | 20240314 | 094400 | 715307165 | 3495 | 3495 | 3495 | 3490 | 9858 |
| 586 | 20240314 | 094300 | 680901440 | 3495 | 3495 | 3495 | 3490 | 1977 |
| 587 | 20240314 | 094200 | 673993450 | 3495 | 3480 | 3500 | 3480 | 14819 |
| 588 | 20240314 | 094100 | 622245955 | 3475 | 3475 | 3480 | 3470 | 1100 |
| 589 | 20240314 | 094000 | 618421235 | 3470 | 3470 | 3470 | 3470 | 50 |
| 590 | 20240314 | 093900 | 618247735 | 3470 | 3480 | 3480 | 3470 | 364 |
| 591 | 20240314 | 093800 | 616981715 | 3480 | 3475 | 3480 | 3475 | 436 |
| 592 | 20240314 | 093700 | 615466120 | 3455 | 3465 | 3465 | 3455 | 6942 |
| 593 | 20240314 | 093600 | 591470830 | 3465 | 3475 | 3475 | 3465 | 1900 |
| 594 | 20240314 | 093500 | 584882330 | 3465 | 3465 | 3470 | 3460 | 2396 |
| 595 | 20240314 | 093400 | 576583940 | 3470 | 3475 | 3475 | 3465 | 445 |
| 596 | 20240314 | 093300 | 575039340 | 3475 | 3470 | 3475 | 3465 | 3354 |
| 597 | 20240314 | 093200 | 563409180 | 3470 | 3480 | 3485 | 3470 | 6915 |
| 598 | 20240314 | 093100 | 539392850 | 3485 | 3485 | 3485 | 3480 | 5704 |
| 599 | 20240314 | 093000 | 519514555 | 3490 | 3490 | 3495 | 3490 | 879 |
| 600 | 20240314 | 092900 | 516445200 | 3490 | 3490 | 3495 | 3490 | 2227 |
| 601 | 20240314 | 092800 | 508672720 | 3495 | 3490 | 3495 | 3490 | 4419 |
| 602 | 20240314 | 092700 | 493244055 | 3485 | 3490 | 3490 | 3480 | 1060 |
| 603 | 20240314 | 092600 | 489548755 | 3495 | 3480 | 3495 | 3480 | 1825 |
| 604 | 20240314 | 092500 | 483191255 | 3480 | 3500 | 3505 | 3480 | 7303 |
| 605 | 20240314 | 092400 | 457652735 | 3500 | 3495 | 3505 | 3495 | 6497 |
| 606 | 20240314 | 092300 | 434916175 | 3505 | 3495 | 3510 | 3495 | 21900 |
| 607 | 20240314 | 092200 | 358245285 | 3495 | 3495 | 3505 | 3495 | 8548 |
| 608 | 20240314 | 092100 | 328330230 | 3490 | 3490 | 3500 | 3480 | 9547 |
| 609 | 20240314 | 092000 | 295021560 | 3490 | 3485 | 3495 | 3470 | 11717 |
| 610 | 20240314 | 091900 | 254214600 | 3485 | 3480 | 3490 | 3475 | 4751 |
| 611 | 20240314 | 091800 | 237660870 | 3480 | 3490 | 3495 | 3480 | 1579 |
| 612 | 20240314 | 091700 | 232159350 | 3490 | 3455 | 3490 | 3455 | 20580 |
| 613 | 20240314 | 091600 | 160666165 | 3450 | 3440 | 3450 | 3440 | 537 |
| 614 | 20240314 | 091500 | 158813705 | 3440 | 3440 | 3445 | 3440 | 977 |
| 615 | 20240314 | 091400 | 155452730 | 3440 | 3440 | 3440 | 3440 | 6 |
| 616 | 20240314 | 091300 | 155432090 | 3440 | 3430 | 3450 | 3430 | 2646 |
| 617 | 20240314 | 091200 | 146325980 | 3430 | 3440 | 3440 | 3430 | 3143 |
| 618 | 20240314 | 091100 | 135537835 | 3440 | 3440 | 3455 | 3435 | 3619 |
| 619 | 20240314 | 091000 | 123064310 | 3440 | 3445 | 3450 | 3440 | 1031 |
| 620 | 20240314 | 090900 | 119512120 | 3445 | 3440 | 3445 | 3440 | 800 |
| 621 | 20240314 | 090800 | 116760095 | 3440 | 3435 | 3440 | 3430 | 2327 |
| 622 | 20240314 | 090700 | 108760620 | 3430 | 3430 | 3440 | 3430 | 1917 |
| 623 | 20240314 | 090600 | 102176430 | 3425 | 3430 | 3430 | 3425 | 1625 |
| 624 | 20240314 | 090500 | 96610755 | 3425 | 3430 | 3430 | 3425 | 2796 |
| 625 | 20240314 | 090400 | 87033540 | 3430 | 3425 | 3430 | 3425 | 2006 |
| 626 | 20240314 | 090300 | 80159555 | 3425 | 3415 | 3430 | 3415 | 5191 |
| 627 | 20240314 | 090200 | 62385615 | 3410 | 3395 | 3410 | 3395 | 2736 |
| 628 | 20240314 | 090100 | 53065245 | 3395 | 3385 | 3400 | 3375 | 3742 |
| 629 | 20240314 | 090000 | 40388295 | 3390 | 3405 | 3405 | 3390 | 11809 |