30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 192800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 2837 |
| 3 | 20240314 | 192700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20240314 | 192600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20240314 | 192500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20240314 | 192400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20240314 | 192300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20240314 | 192200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20240314 | 192100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20240314 | 192000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20240314 | 191900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20240314 | 191800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20240314 | 191700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20240314 | 191600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20240314 | 191500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20240314 | 191400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20240314 | 191300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20240314 | 191200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20240314 | 191100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20240314 | 191000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20240314 | 190900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20240314 | 190800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20240314 | 190700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20240314 | 190600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20240314 | 190500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20240314 | 190400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20240314 | 190300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20240314 | 190200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20240314 | 190100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20240314 | 190000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20240314 | 185900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20240314 | 185800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 2837 |
| 33 | 20240314 | 185700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20240314 | 185600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20240314 | 185500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20240314 | 185400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20240314 | 185300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20240314 | 185200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20240314 | 185100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20240314 | 185000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20240314 | 184900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20240314 | 184800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20240314 | 184700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20240314 | 184600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20240314 | 184500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20240314 | 184400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20240314 | 184300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20240314 | 184200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20240314 | 184100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20240314 | 184000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20240314 | 183900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20240314 | 183800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20240314 | 183700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20240314 | 183600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20240314 | 183500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20240314 | 183400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20240314 | 183300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20240314 | 183200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20240314 | 183100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20240314 | 183000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20240314 | 182900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20240314 | 182800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 2837 |
| 63 | 20240314 | 182700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20240314 | 182600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20240314 | 182500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20240314 | 182400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20240314 | 182300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20240314 | 182200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20240314 | 182100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20240314 | 182000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20240314 | 181900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20240314 | 181800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20240314 | 181700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20240314 | 181600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20240314 | 181500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20240314 | 181400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20240314 | 181300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20240314 | 181200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20240314 | 181100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20240314 | 181000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20240314 | 180900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20240314 | 180800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20240314 | 180700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20240314 | 180600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20240314 | 180500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20240314 | 180400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20240314 | 180300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20240314 | 180200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20240314 | 180100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20240314 | 180000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20240314 | 175900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20240314 | 175800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 2837 |
| 93 | 20240314 | 175700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20240314 | 175600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20240314 | 175500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20240314 | 175400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20240314 | 175300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20240314 | 175200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20240314 | 175100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20240314 | 175000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20240314 | 174900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20240314 | 174800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20240314 | 174700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20240314 | 174600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20240314 | 174500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20240314 | 174400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20240314 | 174300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20240314 | 174200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20240314 | 174100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20240314 | 174000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20240314 | 173900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20240314 | 173800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20240314 | 173700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20240314 | 173600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20240314 | 173500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20240314 | 173400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20240314 | 173300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20240314 | 173200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20240314 | 173100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20240314 | 173000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20240314 | 172900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20240314 | 172800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 2837 |
| 123 | 20240314 | 172700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20240314 | 172600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20240314 | 172500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20240314 | 172400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20240314 | 172300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20240314 | 172200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20240314 | 172100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20240314 | 172000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20240314 | 171900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20240314 | 171800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20240314 | 171700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20240314 | 171600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20240314 | 171500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20240314 | 171400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20240314 | 171300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20240314 | 171200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20240314 | 171100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20240314 | 171000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20240314 | 170900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20240314 | 170800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20240314 | 170700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20240314 | 170600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20240314 | 170500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20240314 | 170400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20240314 | 170300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20240314 | 170200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20240314 | 170100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20240314 | 170000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20240314 | 165900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20240314 | 165800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 2837 |
| 153 | 20240314 | 165700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20240314 | 165600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20240314 | 165500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20240314 | 165400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20240314 | 165300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20240314 | 165200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20240314 | 165100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20240314 | 165000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20240314 | 164900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20240314 | 164800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20240314 | 164700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20240314 | 164600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20240314 | 164500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20240314 | 164400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20240314 | 164300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20240314 | 164200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20240314 | 164100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20240314 | 164000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20240314 | 163900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20240314 | 163800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20240314 | 163700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20240314 | 163600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20240314 | 163500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20240314 | 163400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20240314 | 163300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20240314 | 163200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20240314 | 163100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20240314 | 163000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20240314 | 162900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20240314 | 162800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 2837 |
| 183 | 20240314 | 162700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20240314 | 162600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20240314 | 162500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20240314 | 162400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20240314 | 162300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20240314 | 162200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20240314 | 162100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20240314 | 162000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20240314 | 161900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20240314 | 161800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20240314 | 161700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20240314 | 161600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20240314 | 161500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20240314 | 161400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20240314 | 161300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20240314 | 161200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20240314 | 161100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 200 | 20240314 | 161000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 201 | 20240314 | 160900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 202 | 20240314 | 160800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 203 | 20240314 | 160700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 204 | 20240314 | 160600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 205 | 20240314 | 160500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 206 | 20240314 | 160400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 207 | 20240314 | 160300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 208 | 20240314 | 160200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 209 | 20240314 | 160100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 210 | 20240314 | 160000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 211 | 20240314 | 155900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 212 | 20240314 | 155800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 2837 |
| 213 | 20240314 | 155700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 214 | 20240314 | 155600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 215 | 20240314 | 155500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 216 | 20240314 | 155400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 217 | 20240314 | 155300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 218 | 20240314 | 155200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 219 | 20240314 | 155100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 220 | 20240314 | 155000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 221 | 20240314 | 154900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 222 | 20240314 | 154800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 223 | 20240314 | 154700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 224 | 20240314 | 154600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 225 | 20240314 | 154500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 226 | 20240314 | 154400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 227 | 20240314 | 154300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 228 | 20240314 | 154200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 229 | 20240314 | 154100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 230 | 20240314 | 154000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 231 | 20240314 | 153900 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 232 | 20240314 | 153800 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 233 | 20240314 | 153700 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 234 | 20240314 | 153600 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 235 | 20240314 | 153500 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 236 | 20240314 | 153400 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 237 | 20240314 | 153300 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 238 | 20240314 | 153200 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 239 | 20240314 | 153100 | 501896850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 240 | 20240314 | 153000 | 501896850 | 2850 | 2850 | 2850 | 2850 | 2837 |
| 241 | 20240314 | 152900 | 493811400 | 2840 | 2840 | 2840 | 2840 | 0 |
| 242 | 20240314 | 152800 | 493811400 | 2840 | 2840 | 2840 | 2840 | 0 |
| 243 | 20240314 | 152700 | 493811400 | 2840 | 2840 | 2840 | 2840 | 0 |
| 244 | 20240314 | 152600 | 493811400 | 2840 | 2840 | 2840 | 2840 | 0 |
| 245 | 20240314 | 152500 | 493811400 | 2840 | 2840 | 2840 | 2840 | 0 |
| 246 | 20240314 | 152400 | 493811400 | 2840 | 2840 | 2840 | 2840 | 0 |
| 247 | 20240314 | 152300 | 493811400 | 2840 | 2840 | 2840 | 2840 | 0 |
| 248 | 20240314 | 152200 | 493811400 | 2840 | 2840 | 2840 | 2840 | 0 |
| 249 | 20240314 | 152100 | 493811400 | 2840 | 2840 | 2840 | 2840 | 0 |
| 250 | 20240314 | 152000 | 493811400 | 2840 | 2840 | 2840 | 2840 | 0 |
| 251 | 20240314 | 151900 | 493811400 | 2840 | 2840 | 2840 | 2840 | 258 |
| 252 | 20240314 | 151800 | 493078680 | 2840 | 2845 | 2845 | 2840 | 1505 |
| 253 | 20240314 | 151700 | 488797505 | 2845 | 2845 | 2845 | 2845 | 24 |
| 254 | 20240314 | 151600 | 488729225 | 2850 | 2845 | 2850 | 2845 | 2093 |
| 255 | 20240314 | 151500 | 482766250 | 2845 | 2845 | 2845 | 2845 | 202 |
| 256 | 20240314 | 151400 | 482191560 | 2845 | 2840 | 2845 | 2840 | 1125 |
| 257 | 20240314 | 151300 | 478994055 | 2845 | 2845 | 2845 | 2845 | 493 |
| 258 | 20240314 | 151200 | 477591470 | 2845 | 2840 | 2845 | 2840 | 1009 |
| 259 | 20240314 | 151100 | 474720870 | 2835 | 2835 | 2835 | 2835 | 1 |
| 260 | 20240314 | 151000 | 474718035 | 2835 | 2835 | 2835 | 2830 | 1559 |
| 261 | 20240314 | 150900 | 470298820 | 2830 | 2830 | 2830 | 2830 | 80 |
| 262 | 20240314 | 150800 | 470072420 | 2830 | 2830 | 2830 | 2830 | 24 |
| 263 | 20240314 | 150700 | 470004500 | 2835 | 2835 | 2835 | 2835 | 1 |
| 264 | 20240314 | 150600 | 470001665 | 2830 | 2830 | 2830 | 2830 | 26 |
| 265 | 20240314 | 150500 | 469928085 | 2835 | 2835 | 2835 | 2835 | 4 |
| 266 | 20240314 | 150400 | 469916745 | 2830 | 2835 | 2835 | 2830 | 46 |
| 267 | 20240314 | 150300 | 469786460 | 2835 | 2835 | 2835 | 2830 | 113 |
| 268 | 20240314 | 150200 | 469466115 | 2830 | 2830 | 2830 | 2830 | 515 |
| 269 | 20240314 | 150100 | 468008665 | 2830 | 2830 | 2830 | 2830 | 0 |
| 270 | 20240314 | 150000 | 468008665 | 2830 | 2830 | 2830 | 2830 | 46 |
| 271 | 20240314 | 145900 | 467878485 | 2835 | 2830 | 2835 | 2830 | 414 |
| 272 | 20240314 | 145800 | 466706860 | 2835 | 2835 | 2835 | 2835 | 0 |
| 273 | 20240314 | 145700 | 466706860 | 2835 | 2835 | 2835 | 2835 | 1 |
| 274 | 20240314 | 145600 | 466704025 | 2830 | 2830 | 2830 | 2825 | 7484 |
| 275 | 20240314 | 145500 | 445530450 | 2830 | 2830 | 2830 | 2830 | 1588 |
| 276 | 20240314 | 145400 | 441036410 | 2835 | 2835 | 2835 | 2835 | 479 |
| 277 | 20240314 | 145300 | 439678445 | 2835 | 2840 | 2840 | 2835 | 51 |
| 278 | 20240314 | 145200 | 439533855 | 2840 | 2840 | 2840 | 2840 | 0 |
| 279 | 20240314 | 145100 | 439533855 | 2840 | 2840 | 2840 | 2840 | 2890 |
| 280 | 20240314 | 145000 | 431326255 | 2840 | 2840 | 2840 | 2840 | 1 |
| 281 | 20240314 | 144900 | 431323415 | 2835 | 2840 | 2840 | 2835 | 54 |
| 282 | 20240314 | 144800 | 431170175 | 2840 | 2835 | 2840 | 2835 | 101 |
| 283 | 20240314 | 144700 | 430883835 | 2840 | 2835 | 2840 | 2835 | 28 |
| 284 | 20240314 | 144600 | 430804435 | 2840 | 2840 | 2840 | 2840 | 5 |
| 285 | 20240314 | 144500 | 430790235 | 2840 | 2840 | 2840 | 2840 | 0 |
| 286 | 20240314 | 144400 | 430790235 | 2840 | 2840 | 2840 | 2840 | 1 |
| 287 | 20240314 | 144300 | 430787395 | 2835 | 2835 | 2835 | 2835 | 24 |
| 288 | 20240314 | 144200 | 430719355 | 2840 | 2840 | 2840 | 2840 | 15 |
| 289 | 20240314 | 144100 | 430676755 | 2840 | 2840 | 2840 | 2840 | 0 |
| 290 | 20240314 | 144000 | 430676755 | 2840 | 2840 | 2840 | 2840 | 6 |
| 291 | 20240314 | 143900 | 430659715 | 2835 | 2840 | 2840 | 2835 | 110 |
| 292 | 20240314 | 143800 | 430347365 | 2835 | 2835 | 2835 | 2835 | 24 |
| 293 | 20240314 | 143700 | 430279325 | 2840 | 2840 | 2840 | 2840 | 1 |
| 294 | 20240314 | 143600 | 430276485 | 2840 | 2840 | 2840 | 2840 | 30 |
| 295 | 20240314 | 143500 | 430191285 | 2840 | 2830 | 2840 | 2830 | 25 |
| 296 | 20240314 | 143400 | 430120525 | 2830 | 2840 | 2840 | 2830 | 2535 |
| 297 | 20240314 | 143300 | 422944575 | 2840 | 2835 | 2840 | 2830 | 7500 |
| 298 | 20240314 | 143200 | 401716035 | 2840 | 2835 | 2840 | 2835 | 304 |
| 299 | 20240314 | 143100 | 400854175 | 2840 | 2840 | 2840 | 2840 | 0 |
| 300 | 20240314 | 143000 | 400854175 | 2840 | 2840 | 2840 | 2840 | 0 |
| 301 | 20240314 | 142900 | 400854175 | 2840 | 2835 | 2840 | 2835 | 552 |
| 302 | 20240314 | 142800 | 399289250 | 2830 | 2830 | 2830 | 2830 | 24 |
| 303 | 20240314 | 142700 | 399221330 | 2835 | 2835 | 2835 | 2835 | 0 |
| 304 | 20240314 | 142600 | 399221330 | 2835 | 2835 | 2835 | 2835 | 10 |
| 305 | 20240314 | 142500 | 399192980 | 2830 | 2830 | 2830 | 2830 | 24 |
| 306 | 20240314 | 142400 | 399125060 | 2835 | 2835 | 2835 | 2835 | 100 |
| 307 | 20240314 | 142300 | 398841560 | 2830 | 2830 | 2830 | 2830 | 0 |
| 308 | 20240314 | 142200 | 398841560 | 2830 | 2835 | 2835 | 2830 | 559 |
| 309 | 20240314 | 142100 | 397256960 | 2835 | 2835 | 2835 | 2835 | 0 |
| 310 | 20240314 | 142000 | 397256960 | 2835 | 2835 | 2835 | 2835 | 24 |
| 311 | 20240314 | 141900 | 397188920 | 2840 | 2840 | 2840 | 2840 | 10 |
| 312 | 20240314 | 141800 | 397160520 | 2830 | 2830 | 2830 | 2830 | 0 |
| 313 | 20240314 | 141700 | 397160520 | 2830 | 2830 | 2830 | 2830 | 0 |
| 314 | 20240314 | 141600 | 397160520 | 2830 | 2830 | 2830 | 2830 | 24 |
| 315 | 20240314 | 141500 | 397092600 | 2830 | 2830 | 2830 | 2830 | 1172 |
| 316 | 20240314 | 141400 | 393775840 | 2830 | 2830 | 2830 | 2830 | 24 |
| 317 | 20240314 | 141300 | 393707920 | 2830 | 2830 | 2830 | 2830 | 0 |
| 318 | 20240314 | 141200 | 393707920 | 2830 | 2830 | 2830 | 2830 | 0 |
| 319 | 20240314 | 141100 | 393707920 | 2830 | 2830 | 2830 | 2830 | 0 |
| 320 | 20240314 | 141000 | 393707920 | 2830 | 2830 | 2830 | 2830 | 9 |
| 321 | 20240314 | 140900 | 393682450 | 2830 | 2830 | 2830 | 2830 | 24 |
| 322 | 20240314 | 140800 | 393614530 | 2830 | 2830 | 2830 | 2830 | 4 |
| 323 | 20240314 | 140700 | 393603210 | 2830 | 2835 | 2835 | 2830 | 12 |
| 324 | 20240314 | 140600 | 393569220 | 2840 | 2840 | 2840 | 2840 | 99 |
| 325 | 20240314 | 140500 | 393288060 | 2840 | 2840 | 2840 | 2840 | 0 |
| 326 | 20240314 | 140400 | 393288060 | 2840 | 2840 | 2840 | 2840 | 0 |
| 327 | 20240314 | 140300 | 393288060 | 2840 | 2840 | 2840 | 2840 | 0 |
| 328 | 20240314 | 140200 | 393288060 | 2840 | 2840 | 2840 | 2840 | 1 |
| 329 | 20240314 | 140100 | 393285220 | 2830 | 2830 | 2830 | 2830 | 0 |
| 330 | 20240314 | 140000 | 393285220 | 2830 | 2835 | 2835 | 2830 | 1895 |
| 331 | 20240314 | 135900 | 387922290 | 2835 | 2835 | 2835 | 2835 | 0 |
| 332 | 20240314 | 135800 | 387922290 | 2835 | 2835 | 2840 | 2835 | 430 |
| 333 | 20240314 | 135700 | 386703235 | 2835 | 2835 | 2835 | 2835 | 0 |
| 334 | 20240314 | 135600 | 386703235 | 2835 | 2835 | 2835 | 2835 | 0 |
| 335 | 20240314 | 135500 | 386703235 | 2835 | 2835 | 2835 | 2835 | 0 |
| 336 | 20240314 | 135400 | 386703235 | 2835 | 2835 | 2835 | 2835 | 0 |
| 337 | 20240314 | 135300 | 386703235 | 2835 | 2835 | 2835 | 2835 | 0 |
| 338 | 20240314 | 135200 | 386703235 | 2835 | 2835 | 2835 | 2835 | 24 |
| 339 | 20240314 | 135100 | 386635195 | 2835 | 2835 | 2835 | 2835 | 0 |
| 340 | 20240314 | 135000 | 386635195 | 2835 | 2835 | 2835 | 2835 | 0 |
| 341 | 20240314 | 134900 | 386635195 | 2835 | 2835 | 2835 | 2835 | 1080 |
| 342 | 20240314 | 134800 | 383573395 | 2835 | 2835 | 2835 | 2835 | 0 |
| 343 | 20240314 | 134700 | 383573395 | 2835 | 2835 | 2835 | 2835 | 0 |
| 344 | 20240314 | 134600 | 383573395 | 2835 | 2835 | 2835 | 2835 | 24 |
| 345 | 20240314 | 134500 | 383505355 | 2835 | 2835 | 2835 | 2835 | 0 |
| 346 | 20240314 | 134400 | 383505355 | 2835 | 2835 | 2835 | 2835 | 0 |
| 347 | 20240314 | 134300 | 383505355 | 2835 | 2835 | 2835 | 2835 | 20 |
| 348 | 20240314 | 134200 | 383448655 | 2835 | 2835 | 2840 | 2835 | 225 |
| 349 | 20240314 | 134100 | 382809780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 350 | 20240314 | 134000 | 382809780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 351 | 20240314 | 133900 | 382809780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 352 | 20240314 | 133800 | 382809780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 353 | 20240314 | 133700 | 382809780 | 2840 | 2830 | 2840 | 2830 | 998 |
| 354 | 20240314 | 133600 | 379982490 | 2830 | 2830 | 2830 | 2830 | 1304 |
| 355 | 20240314 | 133500 | 376292170 | 2830 | 2830 | 2830 | 2830 | 1100 |
| 356 | 20240314 | 133400 | 373179170 | 2830 | 2830 | 2830 | 2830 | 24 |
| 357 | 20240314 | 133300 | 373111250 | 2835 | 2835 | 2835 | 2835 | 35 |
| 358 | 20240314 | 133200 | 373012025 | 2840 | 2835 | 2840 | 2835 | 14 |
| 359 | 20240314 | 133100 | 372972310 | 2830 | 2830 | 2830 | 2830 | 0 |
| 360 | 20240314 | 133000 | 372972310 | 2830 | 2830 | 2830 | 2830 | 1827 |
| 361 | 20240314 | 132900 | 367801900 | 2835 | 2835 | 2835 | 2835 | 133 |
| 362 | 20240314 | 132800 | 367424845 | 2835 | 2835 | 2835 | 2835 | 67 |
| 363 | 20240314 | 132700 | 367234900 | 2830 | 2830 | 2830 | 2830 | 432 |
| 364 | 20240314 | 132600 | 366012340 | 2835 | 2830 | 2835 | 2830 | 2 |
| 365 | 20240314 | 132500 | 366006675 | 2835 | 2835 | 2835 | 2835 | 0 |
| 366 | 20240314 | 132400 | 366006675 | 2835 | 2835 | 2835 | 2835 | 0 |
| 367 | 20240314 | 132300 | 366006675 | 2835 | 2835 | 2835 | 2835 | 10 |
| 368 | 20240314 | 132200 | 365978325 | 2835 | 2830 | 2835 | 2830 | 3096 |
| 369 | 20240314 | 132100 | 357216595 | 2830 | 2830 | 2830 | 2830 | 24 |
| 370 | 20240314 | 132000 | 357148675 | 2835 | 2835 | 2835 | 2835 | 152 |
| 371 | 20240314 | 131900 | 356717755 | 2840 | 2840 | 2840 | 2840 | 0 |
| 372 | 20240314 | 131800 | 356717755 | 2840 | 2840 | 2840 | 2840 | 60 |
| 373 | 20240314 | 131700 | 356547355 | 2840 | 2840 | 2840 | 2840 | 27 |
| 374 | 20240314 | 131600 | 356470675 | 2840 | 2835 | 2840 | 2835 | 127 |
| 375 | 20240314 | 131500 | 356110615 | 2835 | 2835 | 2835 | 2835 | 20 |
| 376 | 20240314 | 131400 | 356053915 | 2835 | 2840 | 2840 | 2835 | 136 |
| 377 | 20240314 | 131300 | 355668175 | 2835 | 2835 | 2835 | 2835 | 0 |
| 378 | 20240314 | 131200 | 355668175 | 2835 | 2835 | 2835 | 2835 | 124 |
| 379 | 20240314 | 131100 | 355316635 | 2835 | 2835 | 2835 | 2835 | 713 |
| 380 | 20240314 | 131000 | 353295280 | 2835 | 2835 | 2835 | 2835 | 0 |
| 381 | 20240314 | 130900 | 353295280 | 2835 | 2835 | 2835 | 2835 | 0 |
| 382 | 20240314 | 130800 | 353295280 | 2835 | 2835 | 2835 | 2835 | 1400 |
| 383 | 20240314 | 130700 | 349326280 | 2835 | 2835 | 2835 | 2835 | 24 |
| 384 | 20240314 | 130600 | 349258240 | 2840 | 2840 | 2840 | 2840 | 2 |
| 385 | 20240314 | 130500 | 349252560 | 2835 | 2835 | 2835 | 2835 | 3408 |
| 386 | 20240314 | 130400 | 339590880 | 2835 | 2835 | 2835 | 2835 | 0 |
| 387 | 20240314 | 130300 | 339590880 | 2835 | 2835 | 2835 | 2835 | 0 |
| 388 | 20240314 | 130200 | 339590880 | 2835 | 2840 | 2840 | 2835 | 183 |
| 389 | 20240314 | 130100 | 339071190 | 2840 | 2840 | 2840 | 2840 | 10 |
| 390 | 20240314 | 130000 | 339042790 | 2840 | 2835 | 2840 | 2835 | 2 |
| 391 | 20240314 | 125900 | 339037115 | 2850 | 2850 | 2850 | 2850 | 0 |
| 392 | 20240314 | 125800 | 339037115 | 2850 | 2845 | 2850 | 2845 | 51 |
| 393 | 20240314 | 125700 | 338891830 | 2835 | 2835 | 2835 | 2835 | 0 |
| 394 | 20240314 | 125600 | 338891830 | 2835 | 2835 | 2835 | 2835 | 24 |
| 395 | 20240314 | 125500 | 338823790 | 2840 | 2840 | 2840 | 2840 | 0 |
| 396 | 20240314 | 125400 | 338823790 | 2840 | 2840 | 2840 | 2840 | 0 |
| 397 | 20240314 | 125300 | 338823790 | 2840 | 2835 | 2840 | 2835 | 2 |
| 398 | 20240314 | 125200 | 338818115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 399 | 20240314 | 125100 | 338818115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 400 | 20240314 | 125000 | 338818115 | 2835 | 2835 | 2835 | 2835 | 34 |
| 401 | 20240314 | 124900 | 338721725 | 2835 | 2835 | 2835 | 2835 | 0 |
| 402 | 20240314 | 124800 | 338721725 | 2835 | 2835 | 2835 | 2835 | 764 |
| 403 | 20240314 | 124700 | 336555785 | 2835 | 2835 | 2835 | 2835 | 131 |
| 404 | 20240314 | 124600 | 336184400 | 2835 | 2835 | 2835 | 2835 | 62 |
| 405 | 20240314 | 124500 | 336008630 | 2835 | 2835 | 2835 | 2835 | 10 |
| 406 | 20240314 | 124400 | 335980280 | 2835 | 2835 | 2835 | 2835 | 5 |
| 407 | 20240314 | 124300 | 335966105 | 2835 | 2835 | 2835 | 2835 | 0 |
| 408 | 20240314 | 124200 | 335966105 | 2835 | 2835 | 2835 | 2835 | 2 |
| 409 | 20240314 | 124100 | 335960435 | 2830 | 2830 | 2830 | 2830 | 24 |
| 410 | 20240314 | 124000 | 335892515 | 2830 | 2830 | 2830 | 2830 | 0 |
| 411 | 20240314 | 123900 | 335892515 | 2830 | 2830 | 2830 | 2830 | 0 |
| 412 | 20240314 | 123800 | 335892515 | 2830 | 2830 | 2830 | 2830 | 101 |
| 413 | 20240314 | 123700 | 335606685 | 2830 | 2835 | 2835 | 2830 | 73 |
| 414 | 20240314 | 123600 | 335399850 | 2835 | 2835 | 2835 | 2835 | 328 |
| 415 | 20240314 | 123500 | 334469970 | 2835 | 2830 | 2835 | 2830 | 459 |
| 416 | 20240314 | 123400 | 333170975 | 2835 | 2835 | 2835 | 2835 | 21 |
| 417 | 20240314 | 123300 | 333111440 | 2835 | 2835 | 2835 | 2830 | 83 |
| 418 | 20240314 | 123200 | 332876255 | 2835 | 2835 | 2835 | 2835 | 155 |
| 419 | 20240314 | 123100 | 332436830 | 2830 | 2830 | 2830 | 2830 | 240 |
| 420 | 20240314 | 123000 | 331757630 | 2830 | 2835 | 2835 | 2830 | 2000 |
| 421 | 20240314 | 122900 | 326097625 | 2835 | 2835 | 2835 | 2835 | 351 |
| 422 | 20240314 | 122800 | 325102540 | 2835 | 2835 | 2835 | 2835 | 2004 |
| 423 | 20240314 | 122700 | 319421200 | 2840 | 2840 | 2840 | 2840 | 0 |
| 424 | 20240314 | 122600 | 319421200 | 2840 | 2835 | 2840 | 2835 | 524 |
| 425 | 20240314 | 122500 | 317933160 | 2840 | 2840 | 2840 | 2840 | 10 |
| 426 | 20240314 | 122400 | 317904760 | 2840 | 2840 | 2840 | 2840 | 3 |
| 427 | 20240314 | 122300 | 317896240 | 2835 | 2835 | 2835 | 2835 | 0 |
| 428 | 20240314 | 122200 | 317896240 | 2835 | 2835 | 2835 | 2835 | 24 |
| 429 | 20240314 | 122100 | 317828200 | 2840 | 2840 | 2840 | 2840 | 20 |
| 430 | 20240314 | 122000 | 317771400 | 2835 | 2835 | 2835 | 2835 | 250 |
| 431 | 20240314 | 121900 | 317062650 | 2835 | 2835 | 2835 | 2835 | 435 |
| 432 | 20240314 | 121800 | 315829425 | 2835 | 2835 | 2835 | 2835 | 0 |
| 433 | 20240314 | 121700 | 315829425 | 2835 | 2835 | 2835 | 2835 | 24 |
| 434 | 20240314 | 121600 | 315761385 | 2840 | 2840 | 2840 | 2840 | 293 |
| 435 | 20240314 | 121500 | 314929265 | 2845 | 2845 | 2845 | 2845 | 6 |
| 436 | 20240314 | 121400 | 314912195 | 2840 | 2840 | 2840 | 2840 | 0 |
| 437 | 20240314 | 121300 | 314912195 | 2840 | 2840 | 2840 | 2840 | 600 |
| 438 | 20240314 | 121200 | 313208195 | 2840 | 2840 | 2840 | 2840 | 24 |
| 439 | 20240314 | 121100 | 313140035 | 2845 | 2850 | 2850 | 2845 | 45 |
| 440 | 20240314 | 121000 | 313011885 | 2840 | 2840 | 2840 | 2840 | 0 |
| 441 | 20240314 | 120900 | 313011885 | 2840 | 2840 | 2840 | 2840 | 828 |
| 442 | 20240314 | 120800 | 310660365 | 2840 | 2840 | 2840 | 2840 | 0 |
| 443 | 20240314 | 120700 | 310660365 | 2840 | 2840 | 2840 | 2840 | 935 |
| 444 | 20240314 | 120600 | 308004965 | 2840 | 2840 | 2840 | 2840 | 24 |
| 445 | 20240314 | 120500 | 307936805 | 2840 | 2840 | 2840 | 2840 | 35 |
| 446 | 20240314 | 120400 | 307837405 | 2840 | 2840 | 2840 | 2840 | 24 |
| 447 | 20240314 | 120300 | 307769245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 448 | 20240314 | 120200 | 307769245 | 2840 | 2840 | 2840 | 2840 | 35 |
| 449 | 20240314 | 120100 | 307669845 | 2840 | 2840 | 2840 | 2840 | 5 |
| 450 | 20240314 | 120000 | 307655645 | 2840 | 2840 | 2840 | 2840 | 0 |
| 451 | 20240314 | 115900 | 307655645 | 2840 | 2840 | 2840 | 2840 | 290 |
| 452 | 20240314 | 115800 | 306832045 | 2840 | 2840 | 2840 | 2840 | 302 |
| 453 | 20240314 | 115700 | 305974365 | 2840 | 2840 | 2840 | 2835 | 333 |
| 454 | 20240314 | 115600 | 305028770 | 2840 | 2840 | 2840 | 2840 | 2248 |
| 455 | 20240314 | 115500 | 298644450 | 2845 | 2845 | 2845 | 2845 | 50 |
| 456 | 20240314 | 115400 | 298502200 | 2840 | 2840 | 2840 | 2840 | 24 |
| 457 | 20240314 | 115300 | 298434040 | 2840 | 2840 | 2840 | 2840 | 18 |
| 458 | 20240314 | 115200 | 298382920 | 2845 | 2845 | 2845 | 2845 | 0 |
| 459 | 20240314 | 115100 | 298382920 | 2845 | 2845 | 2845 | 2845 | 513 |
| 460 | 20240314 | 115000 | 296923435 | 2840 | 2840 | 2840 | 2840 | 1 |
| 461 | 20240314 | 114900 | 296920595 | 2840 | 2840 | 2840 | 2840 | 0 |
| 462 | 20240314 | 114800 | 296920595 | 2840 | 2840 | 2840 | 2840 | 24 |
| 463 | 20240314 | 114700 | 296852435 | 2845 | 2845 | 2845 | 2845 | 1 |
| 464 | 20240314 | 114600 | 296849590 | 2845 | 2845 | 2845 | 2845 | 32 |
| 465 | 20240314 | 114500 | 296758550 | 2850 | 2850 | 2850 | 2845 | 528 |
| 466 | 20240314 | 114400 | 295256235 | 2850 | 2850 | 2850 | 2850 | 8 |
| 467 | 20240314 | 114300 | 295233435 | 2850 | 2850 | 2850 | 2850 | 7 |
| 468 | 20240314 | 114200 | 295213485 | 2850 | 2850 | 2850 | 2850 | 6 |
| 469 | 20240314 | 114100 | 295196385 | 2845 | 2845 | 2845 | 2845 | 25 |
| 470 | 20240314 | 114000 | 295125260 | 2845 | 2845 | 2845 | 2845 | 0 |
| 471 | 20240314 | 113900 | 295125260 | 2845 | 2845 | 2845 | 2845 | 720 |
| 472 | 20240314 | 113800 | 293076860 | 2845 | 2845 | 2845 | 2845 | 0 |
| 473 | 20240314 | 113700 | 293076860 | 2845 | 2845 | 2845 | 2845 | 0 |
| 474 | 20240314 | 113600 | 293076860 | 2845 | 2845 | 2845 | 2845 | 311 |
| 475 | 20240314 | 113500 | 292192065 | 2845 | 2845 | 2845 | 2845 | 420 |
| 476 | 20240314 | 113400 | 290997165 | 2845 | 2845 | 2845 | 2845 | 108 |
| 477 | 20240314 | 113300 | 290689905 | 2845 | 2845 | 2845 | 2845 | 0 |
| 478 | 20240314 | 113200 | 290689905 | 2845 | 2845 | 2845 | 2845 | 0 |
| 479 | 20240314 | 113100 | 290689905 | 2845 | 2840 | 2845 | 2840 | 1750 |
| 480 | 20240314 | 113000 | 285711635 | 2845 | 2845 | 2845 | 2845 | 1 |
| 481 | 20240314 | 112900 | 285708790 | 2840 | 2840 | 2840 | 2840 | 0 |
| 482 | 20240314 | 112800 | 285708790 | 2840 | 2840 | 2840 | 2840 | 0 |
| 483 | 20240314 | 112700 | 285708790 | 2840 | 2840 | 2840 | 2840 | 24 |
| 484 | 20240314 | 112600 | 285640630 | 2845 | 2845 | 2845 | 2845 | 938 |
| 485 | 20240314 | 112500 | 282972020 | 2845 | 2845 | 2845 | 2845 | 0 |
| 486 | 20240314 | 112400 | 282972020 | 2845 | 2845 | 2845 | 2845 | 24 |
| 487 | 20240314 | 112300 | 282903740 | 2840 | 2840 | 2840 | 2840 | 4 |
| 488 | 20240314 | 112200 | 282892380 | 2845 | 2850 | 2850 | 2845 | 702 |
| 489 | 20240314 | 112100 | 280895185 | 2850 | 2850 | 2850 | 2850 | 175 |
| 490 | 20240314 | 112000 | 280396435 | 2855 | 2850 | 2855 | 2840 | 713 |
| 491 | 20240314 | 111900 | 278364390 | 2850 | 2840 | 2850 | 2840 | 706 |
| 492 | 20240314 | 111800 | 276358025 | 2835 | 2835 | 2835 | 2835 | 0 |
| 493 | 20240314 | 111700 | 276358025 | 2835 | 2835 | 2835 | 2835 | 0 |
| 494 | 20240314 | 111600 | 276358025 | 2835 | 2835 | 2835 | 2835 | 0 |
| 495 | 20240314 | 111500 | 276358025 | 2835 | 2835 | 2840 | 2835 | 282 |
| 496 | 20240314 | 111400 | 275557305 | 2835 | 2835 | 2835 | 2835 | 0 |
| 497 | 20240314 | 111300 | 275557305 | 2835 | 2835 | 2835 | 2835 | 0 |
| 498 | 20240314 | 111200 | 275557305 | 2835 | 2835 | 2835 | 2835 | 100 |
| 499 | 20240314 | 111100 | 275273805 | 2835 | 2835 | 2835 | 2835 | 10 |
| 500 | 20240314 | 111000 | 275245455 | 2835 | 2835 | 2835 | 2835 | 25 |
| 501 | 20240314 | 110900 | 275174580 | 2835 | 2835 | 2835 | 2835 | 0 |
| 502 | 20240314 | 110800 | 275174580 | 2835 | 2835 | 2835 | 2835 | 40 |
| 503 | 20240314 | 110700 | 275061180 | 2840 | 2840 | 2840 | 2840 | 3 |
| 504 | 20240314 | 110600 | 275052660 | 2830 | 2840 | 2840 | 2830 | 25 |
| 505 | 20240314 | 110500 | 274981900 | 2830 | 2840 | 2840 | 2830 | 53 |
| 506 | 20240314 | 110400 | 274831870 | 2840 | 2840 | 2840 | 2840 | 100 |
| 507 | 20240314 | 110300 | 274547870 | 2840 | 2840 | 2840 | 2840 | 85 |
| 508 | 20240314 | 110200 | 274306470 | 2840 | 2840 | 2840 | 2840 | 1 |
| 509 | 20240314 | 110100 | 274303630 | 2835 | 2835 | 2835 | 2835 | 500 |
| 510 | 20240314 | 110000 | 272886130 | 2835 | 2840 | 2840 | 2835 | 2 |
| 511 | 20240314 | 105900 | 272880455 | 2840 | 2840 | 2840 | 2840 | 1 |
| 512 | 20240314 | 105800 | 272877615 | 2840 | 2840 | 2840 | 2840 | 0 |
| 513 | 20240314 | 105700 | 272877615 | 2840 | 2840 | 2840 | 2840 | 10 |
| 514 | 20240314 | 105600 | 272849215 | 2840 | 2840 | 2840 | 2840 | 0 |
| 515 | 20240314 | 105500 | 272849215 | 2840 | 2835 | 2840 | 2835 | 2000 |
| 516 | 20240314 | 105400 | 267171165 | 2830 | 2835 | 2835 | 2830 | 97 |
| 517 | 20240314 | 105300 | 266896650 | 2830 | 2835 | 2835 | 2830 | 4665 |
| 518 | 20240314 | 105200 | 253671525 | 2835 | 2845 | 2845 | 2835 | 901 |
| 519 | 20240314 | 105100 | 251115480 | 2835 | 2845 | 2845 | 2835 | 8 |
| 520 | 20240314 | 105000 | 251092760 | 2835 | 2835 | 2835 | 2835 | 11 |
| 521 | 20240314 | 104900 | 251061575 | 2840 | 2840 | 2840 | 2840 | 0 |
| 522 | 20240314 | 104800 | 251061575 | 2840 | 2840 | 2840 | 2840 | 1150 |
| 523 | 20240314 | 104700 | 247795575 | 2840 | 2840 | 2840 | 2840 | 10 |
| 524 | 20240314 | 104600 | 247767175 | 2840 | 2840 | 2840 | 2840 | 10 |
| 525 | 20240314 | 104500 | 247738775 | 2840 | 2840 | 2840 | 2830 | 618 |
| 526 | 20240314 | 104400 | 245985795 | 2845 | 2845 | 2845 | 2845 | 0 |
| 527 | 20240314 | 104300 | 245985795 | 2845 | 2840 | 2845 | 2840 | 1002 |
| 528 | 20240314 | 104200 | 243140110 | 2840 | 2840 | 2840 | 2840 | 580 |
| 529 | 20240314 | 104100 | 241492910 | 2840 | 2835 | 2840 | 2835 | 6 |
| 530 | 20240314 | 104000 | 241475895 | 2840 | 2840 | 2840 | 2840 | 0 |
| 531 | 20240314 | 103900 | 241475895 | 2840 | 2840 | 2840 | 2840 | 0 |
| 532 | 20240314 | 103800 | 241475895 | 2840 | 2835 | 2840 | 2835 | 217 |
| 533 | 20240314 | 103700 | 240860690 | 2840 | 2835 | 2840 | 2835 | 221 |
| 534 | 20240314 | 103600 | 240234050 | 2840 | 2835 | 2840 | 2835 | 3211 |
| 535 | 20240314 | 103500 | 231122115 | 2840 | 2840 | 2840 | 2840 | 75 |
| 536 | 20240314 | 103400 | 230909115 | 2840 | 2840 | 2840 | 2840 | 0 |
| 537 | 20240314 | 103300 | 230909115 | 2840 | 2835 | 2840 | 2835 | 3 |
| 538 | 20240314 | 103200 | 230900600 | 2835 | 2840 | 2840 | 2835 | 26 |
| 539 | 20240314 | 103100 | 230826880 | 2835 | 2835 | 2835 | 2835 | 80 |
| 540 | 20240314 | 103000 | 230600080 | 2840 | 2840 | 2840 | 2840 | 384 |
| 541 | 20240314 | 102900 | 229509520 | 2845 | 2845 | 2845 | 2845 | 4 |
| 542 | 20240314 | 102800 | 229498140 | 2845 | 2845 | 2845 | 2845 | 12 |
| 543 | 20240314 | 102700 | 229464000 | 2845 | 2840 | 2845 | 2840 | 116 |
| 544 | 20240314 | 102600 | 229134480 | 2840 | 2845 | 2845 | 2840 | 201 |
| 545 | 20240314 | 102500 | 228563140 | 2840 | 2835 | 2840 | 2835 | 4156 |
| 546 | 20240314 | 102400 | 216761500 | 2840 | 2840 | 2840 | 2840 | 0 |
| 547 | 20240314 | 102300 | 216761500 | 2840 | 2840 | 2840 | 2840 | 40 |
| 548 | 20240314 | 102200 | 216647900 | 2840 | 2840 | 2840 | 2840 | 5 |
| 549 | 20240314 | 102100 | 216633700 | 2835 | 2835 | 2835 | 2835 | 1099 |
| 550 | 20240314 | 102000 | 213518035 | 2835 | 2835 | 2835 | 2830 | 850 |
| 551 | 20240314 | 101900 | 211111780 | 2835 | 2835 | 2835 | 2835 | 370 |
| 552 | 20240314 | 101800 | 210062830 | 2835 | 2835 | 2835 | 2835 | 124 |
| 553 | 20240314 | 101700 | 209711290 | 2830 | 2830 | 2830 | 2830 | 8 |
| 554 | 20240314 | 101600 | 209688650 | 2830 | 2830 | 2830 | 2830 | 13 |
| 555 | 20240314 | 101500 | 209651860 | 2830 | 2825 | 2830 | 2825 | 686 |
| 556 | 20240314 | 101400 | 207711410 | 2830 | 2830 | 2830 | 2830 | 12 |
| 557 | 20240314 | 101300 | 207677450 | 2825 | 2825 | 2825 | 2825 | 24 |
| 558 | 20240314 | 101200 | 207609650 | 2825 | 2825 | 2825 | 2825 | 373 |
| 559 | 20240314 | 101100 | 206555925 | 2825 | 2825 | 2825 | 2825 | 0 |
| 560 | 20240314 | 101000 | 206555925 | 2825 | 2820 | 2825 | 2820 | 59 |
| 561 | 20240314 | 100900 | 206389485 | 2825 | 2825 | 2825 | 2825 | 52 |
| 562 | 20240314 | 100800 | 206242585 | 2825 | 2825 | 2825 | 2825 | 48 |
| 563 | 20240314 | 100700 | 206106985 | 2825 | 2835 | 2835 | 2820 | 5051 |
| 564 | 20240314 | 100600 | 191830080 | 2835 | 2835 | 2835 | 2835 | 1 |
| 565 | 20240314 | 100500 | 191827245 | 2835 | 2835 | 2835 | 2835 | 1528 |
| 566 | 20240314 | 100400 | 187495365 | 2835 | 2835 | 2835 | 2835 | 1088 |
| 567 | 20240314 | 100300 | 184410885 | 2835 | 2835 | 2840 | 2835 | 1962 |
| 568 | 20240314 | 100200 | 178848600 | 2840 | 2840 | 2840 | 2835 | 9 |
| 569 | 20240314 | 100100 | 178823055 | 2840 | 2840 | 2840 | 2840 | 3 |
| 570 | 20240314 | 100000 | 178814535 | 2835 | 2835 | 2835 | 2835 | 280 |
| 571 | 20240314 | 095900 | 178020735 | 2835 | 2835 | 2835 | 2835 | 7 |
| 572 | 20240314 | 095800 | 178000890 | 2840 | 2835 | 2840 | 2835 | 64 |
| 573 | 20240314 | 095700 | 177819350 | 2835 | 2835 | 2835 | 2835 | 0 |
| 574 | 20240314 | 095600 | 177819350 | 2835 | 2830 | 2835 | 2830 | 1033 |
| 575 | 20240314 | 095500 | 174895760 | 2830 | 2830 | 2830 | 2830 | 210 |
| 576 | 20240314 | 095400 | 174301460 | 2830 | 2830 | 2830 | 2830 | 0 |
| 577 | 20240314 | 095300 | 174301460 | 2830 | 2825 | 2830 | 2825 | 2782 |
| 578 | 20240314 | 095200 | 166432520 | 2825 | 2825 | 2825 | 2825 | 0 |
| 579 | 20240314 | 095100 | 166432520 | 2825 | 2825 | 2825 | 2825 | 10 |
| 580 | 20240314 | 095000 | 166404270 | 2820 | 2830 | 2830 | 2820 | 2701 |
| 581 | 20240314 | 094900 | 158781760 | 2830 | 2830 | 2830 | 2830 | 68 |
| 582 | 20240314 | 094800 | 158589320 | 2825 | 2825 | 2825 | 2825 | 0 |
| 583 | 20240314 | 094700 | 158589320 | 2825 | 2830 | 2830 | 2825 | 1024 |
| 584 | 20240314 | 094600 | 155694835 | 2830 | 2830 | 2830 | 2830 | 490 |
| 585 | 20240314 | 094500 | 154308135 | 2835 | 2835 | 2835 | 2830 | 1571 |
| 586 | 20240314 | 094400 | 149854470 | 2835 | 2835 | 2835 | 2835 | 8 |
| 587 | 20240314 | 094300 | 149831790 | 2835 | 2830 | 2835 | 2830 | 1470 |
| 588 | 20240314 | 094200 | 145671685 | 2830 | 2835 | 2835 | 2830 | 1133 |
| 589 | 20240314 | 094100 | 142465180 | 2840 | 2830 | 2840 | 2830 | 678 |
| 590 | 20240314 | 094000 | 140546360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 591 | 20240314 | 093900 | 140546360 | 2830 | 2840 | 2840 | 2830 | 810 |
| 592 | 20240314 | 093800 | 138246200 | 2840 | 2840 | 2840 | 2840 | 61 |
| 593 | 20240314 | 093700 | 138072960 | 2835 | 2835 | 2845 | 2830 | 1916 |
| 594 | 20240314 | 093600 | 132645225 | 2835 | 2840 | 2845 | 2835 | 3909 |
| 595 | 20240314 | 093500 | 121543765 | 2840 | 2845 | 2845 | 2840 | 294 |
| 596 | 20240314 | 093400 | 120707355 | 2845 | 2845 | 2845 | 2845 | 58 |
| 597 | 20240314 | 093300 | 120542345 | 2845 | 2845 | 2845 | 2845 | 286 |
| 598 | 20240314 | 093200 | 119728675 | 2850 | 2850 | 2850 | 2850 | 943 |
| 599 | 20240314 | 093100 | 117041125 | 2850 | 2850 | 2850 | 2845 | 504 |
| 600 | 20240314 | 093000 | 115605375 | 2850 | 2850 | 2850 | 2850 | 102 |
| 601 | 20240314 | 092900 | 115314675 | 2850 | 2850 | 2850 | 2850 | 13 |
| 602 | 20240314 | 092800 | 115277625 | 2850 | 2845 | 2850 | 2845 | 325 |
| 603 | 20240314 | 092700 | 114352875 | 2845 | 2845 | 2845 | 2845 | 1519 |
| 604 | 20240314 | 092600 | 110031320 | 2845 | 2850 | 2850 | 2845 | 420 |
| 605 | 20240314 | 092500 | 108834395 | 2850 | 2850 | 2850 | 2850 | 714 |
| 606 | 20240314 | 092400 | 106799495 | 2850 | 2855 | 2855 | 2850 | 1050 |
| 607 | 20240314 | 092300 | 103806490 | 2855 | 2850 | 2855 | 2850 | 374 |
| 608 | 20240314 | 092200 | 102738900 | 2850 | 2850 | 2850 | 2850 | 1 |
| 609 | 20240314 | 092100 | 102736050 | 2855 | 2855 | 2860 | 2855 | 447 |
| 610 | 20240314 | 092000 | 101458560 | 2855 | 2855 | 2855 | 2855 | 127 |
| 611 | 20240314 | 091900 | 101095975 | 2855 | 2860 | 2865 | 2850 | 1046 |
| 612 | 20240314 | 091800 | 98111470 | 2850 | 2850 | 2850 | 2850 | 0 |
| 613 | 20240314 | 091700 | 98111470 | 2850 | 2865 | 2865 | 2850 | 612 |
| 614 | 20240314 | 091600 | 96365850 | 2865 | 2855 | 2865 | 2855 | 619 |
| 615 | 20240314 | 091500 | 94593620 | 2850 | 2855 | 2855 | 2850 | 2937 |
| 616 | 20240314 | 091400 | 86221985 | 2860 | 2855 | 2860 | 2850 | 85 |
| 617 | 20240314 | 091300 | 85979635 | 2855 | 2855 | 2855 | 2850 | 2022 |
| 618 | 20240314 | 091200 | 80215535 | 2860 | 2860 | 2860 | 2855 | 3119 |
| 619 | 20240314 | 091100 | 71299950 | 2860 | 2860 | 2865 | 2860 | 721 |
| 620 | 20240314 | 091000 | 69237880 | 2865 | 2865 | 2865 | 2865 | 3233 |
| 621 | 20240314 | 090900 | 59975335 | 2865 | 2865 | 2870 | 2865 | 1033 |
| 622 | 20240314 | 090800 | 57014370 | 2870 | 2870 | 2870 | 2865 | 667 |
| 623 | 20240314 | 090700 | 55100585 | 2870 | 2865 | 2870 | 2865 | 2301 |
| 624 | 20240314 | 090600 | 48508125 | 2865 | 2855 | 2865 | 2855 | 2662 |
| 625 | 20240314 | 090500 | 40896095 | 2845 | 2850 | 2850 | 2845 | 1110 |
| 626 | 20240314 | 090400 | 37734815 | 2850 | 2850 | 2855 | 2850 | 930 |
| 627 | 20240314 | 090300 | 35083635 | 2850 | 2850 | 2860 | 2845 | 4495 |
| 628 | 20240314 | 090200 | 22271695 | 2850 | 2845 | 2855 | 2845 | 677 |
| 629 | 20240314 | 090100 | 20342050 | 2845 | 2845 | 2850 | 2845 | 248 |
| 630 | 20240314 | 090000 | 19635925 | 2840 | 2830 | 2840 | 2830 | 5246 |