29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 184100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 13572 |
| 3 | 20240314 | 184000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 4 | 20240314 | 183900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 5 | 20240314 | 183800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 6 | 20240314 | 183700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 7 | 20240314 | 183600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 8 | 20240314 | 183500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 9 | 20240314 | 183400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 10 | 20240314 | 183300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 11 | 20240314 | 183200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 12 | 20240314 | 183100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 13 | 20240314 | 183000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 14 | 20240314 | 182900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 15 | 20240314 | 182800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 16 | 20240314 | 182700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 17 | 20240314 | 182600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 18 | 20240314 | 182500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 19 | 20240314 | 182400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 20 | 20240314 | 182300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 21 | 20240314 | 182200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 22 | 20240314 | 182100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 23 | 20240314 | 182000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 24 | 20240314 | 181900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 25 | 20240314 | 181800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 26 | 20240314 | 181700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 27 | 20240314 | 181600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 28 | 20240314 | 181500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 29 | 20240314 | 181400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 30 | 20240314 | 181300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 31 | 20240314 | 181200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 32 | 20240314 | 181100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 13572 |
| 33 | 20240314 | 181000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 34 | 20240314 | 180900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 35 | 20240314 | 180800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 36 | 20240314 | 180700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 37 | 20240314 | 180600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 38 | 20240314 | 180500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 39 | 20240314 | 180400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 40 | 20240314 | 180300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 41 | 20240314 | 180200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 42 | 20240314 | 180100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 43 | 20240314 | 180000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 44 | 20240314 | 175900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 45 | 20240314 | 175800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 46 | 20240314 | 175700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 47 | 20240314 | 175600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 48 | 20240314 | 175500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 49 | 20240314 | 175400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 50 | 20240314 | 175300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 51 | 20240314 | 175200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 52 | 20240314 | 175100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 53 | 20240314 | 175000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 54 | 20240314 | 174900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 55 | 20240314 | 174800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 56 | 20240314 | 174700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 57 | 20240314 | 174600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 58 | 20240314 | 174500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 59 | 20240314 | 174400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 60 | 20240314 | 174300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 61 | 20240314 | 174200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 62 | 20240314 | 174100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 13572 |
| 63 | 20240314 | 174000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 64 | 20240314 | 173900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 65 | 20240314 | 173800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 66 | 20240314 | 173700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 67 | 20240314 | 173600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 68 | 20240314 | 173500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 69 | 20240314 | 173400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 70 | 20240314 | 173300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 71 | 20240314 | 173200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 72 | 20240314 | 173100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 73 | 20240314 | 173000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 74 | 20240314 | 172900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 75 | 20240314 | 172800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 76 | 20240314 | 172700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 77 | 20240314 | 172600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 78 | 20240314 | 172500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 79 | 20240314 | 172400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 80 | 20240314 | 172300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 81 | 20240314 | 172200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 82 | 20240314 | 172100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 83 | 20240314 | 172000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 84 | 20240314 | 171900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 85 | 20240314 | 171800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 86 | 20240314 | 171700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 87 | 20240314 | 171600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 88 | 20240314 | 171500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 89 | 20240314 | 171400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 90 | 20240314 | 171300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 91 | 20240314 | 171200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 92 | 20240314 | 171100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 13572 |
| 93 | 20240314 | 171000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 94 | 20240314 | 170900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 95 | 20240314 | 170800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 96 | 20240314 | 170700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 97 | 20240314 | 170600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 98 | 20240314 | 170500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 99 | 20240314 | 170400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 100 | 20240314 | 170300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 101 | 20240314 | 170200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 102 | 20240314 | 170100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 103 | 20240314 | 170000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 104 | 20240314 | 165900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 105 | 20240314 | 165800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 106 | 20240314 | 165700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 107 | 20240314 | 165600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 108 | 20240314 | 165500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 109 | 20240314 | 165400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 110 | 20240314 | 165300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 111 | 20240314 | 165200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 112 | 20240314 | 165100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 113 | 20240314 | 165000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 114 | 20240314 | 164900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 115 | 20240314 | 164800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 116 | 20240314 | 164700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 117 | 20240314 | 164600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 118 | 20240314 | 164500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 119 | 20240314 | 164400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 120 | 20240314 | 164300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 121 | 20240314 | 164200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 122 | 20240314 | 164100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 13572 |
| 123 | 20240314 | 164000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 124 | 20240314 | 163900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 125 | 20240314 | 163800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 126 | 20240314 | 163700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 127 | 20240314 | 163600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 128 | 20240314 | 163500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 129 | 20240314 | 163400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 130 | 20240314 | 163300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 131 | 20240314 | 163200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 132 | 20240314 | 163100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 133 | 20240314 | 163000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 134 | 20240314 | 162900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 135 | 20240314 | 162800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 136 | 20240314 | 162700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 137 | 20240314 | 162600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 138 | 20240314 | 162500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 139 | 20240314 | 162400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 140 | 20240314 | 162300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 141 | 20240314 | 162200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 142 | 20240314 | 162100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 143 | 20240314 | 162000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 144 | 20240314 | 161900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 145 | 20240314 | 161800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 146 | 20240314 | 161700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 147 | 20240314 | 161600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 148 | 20240314 | 161500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 149 | 20240314 | 161400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 150 | 20240314 | 161300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 151 | 20240314 | 161200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 152 | 20240314 | 161100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 13572 |
| 153 | 20240314 | 161000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 154 | 20240314 | 160900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 155 | 20240314 | 160800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 156 | 20240314 | 160700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 157 | 20240314 | 160600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 158 | 20240314 | 160500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 159 | 20240314 | 160400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 160 | 20240314 | 160300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 161 | 20240314 | 160200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 162 | 20240314 | 160100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 163 | 20240314 | 160000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 164 | 20240314 | 155900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 165 | 20240314 | 155800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 166 | 20240314 | 155700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 167 | 20240314 | 155600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 168 | 20240314 | 155500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 169 | 20240314 | 155400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 170 | 20240314 | 155300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 171 | 20240314 | 155200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 172 | 20240314 | 155100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 173 | 20240314 | 155000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 174 | 20240314 | 154900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 175 | 20240314 | 154800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 176 | 20240314 | 154700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 177 | 20240314 | 154600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 178 | 20240314 | 154500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 179 | 20240314 | 154400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 180 | 20240314 | 154300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 181 | 20240314 | 154200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 182 | 20240314 | 154100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 13572 |
| 183 | 20240314 | 154000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 184 | 20240314 | 153900 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 185 | 20240314 | 153800 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 186 | 20240314 | 153700 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 187 | 20240314 | 153600 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 188 | 20240314 | 153500 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 189 | 20240314 | 153400 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 190 | 20240314 | 153300 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 191 | 20240314 | 153200 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 192 | 20240314 | 153100 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 193 | 20240314 | 153000 | 1933072225 | 2715 | 2715 | 2715 | 2715 | 13572 |
| 194 | 20240314 | 152900 | 1896224245 | 2715 | 2715 | 2715 | 2715 | 0 |
| 195 | 20240314 | 152800 | 1896224245 | 2715 | 2715 | 2715 | 2715 | 0 |
| 196 | 20240314 | 152700 | 1896224245 | 2715 | 2715 | 2715 | 2715 | 0 |
| 197 | 20240314 | 152600 | 1896224245 | 2715 | 2715 | 2715 | 2715 | 0 |
| 198 | 20240314 | 152500 | 1896224245 | 2715 | 2715 | 2715 | 2715 | 0 |
| 199 | 20240314 | 152400 | 1896224245 | 2715 | 2715 | 2715 | 2715 | 0 |
| 200 | 20240314 | 152300 | 1896224245 | 2715 | 2715 | 2715 | 2715 | 0 |
| 201 | 20240314 | 152200 | 1896224245 | 2715 | 2715 | 2715 | 2715 | 0 |
| 202 | 20240314 | 152100 | 1896224245 | 2715 | 2715 | 2715 | 2715 | 0 |
| 203 | 20240314 | 152000 | 1896224245 | 2715 | 2715 | 2715 | 2715 | 0 |
| 204 | 20240314 | 151900 | 1896224245 | 2715 | 2705 | 2715 | 2705 | 533 |
| 205 | 20240314 | 151800 | 1894781320 | 2710 | 2705 | 2710 | 2705 | 1477 |
| 206 | 20240314 | 151700 | 1890780100 | 2710 | 2710 | 2710 | 2710 | 15 |
| 207 | 20240314 | 151600 | 1890739450 | 2710 | 2710 | 2710 | 2710 | 200 |
| 208 | 20240314 | 151500 | 1890197450 | 2710 | 2705 | 2715 | 2705 | 502 |
| 209 | 20240314 | 151400 | 1888838545 | 2705 | 2705 | 2705 | 2705 | 669 |
| 210 | 20240314 | 151300 | 1887028900 | 2715 | 2715 | 2715 | 2715 | 1 |
| 211 | 20240314 | 151200 | 1887026185 | 2705 | 2710 | 2710 | 2700 | 610 |
| 212 | 20240314 | 151100 | 1885378855 | 2720 | 2715 | 2720 | 2715 | 3191 |
| 213 | 20240314 | 151000 | 1876715280 | 2710 | 2705 | 2710 | 2705 | 4154 |
| 214 | 20240314 | 150900 | 1865461855 | 2705 | 2705 | 2705 | 2705 | 40 |
| 215 | 20240314 | 150800 | 1865353655 | 2705 | 2705 | 2705 | 2705 | 60 |
| 216 | 20240314 | 150700 | 1865191355 | 2705 | 2705 | 2705 | 2705 | 400 |
| 217 | 20240314 | 150600 | 1864109355 | 2705 | 2700 | 2705 | 2700 | 246 |
| 218 | 20240314 | 150500 | 1863444580 | 2705 | 2700 | 2705 | 2700 | 2740 |
| 219 | 20240314 | 150400 | 1856045555 | 2700 | 2695 | 2700 | 2695 | 85 |
| 220 | 20240314 | 150300 | 1855816380 | 2695 | 2700 | 2700 | 2695 | 3415 |
| 221 | 20240314 | 150200 | 1846612925 | 2700 | 2700 | 2705 | 2700 | 2262 |
| 222 | 20240314 | 150100 | 1840501635 | 2695 | 2700 | 2700 | 2695 | 1590 |
| 223 | 20240314 | 150000 | 1836215005 | 2710 | 2710 | 2710 | 2710 | 100 |
| 224 | 20240314 | 145900 | 1835944005 | 2710 | 2710 | 2710 | 2710 | 14 |
| 225 | 20240314 | 145800 | 1835906065 | 2710 | 2710 | 2710 | 2710 | 1 |
| 226 | 20240314 | 145700 | 1835903355 | 2700 | 2700 | 2700 | 2700 | 0 |
| 227 | 20240314 | 145600 | 1835903355 | 2700 | 2705 | 2705 | 2700 | 3400 |
| 228 | 20240314 | 145500 | 1826716520 | 2705 | 2710 | 2710 | 2705 | 900 |
| 229 | 20240314 | 145400 | 1824281520 | 2710 | 2710 | 2710 | 2710 | 1018 |
| 230 | 20240314 | 145300 | 1821522740 | 2710 | 2710 | 2710 | 2710 | 0 |
| 231 | 20240314 | 145200 | 1821522740 | 2710 | 2710 | 2710 | 2710 | 54 |
| 232 | 20240314 | 145100 | 1821376400 | 2710 | 2710 | 2710 | 2710 | 0 |
| 233 | 20240314 | 145000 | 1821376400 | 2710 | 2710 | 2710 | 2710 | 2000 |
| 234 | 20240314 | 144900 | 1815956400 | 2710 | 2705 | 2710 | 2705 | 451 |
| 235 | 20240314 | 144800 | 1814736190 | 2705 | 2705 | 2710 | 2700 | 1718 |
| 236 | 20240314 | 144700 | 1810091060 | 2705 | 2705 | 2705 | 2705 | 113 |
| 237 | 20240314 | 144600 | 1809785395 | 2705 | 2705 | 2705 | 2705 | 0 |
| 238 | 20240314 | 144500 | 1809785395 | 2705 | 2705 | 2705 | 2705 | 0 |
| 239 | 20240314 | 144400 | 1809785395 | 2705 | 2705 | 2705 | 2705 | 476 |
| 240 | 20240314 | 144300 | 1808497815 | 2705 | 2705 | 2705 | 2705 | 544 |
| 241 | 20240314 | 144200 | 1807026295 | 2705 | 2705 | 2705 | 2705 | 200 |
| 242 | 20240314 | 144100 | 1806485295 | 2705 | 2700 | 2705 | 2700 | 801 |
| 243 | 20240314 | 144000 | 1804322590 | 2705 | 2705 | 2705 | 2705 | 100 |
| 244 | 20240314 | 143900 | 1804052090 | 2705 | 2705 | 2705 | 2705 | 326 |
| 245 | 20240314 | 143800 | 1803170260 | 2705 | 2700 | 2705 | 2700 | 264 |
| 246 | 20240314 | 143700 | 1802457310 | 2705 | 2705 | 2705 | 2705 | 0 |
| 247 | 20240314 | 143600 | 1802457310 | 2705 | 2705 | 2705 | 2705 | 452 |
| 248 | 20240314 | 143500 | 1801234650 | 2705 | 2705 | 2705 | 2705 | 101 |
| 249 | 20240314 | 143400 | 1800961445 | 2705 | 2705 | 2705 | 2705 | 305 |
| 250 | 20240314 | 143300 | 1800136420 | 2710 | 2710 | 2710 | 2710 | 16 |
| 251 | 20240314 | 143200 | 1800093060 | 2710 | 2710 | 2710 | 2710 | 12 |
| 252 | 20240314 | 143100 | 1800060540 | 2705 | 2705 | 2705 | 2705 | 700 |
| 253 | 20240314 | 143000 | 1798167040 | 2705 | 2710 | 2710 | 2705 | 1946 |
| 254 | 20240314 | 142900 | 1792898110 | 2710 | 2710 | 2710 | 2710 | 37 |
| 255 | 20240314 | 142800 | 1792797840 | 2710 | 2700 | 2710 | 2700 | 5263 |
| 256 | 20240314 | 142700 | 1778584880 | 2700 | 2710 | 2710 | 2700 | 974 |
| 257 | 20240314 | 142600 | 1775950195 | 2720 | 2720 | 2720 | 2720 | 0 |
| 258 | 20240314 | 142500 | 1775950195 | 2720 | 2720 | 2720 | 2720 | 0 |
| 259 | 20240314 | 142400 | 1775950195 | 2720 | 2720 | 2720 | 2720 | 0 |
| 260 | 20240314 | 142300 | 1775950195 | 2720 | 2720 | 2720 | 2720 | 0 |
| 261 | 20240314 | 142200 | 1775950195 | 2720 | 2720 | 2720 | 2720 | 51 |
| 262 | 20240314 | 142100 | 1775811475 | 2700 | 2715 | 2720 | 2700 | 2441 |
| 263 | 20240314 | 142000 | 1769214540 | 2720 | 2715 | 2720 | 2715 | 2 |
| 264 | 20240314 | 141900 | 1769209105 | 2720 | 2710 | 2720 | 2710 | 787 |
| 265 | 20240314 | 141800 | 1767076235 | 2720 | 2720 | 2720 | 2720 | 0 |
| 266 | 20240314 | 141700 | 1767076235 | 2720 | 2720 | 2720 | 2720 | 0 |
| 267 | 20240314 | 141600 | 1767076235 | 2720 | 2720 | 2720 | 2700 | 468 |
| 268 | 20240314 | 141500 | 1765803295 | 2720 | 2720 | 2720 | 2720 | 1 |
| 269 | 20240314 | 141400 | 1765800575 | 2700 | 2720 | 2720 | 2700 | 33 |
| 270 | 20240314 | 141300 | 1765711455 | 2700 | 2725 | 2725 | 2700 | 2300 |
| 271 | 20240314 | 141200 | 1759492400 | 2705 | 2725 | 2725 | 2705 | 800 |
| 272 | 20240314 | 141100 | 1757320400 | 2725 | 2715 | 2725 | 2715 | 4001 |
| 273 | 20240314 | 141000 | 1746438845 | 2715 | 2715 | 2715 | 2715 | 0 |
| 274 | 20240314 | 140900 | 1746438845 | 2715 | 2700 | 2715 | 2700 | 3596 |
| 275 | 20240314 | 140800 | 1736728845 | 2705 | 2705 | 2705 | 2700 | 1719 |
| 276 | 20240314 | 140700 | 1732085015 | 2705 | 2705 | 2705 | 2705 | 1 |
| 277 | 20240314 | 140600 | 1732082310 | 2720 | 2720 | 2720 | 2720 | 22 |
| 278 | 20240314 | 140500 | 1732022470 | 2720 | 2720 | 2720 | 2720 | 5 |
| 279 | 20240314 | 140400 | 1732008870 | 2720 | 2720 | 2720 | 2720 | 0 |
| 280 | 20240314 | 140300 | 1732008870 | 2720 | 2720 | 2720 | 2700 | 2200 |
| 281 | 20240314 | 140200 | 1726063795 | 2720 | 2720 | 2720 | 2720 | 126 |
| 282 | 20240314 | 140100 | 1725721075 | 2720 | 2720 | 2720 | 2720 | 0 |
| 283 | 20240314 | 140000 | 1725721075 | 2720 | 2720 | 2720 | 2710 | 1328 |
| 284 | 20240314 | 135900 | 1722118885 | 2710 | 2720 | 2725 | 2710 | 4232 |
| 285 | 20240314 | 135800 | 1710644515 | 2720 | 2720 | 2720 | 2720 | 904 |
| 286 | 20240314 | 135700 | 1708185635 | 2720 | 2720 | 2720 | 2720 | 2 |
| 287 | 20240314 | 135600 | 1708180195 | 2725 | 2710 | 2725 | 2710 | 4799 |
| 288 | 20240314 | 135500 | 1695155370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 289 | 20240314 | 135400 | 1695155370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 290 | 20240314 | 135300 | 1695155370 | 2710 | 2710 | 2710 | 2710 | 18 |
| 291 | 20240314 | 135200 | 1695106590 | 2710 | 2710 | 2710 | 2710 | 0 |
| 292 | 20240314 | 135100 | 1695106590 | 2710 | 2710 | 2710 | 2710 | 0 |
| 293 | 20240314 | 135000 | 1695106590 | 2710 | 2710 | 2710 | 2710 | 0 |
| 294 | 20240314 | 134900 | 1695106590 | 2710 | 2710 | 2710 | 2710 | 40 |
| 295 | 20240314 | 134800 | 1694998190 | 2695 | 2695 | 2695 | 2695 | 0 |
| 296 | 20240314 | 134700 | 1694998190 | 2695 | 2695 | 2695 | 2695 | 3796 |
| 297 | 20240314 | 134600 | 1684767970 | 2695 | 2705 | 2705 | 2695 | 200 |
| 298 | 20240314 | 134500 | 1684228900 | 2710 | 2710 | 2710 | 2710 | 25 |
| 299 | 20240314 | 134400 | 1684161150 | 2710 | 2710 | 2710 | 2710 | 0 |
| 300 | 20240314 | 134300 | 1684161150 | 2710 | 2710 | 2710 | 2710 | 0 |
| 301 | 20240314 | 134200 | 1684161150 | 2710 | 2710 | 2710 | 2710 | 0 |
| 302 | 20240314 | 134100 | 1684161150 | 2710 | 2710 | 2710 | 2710 | 0 |
| 303 | 20240314 | 134000 | 1684161150 | 2710 | 2710 | 2710 | 2710 | 0 |
| 304 | 20240314 | 133900 | 1684161150 | 2710 | 2695 | 2710 | 2690 | 3091 |
| 305 | 20240314 | 133800 | 1675829140 | 2695 | 2695 | 2700 | 2695 | 500 |
| 306 | 20240314 | 133700 | 1674481620 | 2695 | 2695 | 2695 | 2695 | 200 |
| 307 | 20240314 | 133600 | 1673942620 | 2695 | 2695 | 2695 | 2695 | 1044 |
| 308 | 20240314 | 133500 | 1671129040 | 2695 | 2695 | 2695 | 2695 | 400 |
| 309 | 20240314 | 133400 | 1670051040 | 2695 | 2710 | 2710 | 2695 | 2100 |
| 310 | 20240314 | 133300 | 1664389230 | 2710 | 2710 | 2710 | 2710 | 10 |
| 311 | 20240314 | 133200 | 1664362130 | 2710 | 2710 | 2710 | 2710 | 0 |
| 312 | 20240314 | 133100 | 1664362130 | 2710 | 2710 | 2710 | 2710 | 0 |
| 313 | 20240314 | 133000 | 1664362130 | 2710 | 2710 | 2710 | 2710 | 0 |
| 314 | 20240314 | 132900 | 1664362130 | 2710 | 2710 | 2710 | 2710 | 0 |
| 315 | 20240314 | 132800 | 1664362130 | 2710 | 2700 | 2710 | 2695 | 2001 |
| 316 | 20240314 | 132700 | 1658968470 | 2710 | 2710 | 2710 | 2710 | 0 |
| 317 | 20240314 | 132600 | 1658968470 | 2710 | 2710 | 2710 | 2710 | 0 |
| 318 | 20240314 | 132500 | 1658968470 | 2710 | 2695 | 2710 | 2695 | 502 |
| 319 | 20240314 | 132400 | 1657609135 | 2700 | 2695 | 2700 | 2695 | 401 |
| 320 | 20240314 | 132300 | 1656528435 | 2695 | 2700 | 2700 | 2695 | 800 |
| 321 | 20240314 | 132200 | 1654371935 | 2700 | 2700 | 2700 | 2700 | 1 |
| 322 | 20240314 | 132100 | 1654369235 | 2700 | 2700 | 2700 | 2695 | 605 |
| 323 | 20240314 | 132000 | 1652735760 | 2700 | 2700 | 2700 | 2700 | 121 |
| 324 | 20240314 | 131900 | 1652409060 | 2700 | 2690 | 2700 | 2690 | 5049 |
| 325 | 20240314 | 131800 | 1638827240 | 2710 | 2710 | 2710 | 2710 | 0 |
| 326 | 20240314 | 131700 | 1638827240 | 2710 | 2690 | 2710 | 2690 | 110 |
| 327 | 20240314 | 131600 | 1638531320 | 2695 | 2705 | 2705 | 2695 | 889 |
| 328 | 20240314 | 131500 | 1636135345 | 2695 | 2695 | 2695 | 2695 | 0 |
| 329 | 20240314 | 131400 | 1636135345 | 2695 | 2695 | 2695 | 2695 | 1000 |
| 330 | 20240314 | 131300 | 1633440345 | 2715 | 2715 | 2715 | 2715 | 89 |
| 331 | 20240314 | 131200 | 1633198710 | 2715 | 2700 | 2715 | 2700 | 8812 |
| 332 | 20240314 | 131100 | 1609406285 | 2695 | 2695 | 2695 | 2695 | 100 |
| 333 | 20240314 | 131000 | 1609136785 | 2700 | 2700 | 2700 | 2695 | 41 |
| 334 | 20240314 | 130900 | 1609026260 | 2700 | 2700 | 2700 | 2700 | 0 |
| 335 | 20240314 | 130800 | 1609026260 | 2700 | 2700 | 2700 | 2700 | 0 |
| 336 | 20240314 | 130700 | 1609026260 | 2700 | 2695 | 2700 | 2695 | 1592 |
| 337 | 20240314 | 130600 | 1604728990 | 2695 | 2695 | 2695 | 2690 | 3433 |
| 338 | 20240314 | 130500 | 1595493510 | 2695 | 2695 | 2695 | 2695 | 278 |
| 339 | 20240314 | 130400 | 1594744300 | 2695 | 2700 | 2700 | 2695 | 2050 |
| 340 | 20240314 | 130300 | 1589219300 | 2700 | 2700 | 2700 | 2700 | 0 |
| 341 | 20240314 | 130200 | 1589219300 | 2700 | 2695 | 2700 | 2695 | 2343 |
| 342 | 20240314 | 130100 | 1582903200 | 2700 | 2700 | 2700 | 2700 | 500 |
| 343 | 20240314 | 130000 | 1581553200 | 2700 | 2695 | 2700 | 2695 | 690 |
| 344 | 20240314 | 125900 | 1579693645 | 2700 | 2700 | 2700 | 2700 | 10305 |
| 345 | 20240314 | 125800 | 1551870145 | 2695 | 2695 | 2695 | 2695 | 2911 |
| 346 | 20240314 | 125700 | 1544025000 | 2700 | 2700 | 2700 | 2700 | 0 |
| 347 | 20240314 | 125600 | 1544025000 | 2700 | 2700 | 2700 | 2700 | 2039 |
| 348 | 20240314 | 125500 | 1538519700 | 2700 | 2705 | 2705 | 2700 | 895 |
| 349 | 20240314 | 125400 | 1536099850 | 2705 | 2705 | 2705 | 2705 | 0 |
| 350 | 20240314 | 125300 | 1536099850 | 2705 | 2705 | 2705 | 2705 | 0 |
| 351 | 20240314 | 125200 | 1536099850 | 2705 | 2705 | 2705 | 2705 | 240 |
| 352 | 20240314 | 125100 | 1535450650 | 2705 | 2705 | 2705 | 2705 | 0 |
| 353 | 20240314 | 125000 | 1535450650 | 2705 | 2705 | 2705 | 2700 | 3581 |
| 354 | 20240314 | 124900 | 1525769345 | 2705 | 2705 | 2705 | 2705 | 0 |
| 355 | 20240314 | 124800 | 1525769345 | 2705 | 2705 | 2705 | 2705 | 0 |
| 356 | 20240314 | 124700 | 1525769345 | 2705 | 2705 | 2705 | 2705 | 689 |
| 357 | 20240314 | 124600 | 1523905600 | 2710 | 2710 | 2710 | 2710 | 0 |
| 358 | 20240314 | 124500 | 1523905600 | 2710 | 2710 | 2710 | 2710 | 0 |
| 359 | 20240314 | 124400 | 1523905600 | 2710 | 2710 | 2710 | 2710 | 0 |
| 360 | 20240314 | 124300 | 1523905600 | 2710 | 2710 | 2710 | 2710 | 105 |
| 361 | 20240314 | 124200 | 1523621050 | 2700 | 2700 | 2700 | 2700 | 2 |
| 362 | 20240314 | 124100 | 1523615650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 363 | 20240314 | 124000 | 1523615650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 364 | 20240314 | 123900 | 1523615650 | 2700 | 2700 | 2700 | 2700 | 400 |
| 365 | 20240314 | 123800 | 1522535650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 366 | 20240314 | 123700 | 1522535650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 367 | 20240314 | 123600 | 1522535650 | 2700 | 2700 | 2700 | 2700 | 550 |
| 368 | 20240314 | 123500 | 1521050650 | 2700 | 2700 | 2700 | 2700 | 24 |
| 369 | 20240314 | 123400 | 1520985850 | 2700 | 2700 | 2700 | 2700 | 300 |
| 370 | 20240314 | 123300 | 1520175850 | 2695 | 2695 | 2695 | 2695 | 0 |
| 371 | 20240314 | 123200 | 1520175850 | 2695 | 2700 | 2700 | 2695 | 3360 |
| 372 | 20240314 | 123100 | 1511118220 | 2700 | 2700 | 2700 | 2700 | 2507 |
| 373 | 20240314 | 123000 | 1504349320 | 2700 | 2700 | 2700 | 2700 | 1 |
| 374 | 20240314 | 122900 | 1504346620 | 2695 | 2695 | 2695 | 2695 | 1000 |
| 375 | 20240314 | 122800 | 1501651620 | 2695 | 2695 | 2695 | 2695 | 19 |
| 376 | 20240314 | 122700 | 1501600415 | 2695 | 2695 | 2695 | 2695 | 510 |
| 377 | 20240314 | 122600 | 1500225965 | 2695 | 2700 | 2700 | 2695 | 3155 |
| 378 | 20240314 | 122500 | 1491723190 | 2700 | 2700 | 2700 | 2700 | 50 |
| 379 | 20240314 | 122400 | 1491588190 | 2700 | 2700 | 2700 | 2700 | 0 |
| 380 | 20240314 | 122300 | 1491588190 | 2700 | 2700 | 2700 | 2700 | 0 |
| 381 | 20240314 | 122200 | 1491588190 | 2700 | 2700 | 2700 | 2700 | 13 |
| 382 | 20240314 | 122100 | 1491553090 | 2700 | 2700 | 2700 | 2700 | 0 |
| 383 | 20240314 | 122000 | 1491553090 | 2700 | 2700 | 2700 | 2700 | 0 |
| 384 | 20240314 | 121900 | 1491553090 | 2700 | 2700 | 2700 | 2700 | 0 |
| 385 | 20240314 | 121800 | 1491553090 | 2700 | 2695 | 2700 | 2695 | 114 |
| 386 | 20240314 | 121700 | 1491245795 | 2700 | 2700 | 2700 | 2695 | 208 |
| 387 | 20240314 | 121600 | 1490685220 | 2695 | 2700 | 2700 | 2695 | 310 |
| 388 | 20240314 | 121500 | 1489849270 | 2700 | 2695 | 2700 | 2695 | 150 |
| 389 | 20240314 | 121400 | 1489444770 | 2695 | 2695 | 2695 | 2695 | 3412 |
| 390 | 20240314 | 121300 | 1480249430 | 2700 | 2700 | 2700 | 2700 | 4 |
| 391 | 20240314 | 121200 | 1480238630 | 2695 | 2695 | 2695 | 2695 | 0 |
| 392 | 20240314 | 121100 | 1480238630 | 2695 | 2695 | 2695 | 2695 | 399 |
| 393 | 20240314 | 121000 | 1479163325 | 2695 | 2695 | 2695 | 2695 | 11 |
| 394 | 20240314 | 120900 | 1479133680 | 2695 | 2695 | 2695 | 2695 | 10 |
| 395 | 20240314 | 120800 | 1479106730 | 2700 | 2690 | 2700 | 2690 | 162 |
| 396 | 20240314 | 120700 | 1478670340 | 2690 | 2690 | 2690 | 2690 | 53 |
| 397 | 20240314 | 120600 | 1478527770 | 2690 | 2690 | 2690 | 2690 | 301 |
| 398 | 20240314 | 120500 | 1477718080 | 2690 | 2690 | 2690 | 2690 | 0 |
| 399 | 20240314 | 120400 | 1477718080 | 2690 | 2695 | 2695 | 2690 | 4336 |
| 400 | 20240314 | 120300 | 1466048645 | 2700 | 2700 | 2700 | 2700 | 0 |
| 401 | 20240314 | 120200 | 1466048645 | 2700 | 2700 | 2700 | 2700 | 19 |
| 402 | 20240314 | 120100 | 1465997345 | 2700 | 2700 | 2700 | 2700 | 101 |
| 403 | 20240314 | 120000 | 1465724645 | 2700 | 2695 | 2700 | 2695 | 68 |
| 404 | 20240314 | 115900 | 1465541380 | 2695 | 2700 | 2700 | 2695 | 2003 |
| 405 | 20240314 | 115800 | 1460143195 | 2700 | 2700 | 2700 | 2700 | 0 |
| 406 | 20240314 | 115700 | 1460143195 | 2700 | 2715 | 2715 | 2700 | 842 |
| 407 | 20240314 | 115600 | 1457867825 | 2705 | 2710 | 2715 | 2705 | 214 |
| 408 | 20240314 | 115500 | 1457287935 | 2715 | 2715 | 2715 | 2715 | 1 |
| 409 | 20240314 | 115400 | 1457285220 | 2715 | 2705 | 2715 | 2700 | 5247 |
| 410 | 20240314 | 115300 | 1443046190 | 2700 | 2705 | 2705 | 2700 | 150 |
| 411 | 20240314 | 115200 | 1442640940 | 2705 | 2705 | 2705 | 2705 | 0 |
| 412 | 20240314 | 115100 | 1442640940 | 2705 | 2700 | 2705 | 2695 | 3588 |
| 413 | 20240314 | 115000 | 1432949170 | 2700 | 2700 | 2700 | 2700 | 250 |
| 414 | 20240314 | 114900 | 1432274170 | 2705 | 2700 | 2705 | 2700 | 2401 |
| 415 | 20240314 | 114800 | 1425788835 | 2700 | 2695 | 2700 | 2695 | 401 |
| 416 | 20240314 | 114700 | 1424708135 | 2695 | 2690 | 2695 | 2690 | 321 |
| 417 | 20240314 | 114600 | 1423843190 | 2695 | 2690 | 2695 | 2690 | 401 |
| 418 | 20240314 | 114500 | 1422762560 | 2695 | 2695 | 2695 | 2695 | 20 |
| 419 | 20240314 | 114400 | 1422708660 | 2695 | 2700 | 2700 | 2695 | 724 |
| 420 | 20240314 | 114300 | 1420757435 | 2700 | 2700 | 2700 | 2700 | 0 |
| 421 | 20240314 | 114200 | 1420757435 | 2700 | 2700 | 2700 | 2700 | 0 |
| 422 | 20240314 | 114100 | 1420757435 | 2700 | 2700 | 2700 | 2700 | 1 |
| 423 | 20240314 | 114000 | 1420754735 | 2700 | 2700 | 2700 | 2700 | 228 |
| 424 | 20240314 | 113900 | 1420139135 | 2695 | 2695 | 2695 | 2695 | 0 |
| 425 | 20240314 | 113800 | 1420139135 | 2695 | 2700 | 2700 | 2695 | 8 |
| 426 | 20240314 | 113700 | 1420117570 | 2690 | 2690 | 2690 | 2690 | 400 |
| 427 | 20240314 | 113600 | 1419041570 | 2690 | 2700 | 2700 | 2690 | 238 |
| 428 | 20240314 | 113500 | 1418399950 | 2700 | 2695 | 2700 | 2690 | 6849 |
| 429 | 20240314 | 113400 | 1399958120 | 2700 | 2695 | 2700 | 2695 | 1169 |
| 430 | 20240314 | 113300 | 1396802550 | 2700 | 2700 | 2700 | 2700 | 1490 |
| 431 | 20240314 | 113200 | 1392779550 | 2710 | 2710 | 2710 | 2710 | 0 |
| 432 | 20240314 | 113100 | 1392779550 | 2710 | 2710 | 2710 | 2710 | 1 |
| 433 | 20240314 | 113000 | 1392776840 | 2700 | 2705 | 2705 | 2700 | 913 |
| 434 | 20240314 | 112900 | 1390307180 | 2705 | 2705 | 2705 | 2705 | 11 |
| 435 | 20240314 | 112800 | 1390277425 | 2700 | 2700 | 2700 | 2700 | 0 |
| 436 | 20240314 | 112700 | 1390277425 | 2700 | 2700 | 2700 | 2700 | 822 |
| 437 | 20240314 | 112600 | 1388058025 | 2700 | 2700 | 2705 | 2700 | 442 |
| 438 | 20240314 | 112500 | 1386864530 | 2705 | 2705 | 2705 | 2705 | 668 |
| 439 | 20240314 | 112400 | 1385057590 | 2710 | 2705 | 2710 | 2700 | 11483 |
| 440 | 20240314 | 112300 | 1354012775 | 2715 | 2710 | 2715 | 2710 | 555 |
| 441 | 20240314 | 112200 | 1352508720 | 2715 | 2715 | 2715 | 2715 | 0 |
| 442 | 20240314 | 112100 | 1352508720 | 2715 | 2710 | 2715 | 2710 | 2 |
| 443 | 20240314 | 112000 | 1352503295 | 2710 | 2720 | 2720 | 2710 | 6249 |
| 444 | 20240314 | 111900 | 1335549790 | 2720 | 2720 | 2720 | 2720 | 0 |
| 445 | 20240314 | 111800 | 1335549790 | 2720 | 2720 | 2720 | 2720 | 370 |
| 446 | 20240314 | 111700 | 1334543390 | 2720 | 2720 | 2720 | 2720 | 10 |
| 447 | 20240314 | 111600 | 1334516190 | 2720 | 2720 | 2720 | 2720 | 35 |
| 448 | 20240314 | 111500 | 1334420990 | 2715 | 2720 | 2720 | 2715 | 170 |
| 449 | 20240314 | 111400 | 1333959190 | 2720 | 2720 | 2720 | 2720 | 141 |
| 450 | 20240314 | 111300 | 1333575670 | 2720 | 2720 | 2720 | 2720 | 522 |
| 451 | 20240314 | 111200 | 1332155830 | 2715 | 2715 | 2715 | 2715 | 3 |
| 452 | 20240314 | 111100 | 1332147685 | 2720 | 2720 | 2720 | 2715 | 508 |
| 453 | 20240314 | 111000 | 1330765975 | 2710 | 2715 | 2715 | 2710 | 5555 |
| 454 | 20240314 | 110900 | 1315703255 | 2725 | 2715 | 2725 | 2715 | 103 |
| 455 | 20240314 | 110800 | 1315423600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 456 | 20240314 | 110700 | 1315423600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 457 | 20240314 | 110600 | 1315423600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 458 | 20240314 | 110500 | 1315423600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 459 | 20240314 | 110400 | 1315423600 | 2730 | 2715 | 2730 | 2715 | 3120 |
| 460 | 20240314 | 110300 | 1306952770 | 2715 | 2715 | 2715 | 2715 | 1750 |
| 461 | 20240314 | 110200 | 1302201520 | 2730 | 2715 | 2730 | 2715 | 1229 |
| 462 | 20240314 | 110100 | 1298864770 | 2730 | 2730 | 2730 | 2730 | 200 |
| 463 | 20240314 | 110000 | 1298318770 | 2730 | 2725 | 2730 | 2725 | 101 |
| 464 | 20240314 | 105900 | 1298043045 | 2730 | 2730 | 2730 | 2730 | 500 |
| 465 | 20240314 | 105800 | 1296678045 | 2730 | 2730 | 2730 | 2730 | 1151 |
| 466 | 20240314 | 105700 | 1293535815 | 2730 | 2720 | 2730 | 2720 | 730 |
| 467 | 20240314 | 105600 | 1291550205 | 2730 | 2730 | 2730 | 2715 | 6151 |
| 468 | 20240314 | 105500 | 1274821410 | 2730 | 2730 | 2730 | 2720 | 1156 |
| 469 | 20240314 | 105400 | 1271671345 | 2730 | 2730 | 2730 | 2730 | 1 |
| 470 | 20240314 | 105300 | 1271668615 | 2725 | 2730 | 2730 | 2725 | 668 |
| 471 | 20240314 | 105200 | 1269848285 | 2730 | 2730 | 2730 | 2730 | 24 |
| 472 | 20240314 | 105100 | 1269782765 | 2740 | 2730 | 2740 | 2730 | 1904 |
| 473 | 20240314 | 105000 | 1264575570 | 2735 | 2735 | 2735 | 2735 | 0 |
| 474 | 20240314 | 104900 | 1264575570 | 2735 | 2735 | 2735 | 2730 | 265 |
| 475 | 20240314 | 104800 | 1263852095 | 2735 | 2730 | 2735 | 2730 | 2111 |
| 476 | 20240314 | 104700 | 1258089060 | 2735 | 2730 | 2735 | 2730 | 3001 |
| 477 | 20240314 | 104600 | 1249896325 | 2730 | 2730 | 2730 | 2730 | 271 |
| 478 | 20240314 | 104500 | 1249156495 | 2730 | 2725 | 2730 | 2720 | 5256 |
| 479 | 20240314 | 104400 | 1234834330 | 2720 | 2725 | 2725 | 2720 | 2539 |
| 480 | 20240314 | 104300 | 1227928240 | 2720 | 2720 | 2720 | 2720 | 51 |
| 481 | 20240314 | 104200 | 1227789520 | 2725 | 2725 | 2725 | 2725 | 226 |
| 482 | 20240314 | 104100 | 1227173670 | 2720 | 2715 | 2720 | 2715 | 6003 |
| 483 | 20240314 | 104000 | 1210856075 | 2715 | 2710 | 2715 | 2710 | 2031 |
| 484 | 20240314 | 103900 | 1205352055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 485 | 20240314 | 103800 | 1205352055 | 2715 | 2715 | 2715 | 2710 | 43 |
| 486 | 20240314 | 103700 | 1205235320 | 2715 | 2715 | 2715 | 2715 | 3 |
| 487 | 20240314 | 103600 | 1205227175 | 2705 | 2705 | 2715 | 2705 | 6 |
| 488 | 20240314 | 103500 | 1205210930 | 2715 | 2715 | 2715 | 2705 | 3 |
| 489 | 20240314 | 103400 | 1205202795 | 2715 | 2710 | 2715 | 2710 | 1002 |
| 490 | 20240314 | 103300 | 1202487360 | 2715 | 2710 | 2715 | 2710 | 550 |
| 491 | 20240314 | 103200 | 1200996855 | 2710 | 2705 | 2710 | 2705 | 3 |
| 492 | 20240314 | 103100 | 1200988735 | 2700 | 2710 | 2710 | 2700 | 2241 |
| 493 | 20240314 | 103000 | 1194937585 | 2710 | 2710 | 2710 | 2710 | 1138 |
| 494 | 20240314 | 102900 | 1191853605 | 2715 | 2710 | 2715 | 2705 | 3481 |
| 495 | 20240314 | 102800 | 1182427355 | 2710 | 2705 | 2710 | 2700 | 958 |
| 496 | 20240314 | 102700 | 1179836270 | 2705 | 2705 | 2705 | 2705 | 0 |
| 497 | 20240314 | 102600 | 1179836270 | 2705 | 2705 | 2705 | 2705 | 1415 |
| 498 | 20240314 | 102500 | 1176008695 | 2705 | 2705 | 2705 | 2705 | 848 |
| 499 | 20240314 | 102400 | 1173714855 | 2705 | 2705 | 2705 | 2705 | 1 |
| 500 | 20240314 | 102300 | 1173712150 | 2705 | 2705 | 2705 | 2705 | 1 |
| 501 | 20240314 | 102200 | 1173709445 | 2705 | 2705 | 2705 | 2705 | 2153 |
| 502 | 20240314 | 102100 | 1167885580 | 2705 | 2700 | 2705 | 2700 | 296 |
| 503 | 20240314 | 102000 | 1167086175 | 2700 | 2700 | 2700 | 2700 | 747 |
| 504 | 20240314 | 101900 | 1165069275 | 2700 | 2700 | 2700 | 2700 | 493 |
| 505 | 20240314 | 101800 | 1163738175 | 2700 | 2700 | 2700 | 2695 | 694 |
| 506 | 20240314 | 101700 | 1161864875 | 2700 | 2695 | 2700 | 2690 | 418 |
| 507 | 20240314 | 101600 | 1160737395 | 2700 | 2695 | 2700 | 2695 | 5084 |
| 508 | 20240314 | 101500 | 1147036010 | 2695 | 2695 | 2695 | 2695 | 1 |
| 509 | 20240314 | 101400 | 1147033315 | 2695 | 2690 | 2695 | 2690 | 274 |
| 510 | 20240314 | 101300 | 1146295450 | 2690 | 2695 | 2695 | 2690 | 991 |
| 511 | 20240314 | 101200 | 1143629645 | 2690 | 2695 | 2695 | 2685 | 2961 |
| 512 | 20240314 | 101100 | 1135677750 | 2695 | 2690 | 2695 | 2690 | 1058 |
| 513 | 20240314 | 101000 | 1132831445 | 2695 | 2695 | 2695 | 2690 | 159 |
| 514 | 20240314 | 100900 | 1132403440 | 2695 | 2690 | 2695 | 2685 | 8227 |
| 515 | 20240314 | 100800 | 1110313880 | 2685 | 2685 | 2685 | 2685 | 1785 |
| 516 | 20240314 | 100700 | 1105521155 | 2685 | 2680 | 2685 | 2680 | 762 |
| 517 | 20240314 | 100600 | 1103478985 | 2685 | 2685 | 2685 | 2685 | 416 |
| 518 | 20240314 | 100500 | 1102362025 | 2685 | 2675 | 2685 | 2675 | 661 |
| 519 | 20240314 | 100400 | 1100593820 | 2670 | 2680 | 2685 | 2670 | 911 |
| 520 | 20240314 | 100300 | 1098156305 | 2680 | 2670 | 2685 | 2665 | 2523 |
| 521 | 20240314 | 100200 | 1091408205 | 2665 | 2670 | 2680 | 2665 | 9627 |
| 522 | 20240314 | 100100 | 1065725515 | 2670 | 2690 | 2690 | 2670 | 22297 |
| 523 | 20240314 | 100000 | 1005948590 | 2690 | 2690 | 2690 | 2690 | 3024 |
| 524 | 20240314 | 095900 | 997814030 | 2690 | 2690 | 2690 | 2690 | 1234 |
| 525 | 20240314 | 095800 | 994494570 | 2695 | 2695 | 2695 | 2695 | 506 |
| 526 | 20240314 | 095700 | 993130900 | 2695 | 2695 | 2695 | 2685 | 4899 |
| 527 | 20240314 | 095600 | 979955220 | 2695 | 2695 | 2695 | 2690 | 135 |
| 528 | 20240314 | 095500 | 979591470 | 2695 | 2690 | 2695 | 2690 | 838 |
| 529 | 20240314 | 095400 | 977333640 | 2690 | 2690 | 2690 | 2690 | 1809 |
| 530 | 20240314 | 095300 | 972467430 | 2685 | 2685 | 2690 | 2685 | 184 |
| 531 | 20240314 | 095200 | 971973385 | 2685 | 2685 | 2685 | 2685 | 41 |
| 532 | 20240314 | 095100 | 971863300 | 2685 | 2685 | 2685 | 2685 | 377 |
| 533 | 20240314 | 095000 | 970851055 | 2685 | 2685 | 2685 | 2685 | 2339 |
| 534 | 20240314 | 094900 | 964570840 | 2685 | 2685 | 2685 | 2680 | 2388 |
| 535 | 20240314 | 094800 | 958168545 | 2680 | 2685 | 2685 | 2680 | 275 |
| 536 | 20240314 | 094700 | 957431530 | 2685 | 2680 | 2685 | 2680 | 181 |
| 537 | 20240314 | 094600 | 956945645 | 2680 | 2680 | 2695 | 2680 | 4695 |
| 538 | 20240314 | 094500 | 944333075 | 2680 | 2690 | 2690 | 2680 | 3727 |
| 539 | 20240314 | 094400 | 934343250 | 2690 | 2690 | 2690 | 2680 | 741 |
| 540 | 20240314 | 094300 | 932354080 | 2690 | 2690 | 2690 | 2680 | 7362 |
| 541 | 20240314 | 094200 | 912591515 | 2690 | 2695 | 2695 | 2690 | 2818 |
| 542 | 20240314 | 094100 | 905008015 | 2705 | 2705 | 2705 | 2705 | 182 |
| 543 | 20240314 | 094000 | 904515705 | 2705 | 2690 | 2705 | 2690 | 752 |
| 544 | 20240314 | 093900 | 902488725 | 2690 | 2690 | 2690 | 2690 | 282 |
| 545 | 20240314 | 093800 | 901730145 | 2690 | 2700 | 2700 | 2690 | 4936 |
| 546 | 20240314 | 093700 | 888443075 | 2700 | 2690 | 2700 | 2690 | 501 |
| 547 | 20240314 | 093600 | 887095375 | 2690 | 2700 | 2705 | 2690 | 2364 |
| 548 | 20240314 | 093500 | 880710390 | 2700 | 2705 | 2705 | 2700 | 292 |
| 549 | 20240314 | 093400 | 879920640 | 2705 | 2700 | 2705 | 2695 | 3133 |
| 550 | 20240314 | 093300 | 871457640 | 2695 | 2680 | 2705 | 2680 | 4377 |
| 551 | 20240314 | 093200 | 859658690 | 2680 | 2685 | 2695 | 2675 | 10901 |
| 552 | 20240314 | 093100 | 830468750 | 2685 | 2695 | 2695 | 2685 | 2851 |
| 553 | 20240314 | 093000 | 822810610 | 2695 | 2695 | 2700 | 2675 | 1428 |
| 554 | 20240314 | 092900 | 818980600 | 2685 | 2700 | 2700 | 2665 | 14750 |
| 555 | 20240314 | 092800 | 779506565 | 2700 | 2685 | 2700 | 2685 | 6710 |
| 556 | 20240314 | 092700 | 761450525 | 2685 | 2670 | 2685 | 2670 | 2069 |
| 557 | 20240314 | 092600 | 755916140 | 2670 | 2680 | 2680 | 2670 | 7677 |
| 558 | 20240314 | 092500 | 735398540 | 2675 | 2700 | 2700 | 2675 | 12648 |
| 559 | 20240314 | 092400 | 701436010 | 2700 | 2680 | 2700 | 2675 | 17206 |
| 560 | 20240314 | 092300 | 655309685 | 2675 | 2705 | 2710 | 2675 | 22591 |
| 561 | 20240314 | 092200 | 594558445 | 2705 | 2700 | 2705 | 2695 | 2197 |
| 562 | 20240314 | 092100 | 588634930 | 2705 | 2685 | 2715 | 2685 | 3729 |
| 563 | 20240314 | 092000 | 578552295 | 2685 | 2695 | 2700 | 2685 | 2179 |
| 564 | 20240314 | 091900 | 572689015 | 2690 | 2735 | 2735 | 2675 | 85751 |
| 565 | 20240314 | 091800 | 342490845 | 2715 | 2735 | 2735 | 2715 | 150 |
| 566 | 20240314 | 091700 | 342080895 | 2735 | 2735 | 2735 | 2695 | 22140 |
| 567 | 20240314 | 091600 | 282009930 | 2735 | 2740 | 2740 | 2725 | 67 |
| 568 | 20240314 | 091500 | 281827120 | 2740 | 2750 | 2750 | 2720 | 19968 |
| 569 | 20240314 | 091400 | 227279745 | 2740 | 2740 | 2740 | 2740 | 604 |
| 570 | 20240314 | 091300 | 225624785 | 2730 | 2750 | 2750 | 2725 | 12722 |
| 571 | 20240314 | 091200 | 190836015 | 2770 | 2770 | 2770 | 2770 | 41 |
| 572 | 20240314 | 091100 | 190722445 | 2775 | 2765 | 2775 | 2750 | 1745 |
| 573 | 20240314 | 091000 | 185918850 | 2755 | 2765 | 2775 | 2735 | 11191 |
| 574 | 20240314 | 090900 | 155126970 | 2770 | 2765 | 2785 | 2750 | 8959 |
| 575 | 20240314 | 090800 | 130379675 | 2765 | 2780 | 2790 | 2765 | 8926 |
| 576 | 20240314 | 090700 | 105619005 | 2790 | 2805 | 2810 | 2780 | 10792 |
| 577 | 20240314 | 090600 | 75453140 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 578 | 20240314 | 090500 | 72623140 | 2800 | 2815 | 2840 | 2800 | 2184 |
| 579 | 20240314 | 090400 | 66480720 | 2820 | 2790 | 2820 | 2790 | 7911 |
| 580 | 20240314 | 090300 | 44366605 | 2800 | 2795 | 2800 | 2780 | 3220 |
| 581 | 20240314 | 090200 | 35382085 | 2790 | 2805 | 2805 | 2785 | 6781 |
| 582 | 20240314 | 090100 | 16404730 | 2825 | 2805 | 2835 | 2800 | 822 |
| 583 | 20240314 | 090000 | 14102320 | 2805 | 2845 | 2845 | 2805 | 4982 |