29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 184500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 22051 |
| 3 | 20240313 | 184400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 4 | 20240313 | 184300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 5 | 20240313 | 184200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 6 | 20240313 | 184100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 7 | 20240313 | 184000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 8 | 20240313 | 183900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 9 | 20240313 | 183800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 10 | 20240313 | 183700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 11 | 20240313 | 183600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 12 | 20240313 | 183500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 13 | 20240313 | 183400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 14 | 20240313 | 183300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 15 | 20240313 | 183200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 16 | 20240313 | 183100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 17 | 20240313 | 183000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 18 | 20240313 | 182900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 19 | 20240313 | 182800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 20 | 20240313 | 182700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 21 | 20240313 | 182600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 22 | 20240313 | 182500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 23 | 20240313 | 182400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 24 | 20240313 | 182300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 25 | 20240313 | 182200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 26 | 20240313 | 182100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 27 | 20240313 | 182000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 28 | 20240313 | 181900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 29 | 20240313 | 181800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 30 | 20240313 | 181700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 31 | 20240313 | 181600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 32 | 20240313 | 181500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 22051 |
| 33 | 20240313 | 181400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 34 | 20240313 | 181300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 35 | 20240313 | 181200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 36 | 20240313 | 181100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 37 | 20240313 | 181000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 38 | 20240313 | 180900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 39 | 20240313 | 180800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 40 | 20240313 | 180700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 41 | 20240313 | 180600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 42 | 20240313 | 180500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 43 | 20240313 | 180400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 44 | 20240313 | 180300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 45 | 20240313 | 180200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 46 | 20240313 | 180100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 47 | 20240313 | 180000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 48 | 20240313 | 175900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 49 | 20240313 | 175800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 50 | 20240313 | 175700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 51 | 20240313 | 175600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 52 | 20240313 | 175500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 53 | 20240313 | 175400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 54 | 20240313 | 175300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 55 | 20240313 | 175200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 56 | 20240313 | 175100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 57 | 20240313 | 175000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 58 | 20240313 | 174900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 59 | 20240313 | 174800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 60 | 20240313 | 174700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 61 | 20240313 | 174600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 62 | 20240313 | 174500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 22051 |
| 63 | 20240313 | 174400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 64 | 20240313 | 174300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 65 | 20240313 | 174200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 66 | 20240313 | 174100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 67 | 20240313 | 174000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 68 | 20240313 | 173900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 69 | 20240313 | 173800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 70 | 20240313 | 173700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 71 | 20240313 | 173600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 72 | 20240313 | 173500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 73 | 20240313 | 173400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 74 | 20240313 | 173300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 75 | 20240313 | 173200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 76 | 20240313 | 173100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 77 | 20240313 | 173000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 78 | 20240313 | 172900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 79 | 20240313 | 172800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 80 | 20240313 | 172700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 81 | 20240313 | 172600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 82 | 20240313 | 172500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 83 | 20240313 | 172400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 84 | 20240313 | 172300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 85 | 20240313 | 172200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 86 | 20240313 | 172100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 87 | 20240313 | 172000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 88 | 20240313 | 171900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 89 | 20240313 | 171800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 90 | 20240313 | 171700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 91 | 20240313 | 171600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 92 | 20240313 | 171500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 22051 |
| 93 | 20240313 | 171400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 94 | 20240313 | 171300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 95 | 20240313 | 171200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 96 | 20240313 | 171100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 97 | 20240313 | 171000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 98 | 20240313 | 170900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 99 | 20240313 | 170800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 100 | 20240313 | 170700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 101 | 20240313 | 170600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 102 | 20240313 | 170500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 103 | 20240313 | 170400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 104 | 20240313 | 170300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 105 | 20240313 | 170200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 106 | 20240313 | 170100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 107 | 20240313 | 170000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 108 | 20240313 | 165900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 109 | 20240313 | 165800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 110 | 20240313 | 165700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 111 | 20240313 | 165600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 112 | 20240313 | 165500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 113 | 20240313 | 165400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 114 | 20240313 | 165300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 115 | 20240313 | 165200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 116 | 20240313 | 165100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 117 | 20240313 | 165000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 118 | 20240313 | 164900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 119 | 20240313 | 164800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 120 | 20240313 | 164700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 121 | 20240313 | 164600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 122 | 20240313 | 164500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 22051 |
| 123 | 20240313 | 164400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 124 | 20240313 | 164300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 125 | 20240313 | 164200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 126 | 20240313 | 164100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 127 | 20240313 | 164000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 128 | 20240313 | 163900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 129 | 20240313 | 163800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 130 | 20240313 | 163700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 131 | 20240313 | 163600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 132 | 20240313 | 163500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 133 | 20240313 | 163400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 134 | 20240313 | 163300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 135 | 20240313 | 163200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 136 | 20240313 | 163100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 137 | 20240313 | 163000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 138 | 20240313 | 162900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 139 | 20240313 | 162800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 140 | 20240313 | 162700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 141 | 20240313 | 162600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 142 | 20240313 | 162500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 143 | 20240313 | 162400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 144 | 20240313 | 162300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 145 | 20240313 | 162200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 146 | 20240313 | 162100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 147 | 20240313 | 162000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 148 | 20240313 | 161900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 149 | 20240313 | 161800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 150 | 20240313 | 161700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 151 | 20240313 | 161600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 152 | 20240313 | 161500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 22051 |
| 153 | 20240313 | 161400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 154 | 20240313 | 161300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 155 | 20240313 | 161200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 156 | 20240313 | 161100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 157 | 20240313 | 161000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 158 | 20240313 | 160900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 159 | 20240313 | 160800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 160 | 20240313 | 160700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 161 | 20240313 | 160600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 162 | 20240313 | 160500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 163 | 20240313 | 160400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 164 | 20240313 | 160300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 165 | 20240313 | 160200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 166 | 20240313 | 160100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 167 | 20240313 | 160000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 168 | 20240313 | 155900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 169 | 20240313 | 155800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 170 | 20240313 | 155700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 171 | 20240313 | 155600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 172 | 20240313 | 155500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 173 | 20240313 | 155400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 174 | 20240313 | 155300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 175 | 20240313 | 155200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 176 | 20240313 | 155100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 177 | 20240313 | 155000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 178 | 20240313 | 154900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 179 | 20240313 | 154800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 180 | 20240313 | 154700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 181 | 20240313 | 154600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 182 | 20240313 | 154500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 22051 |
| 183 | 20240313 | 154400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 184 | 20240313 | 154300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 185 | 20240313 | 154200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 186 | 20240313 | 154100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 187 | 20240313 | 154000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 188 | 20240313 | 153900 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 189 | 20240313 | 153800 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 190 | 20240313 | 153700 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 191 | 20240313 | 153600 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 192 | 20240313 | 153500 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 193 | 20240313 | 153400 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 194 | 20240313 | 153300 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 195 | 20240313 | 153200 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 196 | 20240313 | 153100 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 0 |
| 197 | 20240313 | 153000 | 5421998800 | 4520 | 4520 | 4520 | 4520 | 22051 |
| 198 | 20240313 | 152900 | 5322328280 | 4515 | 4515 | 4515 | 4515 | 0 |
| 199 | 20240313 | 152800 | 5322328280 | 4515 | 4515 | 4515 | 4515 | 0 |
| 200 | 20240313 | 152700 | 5322328280 | 4515 | 4515 | 4515 | 4515 | 0 |
| 201 | 20240313 | 152600 | 5322328280 | 4515 | 4515 | 4515 | 4515 | 0 |
| 202 | 20240313 | 152500 | 5322328280 | 4515 | 4515 | 4515 | 4515 | 0 |
| 203 | 20240313 | 152400 | 5322328280 | 4515 | 4515 | 4515 | 4515 | 0 |
| 204 | 20240313 | 152300 | 5322328280 | 4515 | 4515 | 4515 | 4515 | 0 |
| 205 | 20240313 | 152200 | 5322328280 | 4515 | 4515 | 4515 | 4515 | 0 |
| 206 | 20240313 | 152100 | 5322328280 | 4515 | 4515 | 4515 | 4515 | 0 |
| 207 | 20240313 | 152000 | 5322328280 | 4515 | 4515 | 4515 | 4515 | 0 |
| 208 | 20240313 | 151900 | 5322328280 | 4515 | 4530 | 4530 | 4515 | 2798 |
| 209 | 20240313 | 151800 | 5309660825 | 4530 | 4515 | 4530 | 4515 | 5144 |
| 210 | 20240313 | 151700 | 5286406470 | 4515 | 4515 | 4520 | 4515 | 1473 |
| 211 | 20240313 | 151600 | 5279755870 | 4520 | 4510 | 4520 | 4510 | 1590 |
| 212 | 20240313 | 151500 | 5272578830 | 4515 | 4515 | 4515 | 4510 | 524 |
| 213 | 20240313 | 151400 | 5270214970 | 4515 | 4515 | 4515 | 4515 | 1050 |
| 214 | 20240313 | 151300 | 5265474220 | 4515 | 4520 | 4520 | 4510 | 949 |
| 215 | 20240313 | 151200 | 5261190680 | 4520 | 4515 | 4525 | 4510 | 8074 |
| 216 | 20240313 | 151100 | 5224716930 | 4515 | 4500 | 4515 | 4500 | 4462 |
| 217 | 20240313 | 151000 | 5204605275 | 4500 | 4500 | 4505 | 4500 | 1584 |
| 218 | 20240313 | 150900 | 5197472850 | 4500 | 4510 | 4510 | 4500 | 1563 |
| 219 | 20240313 | 150800 | 5190430785 | 4505 | 4505 | 4505 | 4505 | 730 |
| 220 | 20240313 | 150700 | 5187142135 | 4505 | 4510 | 4510 | 4500 | 2379 |
| 221 | 20240313 | 150600 | 5176424180 | 4510 | 4510 | 4510 | 4505 | 532 |
| 222 | 20240313 | 150500 | 5174025865 | 4510 | 4505 | 4510 | 4505 | 832 |
| 223 | 20240313 | 150400 | 5170273615 | 4510 | 4510 | 4510 | 4505 | 52 |
| 224 | 20240313 | 150300 | 5170039195 | 4510 | 4495 | 4510 | 4495 | 5377 |
| 225 | 20240313 | 150200 | 5145820190 | 4495 | 4500 | 4500 | 4495 | 952 |
| 226 | 20240313 | 150100 | 5141540190 | 4495 | 4495 | 4505 | 4495 | 1216 |
| 227 | 20240313 | 150000 | 5136066595 | 4500 | 4485 | 4500 | 4485 | 1023 |
| 228 | 20240313 | 145900 | 5131463695 | 4500 | 4485 | 4500 | 4485 | 2962 |
| 229 | 20240313 | 145800 | 5118178255 | 4485 | 4485 | 4490 | 4485 | 245 |
| 230 | 20240313 | 145700 | 5117079425 | 4485 | 4485 | 4485 | 4475 | 1401 |
| 231 | 20240313 | 145600 | 5110801870 | 4475 | 4495 | 4495 | 4475 | 3139 |
| 232 | 20240313 | 145500 | 5096738400 | 4495 | 4495 | 4495 | 4495 | 830 |
| 233 | 20240313 | 145400 | 5093007550 | 4480 | 4480 | 4480 | 4480 | 205 |
| 234 | 20240313 | 145300 | 5092089150 | 4495 | 4470 | 4495 | 4470 | 747 |
| 235 | 20240313 | 145200 | 5088734870 | 4470 | 4475 | 4475 | 4470 | 5045 |
| 236 | 20240313 | 145100 | 5066183335 | 4470 | 4485 | 4485 | 4470 | 5869 |
| 237 | 20240313 | 145000 | 5039919660 | 4485 | 4490 | 4490 | 4480 | 1669 |
| 238 | 20240313 | 144900 | 5032437475 | 4490 | 4500 | 4500 | 4485 | 1764 |
| 239 | 20240313 | 144800 | 5024515290 | 4500 | 4495 | 4500 | 4495 | 682 |
| 240 | 20240313 | 144700 | 5021446295 | 4500 | 4480 | 4500 | 4480 | 723 |
| 241 | 20240313 | 144600 | 5018197710 | 4480 | 4485 | 4485 | 4475 | 1726 |
| 242 | 20240313 | 144500 | 5010466090 | 4480 | 4485 | 4490 | 4480 | 7412 |
| 243 | 20240313 | 144400 | 4977233750 | 4490 | 4490 | 4490 | 4485 | 2159 |
| 244 | 20240313 | 144300 | 4967548185 | 4485 | 4490 | 4490 | 4485 | 3906 |
| 245 | 20240313 | 144200 | 4950011320 | 4490 | 4495 | 4495 | 4490 | 2780 |
| 246 | 20240313 | 144100 | 4937520460 | 4495 | 4495 | 4500 | 4495 | 2213 |
| 247 | 20240313 | 144000 | 4927572775 | 4495 | 4495 | 4505 | 4495 | 757 |
| 248 | 20240313 | 143900 | 4924169700 | 4505 | 4505 | 4505 | 4505 | 97 |
| 249 | 20240313 | 143800 | 4923732715 | 4495 | 4495 | 4505 | 4490 | 2556 |
| 250 | 20240313 | 143700 | 4912252395 | 4495 | 4505 | 4505 | 4495 | 5050 |
| 251 | 20240313 | 143600 | 4889528235 | 4505 | 4520 | 4520 | 4505 | 7203 |
| 252 | 20240313 | 143500 | 4857045200 | 4515 | 4525 | 4525 | 4515 | 2503 |
| 253 | 20240313 | 143400 | 4845741520 | 4515 | 4515 | 4530 | 4510 | 5085 |
| 254 | 20240313 | 143300 | 4822765910 | 4510 | 4515 | 4520 | 4510 | 6557 |
| 255 | 20240313 | 143200 | 4793137265 | 4515 | 4510 | 4515 | 4510 | 2087 |
| 256 | 20240313 | 143100 | 4783721625 | 4505 | 4495 | 4505 | 4495 | 554 |
| 257 | 20240313 | 143000 | 4781226950 | 4495 | 4495 | 4500 | 4490 | 2356 |
| 258 | 20240313 | 142900 | 4770635750 | 4490 | 4490 | 4500 | 4490 | 6335 |
| 259 | 20240313 | 142800 | 4742181130 | 4490 | 4495 | 4500 | 4485 | 8578 |
| 260 | 20240313 | 142700 | 4703622480 | 4485 | 4500 | 4500 | 4485 | 17619 |
| 261 | 20240313 | 142600 | 4624508705 | 4500 | 4505 | 4505 | 4500 | 3726 |
| 262 | 20240313 | 142500 | 4607736610 | 4500 | 4505 | 4515 | 4500 | 11541 |
| 263 | 20240313 | 142400 | 4555746750 | 4500 | 4510 | 4530 | 4485 | 15980 |
| 264 | 20240313 | 142300 | 4483842660 | 4510 | 4490 | 4540 | 4470 | 27703 |
| 265 | 20240313 | 142200 | 4359398590 | 4500 | 4535 | 4540 | 4475 | 52003 |
| 266 | 20240313 | 142100 | 4125302100 | 4535 | 4605 | 4615 | 4525 | 61957 |
| 267 | 20240313 | 142000 | 3842366045 | 4605 | 4620 | 4640 | 4570 | 66288 |
| 268 | 20240313 | 141900 | 3537004190 | 4640 | 4560 | 4680 | 4560 | 191723 |
| 269 | 20240313 | 141800 | 2647032735 | 4560 | 4590 | 4610 | 4530 | 79842 |
| 270 | 20240313 | 141700 | 2281395460 | 4585 | 4615 | 4640 | 4565 | 97451 |
| 271 | 20240313 | 141600 | 1832659850 | 4615 | 4500 | 4635 | 4500 | 87898 |
| 272 | 20240313 | 141500 | 1431179025 | 4475 | 4440 | 4510 | 4430 | 34449 |
| 273 | 20240313 | 141400 | 1276877050 | 4435 | 4435 | 4435 | 4435 | 1370 |
| 274 | 20240313 | 141300 | 1270801100 | 4440 | 4445 | 4445 | 4440 | 405 |
| 275 | 20240313 | 141200 | 1269000890 | 4445 | 4445 | 4445 | 4445 | 3 |
| 276 | 20240313 | 141100 | 1268987555 | 4445 | 4445 | 4445 | 4445 | 15 |
| 277 | 20240313 | 141000 | 1268920880 | 4435 | 4440 | 4440 | 4435 | 142 |
| 278 | 20240313 | 140900 | 1268290805 | 4440 | 4445 | 4445 | 4440 | 956 |
| 279 | 20240313 | 140800 | 1264041805 | 4445 | 4450 | 4450 | 4445 | 702 |
| 280 | 20240313 | 140700 | 1260917960 | 4455 | 4455 | 4455 | 4450 | 602 |
| 281 | 20240313 | 140600 | 1258237170 | 4455 | 4450 | 4455 | 4450 | 110 |
| 282 | 20240313 | 140500 | 1257747170 | 4450 | 4450 | 4450 | 4450 | 318 |
| 283 | 20240313 | 140400 | 1256332070 | 4450 | 4450 | 4450 | 4450 | 92 |
| 284 | 20240313 | 140300 | 1255922670 | 4455 | 4455 | 4455 | 4450 | 61 |
| 285 | 20240313 | 140200 | 1255651180 | 4455 | 4450 | 4455 | 4450 | 6 |
| 286 | 20240313 | 140100 | 1255624465 | 4455 | 4450 | 4455 | 4450 | 661 |
| 287 | 20240313 | 140000 | 1252682515 | 4455 | 4455 | 4455 | 4455 | 0 |
| 288 | 20240313 | 135900 | 1252682515 | 4455 | 4450 | 4455 | 4450 | 1626 |
| 289 | 20240313 | 135800 | 1245446685 | 4455 | 4450 | 4455 | 4450 | 210 |
| 290 | 20240313 | 135700 | 1244512135 | 4450 | 4450 | 4450 | 4450 | 350 |
| 291 | 20240313 | 135600 | 1242954635 | 4455 | 4465 | 4465 | 4455 | 56 |
| 292 | 20240313 | 135500 | 1242705145 | 4460 | 4460 | 4460 | 4460 | 18 |
| 293 | 20240313 | 135400 | 1242624865 | 4465 | 4470 | 4470 | 4465 | 1164 |
| 294 | 20240313 | 135300 | 1237425105 | 4470 | 4455 | 4470 | 4455 | 2339 |
| 295 | 20240313 | 135200 | 1226979585 | 4450 | 4450 | 4450 | 4450 | 4376 |
| 296 | 20240313 | 135100 | 1207506385 | 4445 | 4445 | 4445 | 4445 | 215 |
| 297 | 20240313 | 135000 | 1206550710 | 4445 | 4430 | 4445 | 4430 | 703 |
| 298 | 20240313 | 134900 | 1203427130 | 4435 | 4435 | 4435 | 4435 | 0 |
| 299 | 20240313 | 134800 | 1203427130 | 4435 | 4435 | 4435 | 4435 | 5020 |
| 300 | 20240313 | 134700 | 1181163430 | 4435 | 4435 | 4435 | 4435 | 341 |
| 301 | 20240313 | 134600 | 1179651095 | 4435 | 4430 | 4435 | 4430 | 244 |
| 302 | 20240313 | 134500 | 1178569590 | 4430 | 4430 | 4430 | 4430 | 0 |
| 303 | 20240313 | 134400 | 1178569590 | 4430 | 4430 | 4430 | 4430 | 19 |
| 304 | 20240313 | 134300 | 1178485420 | 4420 | 4420 | 4420 | 4420 | 31 |
| 305 | 20240313 | 134200 | 1178348400 | 4420 | 4420 | 4420 | 4420 | 117 |
| 306 | 20240313 | 134100 | 1177831260 | 4420 | 4420 | 4420 | 4420 | 1128 |
| 307 | 20240313 | 134000 | 1172845500 | 4420 | 4420 | 4420 | 4420 | 9 |
| 308 | 20240313 | 133900 | 1172805720 | 4430 | 4425 | 4430 | 4425 | 369 |
| 309 | 20240313 | 133800 | 1171172890 | 4425 | 4425 | 4425 | 4425 | 22 |
| 310 | 20240313 | 133700 | 1171075540 | 4425 | 4425 | 4425 | 4425 | 1 |
| 311 | 20240313 | 133600 | 1171071115 | 4425 | 4425 | 4425 | 4425 | 419 |
| 312 | 20240313 | 133500 | 1169217040 | 4425 | 4425 | 4425 | 4425 | 117 |
| 313 | 20240313 | 133400 | 1168699315 | 4425 | 4430 | 4430 | 4425 | 342 |
| 314 | 20240313 | 133300 | 1167185165 | 4415 | 4415 | 4415 | 4415 | 1 |
| 315 | 20240313 | 133200 | 1167180750 | 4430 | 4430 | 4430 | 4430 | 77 |
| 316 | 20240313 | 133100 | 1166839640 | 4440 | 4440 | 4440 | 4440 | 0 |
| 317 | 20240313 | 133000 | 1166839640 | 4440 | 4410 | 4440 | 4410 | 101 |
| 318 | 20240313 | 132900 | 1166394200 | 4410 | 4420 | 4420 | 4410 | 416 |
| 319 | 20240313 | 132800 | 1164556660 | 4420 | 4420 | 4425 | 4405 | 5771 |
| 320 | 20240313 | 132700 | 1139099015 | 4420 | 4420 | 4420 | 4420 | 150 |
| 321 | 20240313 | 132600 | 1138436015 | 4420 | 4435 | 4435 | 4420 | 842 |
| 322 | 20240313 | 132500 | 1134708735 | 4435 | 4445 | 4445 | 4435 | 103 |
| 323 | 20240313 | 132400 | 1134251415 | 4445 | 4445 | 4445 | 4445 | 3 |
| 324 | 20240313 | 132300 | 1134238080 | 4445 | 4445 | 4445 | 4445 | 20 |
| 325 | 20240313 | 132200 | 1134149180 | 4440 | 4440 | 4440 | 4440 | 94 |
| 326 | 20240313 | 132100 | 1133731820 | 4440 | 4440 | 4440 | 4440 | 150 |
| 327 | 20240313 | 132000 | 1133065820 | 4450 | 4445 | 4450 | 4445 | 13 |
| 328 | 20240313 | 131900 | 1133007975 | 4450 | 4450 | 4450 | 4450 | 0 |
| 329 | 20240313 | 131800 | 1133007975 | 4450 | 4465 | 4465 | 4410 | 30457 |
| 330 | 20240313 | 131700 | 998378590 | 4465 | 4455 | 4465 | 4455 | 2931 |
| 331 | 20240313 | 131600 | 985293925 | 4455 | 4470 | 4470 | 4455 | 248 |
| 332 | 20240313 | 131500 | 984185395 | 4445 | 4450 | 4450 | 4445 | 212 |
| 333 | 20240313 | 131400 | 983242195 | 4450 | 4475 | 4475 | 4450 | 1456 |
| 334 | 20240313 | 131300 | 976761325 | 4475 | 4475 | 4475 | 4475 | 7 |
| 335 | 20240313 | 131200 | 976730000 | 4475 | 4460 | 4475 | 4460 | 234 |
| 336 | 20240313 | 131100 | 975686255 | 4475 | 4475 | 4475 | 4460 | 1237 |
| 337 | 20240313 | 131000 | 970153200 | 4475 | 4470 | 4475 | 4460 | 644 |
| 338 | 20240313 | 130900 | 967279730 | 4465 | 4470 | 4475 | 4465 | 2300 |
| 339 | 20240313 | 130800 | 957009515 | 4475 | 4470 | 4480 | 4470 | 444 |
| 340 | 20240313 | 130700 | 955022510 | 4475 | 4465 | 4475 | 4465 | 1104 |
| 341 | 20240313 | 130600 | 950087710 | 4470 | 4470 | 4470 | 4465 | 35 |
| 342 | 20240313 | 130500 | 949931310 | 4475 | 4475 | 4475 | 4470 | 3221 |
| 343 | 20240313 | 130400 | 935518115 | 4475 | 4465 | 4475 | 4460 | 4980 |
| 344 | 20240313 | 130300 | 913258830 | 4470 | 4470 | 4470 | 4465 | 3037 |
| 345 | 20240313 | 130200 | 899685650 | 4470 | 4465 | 4470 | 4465 | 1162 |
| 346 | 20240313 | 130100 | 894496940 | 4460 | 4460 | 4465 | 4460 | 98 |
| 347 | 20240313 | 130000 | 894059850 | 4460 | 4455 | 4470 | 4455 | 1744 |
| 348 | 20240313 | 125900 | 886273650 | 4450 | 4470 | 4470 | 4450 | 767 |
| 349 | 20240313 | 125800 | 882850580 | 4450 | 4440 | 4470 | 4440 | 33532 |
| 350 | 20240313 | 125700 | 733603000 | 4440 | 4435 | 4440 | 4435 | 2910 |
| 351 | 20240313 | 125600 | 720686945 | 4435 | 4435 | 4435 | 4435 | 25 |
| 352 | 20240313 | 125500 | 720576070 | 4430 | 4430 | 4430 | 4430 | 100 |
| 353 | 20240313 | 125400 | 720133070 | 4430 | 4435 | 4435 | 4430 | 52 |
| 354 | 20240313 | 125300 | 719902705 | 4435 | 4435 | 4435 | 4435 | 0 |
| 355 | 20240313 | 125200 | 719902705 | 4435 | 4435 | 4435 | 4435 | 2 |
| 356 | 20240313 | 125100 | 719893835 | 4435 | 4435 | 4435 | 4435 | 0 |
| 357 | 20240313 | 125000 | 719893835 | 4435 | 4435 | 4435 | 4435 | 16 |
| 358 | 20240313 | 124900 | 719822875 | 4430 | 4435 | 4440 | 4430 | 529 |
| 359 | 20240313 | 124800 | 717477025 | 4435 | 4435 | 4435 | 4435 | 926 |
| 360 | 20240313 | 124700 | 713370215 | 4435 | 4435 | 4435 | 4435 | 19 |
| 361 | 20240313 | 124600 | 713285950 | 4435 | 4435 | 4435 | 4435 | 225 |
| 362 | 20240313 | 124500 | 712288075 | 4435 | 4435 | 4435 | 4435 | 263 |
| 363 | 20240313 | 124400 | 711121670 | 4435 | 4435 | 4435 | 4435 | 1080 |
| 364 | 20240313 | 124300 | 706331870 | 4435 | 4435 | 4440 | 4435 | 847 |
| 365 | 20240313 | 124200 | 702571370 | 4440 | 4440 | 4440 | 4440 | 300 |
| 366 | 20240313 | 124100 | 701239370 | 4440 | 4440 | 4440 | 4440 | 150 |
| 367 | 20240313 | 124000 | 700573370 | 4440 | 4440 | 4440 | 4440 | 111 |
| 368 | 20240313 | 123900 | 700080530 | 4440 | 4440 | 4440 | 4440 | 1186 |
| 369 | 20240313 | 123800 | 694814690 | 4440 | 4435 | 4440 | 4435 | 181 |
| 370 | 20240313 | 123700 | 694011325 | 4435 | 4435 | 4435 | 4435 | 100 |
| 371 | 20240313 | 123600 | 693567825 | 4435 | 4435 | 4435 | 4435 | 0 |
| 372 | 20240313 | 123500 | 693567825 | 4435 | 4435 | 4435 | 4435 | 260 |
| 373 | 20240313 | 123400 | 692414725 | 4430 | 4430 | 4430 | 4430 | 963 |
| 374 | 20240313 | 123300 | 688148635 | 4430 | 4430 | 4430 | 4430 | 2 |
| 375 | 20240313 | 123200 | 688139775 | 4430 | 4435 | 4435 | 4430 | 368 |
| 376 | 20240313 | 123100 | 686509035 | 4435 | 4435 | 4435 | 4435 | 275 |
| 377 | 20240313 | 123000 | 685289410 | 4440 | 4440 | 4440 | 4440 | 0 |
| 378 | 20240313 | 122900 | 685289410 | 4440 | 4440 | 4440 | 4440 | 0 |
| 379 | 20240313 | 122800 | 685289410 | 4440 | 4440 | 4440 | 4440 | 0 |
| 380 | 20240313 | 122700 | 685289410 | 4440 | 4440 | 4440 | 4440 | 1305 |
| 381 | 20240313 | 122600 | 679495210 | 4440 | 4440 | 4440 | 4440 | 2174 |
| 382 | 20240313 | 122500 | 669842650 | 4440 | 4435 | 4440 | 4435 | 669 |
| 383 | 20240313 | 122400 | 666872640 | 4435 | 4435 | 4435 | 4435 | 1525 |
| 384 | 20240313 | 122300 | 660109265 | 4435 | 4435 | 4435 | 4435 | 3 |
| 385 | 20240313 | 122200 | 660095960 | 4435 | 4435 | 4435 | 4435 | 2750 |
| 386 | 20240313 | 122100 | 647899710 | 4425 | 4435 | 4440 | 4425 | 97 |
| 387 | 20240313 | 122000 | 647469520 | 4435 | 4435 | 4435 | 4435 | 80 |
| 388 | 20240313 | 121900 | 647114720 | 4435 | 4430 | 4435 | 4425 | 6540 |
| 389 | 20240313 | 121800 | 618126710 | 4430 | 4425 | 4430 | 4425 | 1175 |
| 390 | 20240313 | 121700 | 612925635 | 4420 | 4420 | 4420 | 4420 | 0 |
| 391 | 20240313 | 121600 | 612925635 | 4420 | 4420 | 4420 | 4420 | 200 |
| 392 | 20240313 | 121500 | 612041635 | 4420 | 4420 | 4420 | 4420 | 308 |
| 393 | 20240313 | 121400 | 610680275 | 4420 | 4410 | 4420 | 4410 | 2277 |
| 394 | 20240313 | 121300 | 600627385 | 4420 | 4415 | 4420 | 4410 | 1865 |
| 395 | 20240313 | 121200 | 592387560 | 4415 | 4415 | 4415 | 4415 | 237 |
| 396 | 20240313 | 121100 | 591341205 | 4415 | 4410 | 4415 | 4410 | 142 |
| 397 | 20240313 | 121000 | 590714945 | 4410 | 4410 | 4410 | 4410 | 7 |
| 398 | 20240313 | 120900 | 590684075 | 4410 | 4410 | 4410 | 4410 | 0 |
| 399 | 20240313 | 120800 | 590684075 | 4410 | 4410 | 4410 | 4410 | 0 |
| 400 | 20240313 | 120700 | 590684075 | 4410 | 4410 | 4410 | 4410 | 0 |
| 401 | 20240313 | 120600 | 590684075 | 4410 | 4415 | 4415 | 4410 | 122 |
| 402 | 20240313 | 120500 | 590145600 | 4415 | 4415 | 4415 | 4415 | 0 |
| 403 | 20240313 | 120400 | 590145600 | 4415 | 4415 | 4415 | 4415 | 157 |
| 404 | 20240313 | 120300 | 589452445 | 4415 | 4415 | 4415 | 4415 | 4028 |
| 405 | 20240313 | 120200 | 571668825 | 4415 | 4415 | 4415 | 4415 | 19 |
| 406 | 20240313 | 120100 | 571584940 | 4415 | 4415 | 4415 | 4415 | 0 |
| 407 | 20240313 | 120000 | 571584940 | 4415 | 4420 | 4420 | 4415 | 15 |
| 408 | 20240313 | 115900 | 571518665 | 4420 | 4420 | 4420 | 4420 | 2 |
| 409 | 20240313 | 115800 | 571509825 | 4420 | 4420 | 4420 | 4415 | 46 |
| 410 | 20240313 | 115700 | 571306720 | 4415 | 4415 | 4415 | 4415 | 0 |
| 411 | 20240313 | 115600 | 571306720 | 4415 | 4420 | 4420 | 4415 | 663 |
| 412 | 20240313 | 115500 | 568378640 | 4420 | 4425 | 4425 | 4420 | 901 |
| 413 | 20240313 | 115400 | 564391720 | 4425 | 4425 | 4425 | 4425 | 330 |
| 414 | 20240313 | 115300 | 562931470 | 4425 | 4420 | 4425 | 4420 | 1015 |
| 415 | 20240313 | 115200 | 558440170 | 4425 | 4420 | 4425 | 4420 | 2 |
| 416 | 20240313 | 115100 | 558431325 | 4425 | 4425 | 4425 | 4425 | 515 |
| 417 | 20240313 | 115000 | 556152450 | 4425 | 4425 | 4425 | 4425 | 0 |
| 418 | 20240313 | 114900 | 556152450 | 4425 | 4420 | 4425 | 4420 | 155 |
| 419 | 20240313 | 114800 | 555467200 | 4420 | 4415 | 4420 | 4415 | 11 |
| 420 | 20240313 | 114700 | 555418585 | 4415 | 4415 | 4420 | 4415 | 308 |
| 421 | 20240313 | 114600 | 554058265 | 4420 | 4420 | 4420 | 4420 | 800 |
| 422 | 20240313 | 114500 | 550522265 | 4420 | 4420 | 4420 | 4420 | 30 |
| 423 | 20240313 | 114400 | 550389665 | 4420 | 4420 | 4420 | 4420 | 0 |
| 424 | 20240313 | 114300 | 550389665 | 4420 | 4420 | 4420 | 4420 | 108 |
| 425 | 20240313 | 114200 | 549912305 | 4420 | 4420 | 4420 | 4420 | 2 |
| 426 | 20240313 | 114100 | 549903465 | 4420 | 4420 | 4420 | 4420 | 535 |
| 427 | 20240313 | 114000 | 547538765 | 4415 | 4415 | 4415 | 4415 | 832 |
| 428 | 20240313 | 113900 | 543865485 | 4410 | 4410 | 4410 | 4410 | 0 |
| 429 | 20240313 | 113800 | 543865485 | 4410 | 4410 | 4410 | 4410 | 0 |
| 430 | 20240313 | 113700 | 543865485 | 4410 | 4410 | 4410 | 4410 | 1505 |
| 431 | 20240313 | 113600 | 537228435 | 4410 | 4410 | 4410 | 4410 | 110 |
| 432 | 20240313 | 113500 | 536743335 | 4410 | 4410 | 4410 | 4410 | 0 |
| 433 | 20240313 | 113400 | 536743335 | 4410 | 4410 | 4410 | 4410 | 120 |
| 434 | 20240313 | 113300 | 536214135 | 4415 | 4415 | 4415 | 4415 | 264 |
| 435 | 20240313 | 113200 | 535048575 | 4415 | 4415 | 4415 | 4415 | 109 |
| 436 | 20240313 | 113100 | 534567340 | 4415 | 4415 | 4415 | 4415 | 11 |
| 437 | 20240313 | 113000 | 534518775 | 4410 | 4410 | 4410 | 4410 | 106 |
| 438 | 20240313 | 112900 | 534051315 | 4410 | 4410 | 4410 | 4410 | 25 |
| 439 | 20240313 | 112800 | 533941065 | 4410 | 4410 | 4410 | 4410 | 28 |
| 440 | 20240313 | 112700 | 533817585 | 4410 | 4410 | 4410 | 4410 | 1081 |
| 441 | 20240313 | 112600 | 529050375 | 4410 | 4410 | 4410 | 4410 | 385 |
| 442 | 20240313 | 112500 | 527352525 | 4410 | 4410 | 4410 | 4410 | 288 |
| 443 | 20240313 | 112400 | 526082445 | 4410 | 4410 | 4410 | 4410 | 357 |
| 444 | 20240313 | 112300 | 524508075 | 4410 | 4410 | 4410 | 4410 | 0 |
| 445 | 20240313 | 112200 | 524508075 | 4410 | 4415 | 4415 | 4410 | 34 |
| 446 | 20240313 | 112100 | 524357995 | 4415 | 4415 | 4415 | 4415 | 100 |
| 447 | 20240313 | 112000 | 523916495 | 4415 | 4415 | 4415 | 4415 | 1 |
| 448 | 20240313 | 111900 | 523912080 | 4415 | 4415 | 4415 | 4415 | 268 |
| 449 | 20240313 | 111800 | 522728860 | 4415 | 4415 | 4415 | 4415 | 9 |
| 450 | 20240313 | 111700 | 522689125 | 4405 | 4405 | 4405 | 4405 | 0 |
| 451 | 20240313 | 111600 | 522689125 | 4405 | 4405 | 4405 | 4405 | 40 |
| 452 | 20240313 | 111500 | 522512925 | 4405 | 4415 | 4415 | 4405 | 33 |
| 453 | 20240313 | 111400 | 522367460 | 4415 | 4415 | 4415 | 4415 | 20 |
| 454 | 20240313 | 111300 | 522279160 | 4415 | 4415 | 4415 | 4415 | 1070 |
| 455 | 20240313 | 111200 | 517555110 | 4415 | 4415 | 4415 | 4415 | 1050 |
| 456 | 20240313 | 111100 | 512919360 | 4415 | 4415 | 4415 | 4415 | 0 |
| 457 | 20240313 | 111000 | 512919360 | 4415 | 4415 | 4415 | 4415 | 250 |
| 458 | 20240313 | 110900 | 511815610 | 4415 | 4415 | 4415 | 4415 | 21 |
| 459 | 20240313 | 110800 | 511722895 | 4415 | 4415 | 4415 | 4415 | 300 |
| 460 | 20240313 | 110700 | 510398395 | 4415 | 4415 | 4415 | 4415 | 1895 |
| 461 | 20240313 | 110600 | 502031970 | 4415 | 4415 | 4415 | 4415 | 50 |
| 462 | 20240313 | 110500 | 501811220 | 4410 | 4405 | 4410 | 4405 | 52 |
| 463 | 20240313 | 110400 | 501581910 | 4405 | 4410 | 4410 | 4405 | 353 |
| 464 | 20240313 | 110300 | 500026935 | 4405 | 4405 | 4405 | 4405 | 0 |
| 465 | 20240313 | 110200 | 500026935 | 4405 | 4405 | 4410 | 4405 | 83 |
| 466 | 20240313 | 110100 | 499661090 | 4410 | 4410 | 4410 | 4410 | 140 |
| 467 | 20240313 | 110000 | 499043690 | 4410 | 4400 | 4410 | 4400 | 103 |
| 468 | 20240313 | 105900 | 498589490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 469 | 20240313 | 105800 | 498589490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 470 | 20240313 | 105700 | 498589490 | 4400 | 4405 | 4405 | 4400 | 80 |
| 471 | 20240313 | 105600 | 498237440 | 4405 | 4405 | 4405 | 4405 | 271 |
| 472 | 20240313 | 105500 | 497043685 | 4405 | 4405 | 4405 | 4405 | 13 |
| 473 | 20240313 | 105400 | 496986420 | 4410 | 4405 | 4410 | 4405 | 505 |
| 474 | 20240313 | 105300 | 494760200 | 4405 | 4410 | 4410 | 4405 | 51 |
| 475 | 20240313 | 105200 | 494535295 | 4410 | 4410 | 4410 | 4405 | 7340 |
| 476 | 20240313 | 105100 | 462200130 | 4410 | 4410 | 4410 | 4410 | 3 |
| 477 | 20240313 | 105000 | 462186900 | 4410 | 4410 | 4410 | 4410 | 218 |
| 478 | 20240313 | 104900 | 461225520 | 4415 | 4415 | 4415 | 4415 | 65 |
| 479 | 20240313 | 104800 | 460938545 | 4420 | 4415 | 4420 | 4415 | 3 |
| 480 | 20240313 | 104700 | 460925295 | 4415 | 4415 | 4415 | 4415 | 141 |
| 481 | 20240313 | 104600 | 460302780 | 4415 | 4415 | 4415 | 4415 | 5 |
| 482 | 20240313 | 104500 | 460280705 | 4410 | 4410 | 4420 | 4410 | 1065 |
| 483 | 20240313 | 104400 | 455574580 | 4410 | 4405 | 4410 | 4405 | 464 |
| 484 | 20240313 | 104300 | 453528345 | 4420 | 4405 | 4420 | 4405 | 53 |
| 485 | 20240313 | 104200 | 453294590 | 4405 | 4405 | 4405 | 4405 | 610 |
| 486 | 20240313 | 104100 | 450607540 | 4410 | 4415 | 4415 | 4410 | 1431 |
| 487 | 20240313 | 104000 | 444296780 | 4420 | 4420 | 4420 | 4420 | 0 |
| 488 | 20240313 | 103900 | 444296780 | 4420 | 4405 | 4420 | 4405 | 202 |
| 489 | 20240313 | 103800 | 443406715 | 4405 | 4415 | 4415 | 4405 | 1376 |
| 490 | 20240313 | 103700 | 437340815 | 4425 | 4425 | 4425 | 4425 | 300 |
| 491 | 20240313 | 103600 | 436013315 | 4430 | 4420 | 4430 | 4420 | 774 |
| 492 | 20240313 | 103500 | 432589975 | 4420 | 4420 | 4420 | 4420 | 16 |
| 493 | 20240313 | 103400 | 432519255 | 4425 | 4415 | 4425 | 4415 | 4709 |
| 494 | 20240313 | 103300 | 411683795 | 4415 | 4415 | 4415 | 4415 | 978 |
| 495 | 20240313 | 103200 | 407365925 | 4415 | 4415 | 4415 | 4410 | 1032 |
| 496 | 20240313 | 103100 | 402814655 | 4415 | 4415 | 4415 | 4415 | 20 |
| 497 | 20240313 | 103000 | 402726355 | 4415 | 4420 | 4420 | 4415 | 102 |
| 498 | 20240313 | 102900 | 402275525 | 4420 | 4420 | 4420 | 4420 | 775 |
| 499 | 20240313 | 102800 | 398850025 | 4420 | 4415 | 4420 | 4410 | 1457 |
| 500 | 20240313 | 102700 | 392410650 | 4420 | 4420 | 4425 | 4415 | 609 |
| 501 | 20240313 | 102600 | 389721895 | 4425 | 4430 | 4430 | 4425 | 121 |
| 502 | 20240313 | 102500 | 389185870 | 4430 | 4430 | 4430 | 4425 | 7664 |
| 503 | 20240313 | 102400 | 355234855 | 4430 | 4410 | 4430 | 4410 | 2000 |
| 504 | 20240313 | 102300 | 346377655 | 4410 | 4430 | 4430 | 4410 | 734 |
| 505 | 20240313 | 102200 | 343131405 | 4430 | 4430 | 4430 | 4430 | 3254 |
| 506 | 20240313 | 102100 | 328716185 | 4430 | 4430 | 4430 | 4400 | 1468 |
| 507 | 20240313 | 102000 | 322214415 | 4435 | 4420 | 4435 | 4405 | 3940 |
| 508 | 20240313 | 101900 | 304776345 | 4420 | 4420 | 4425 | 4420 | 132 |
| 509 | 20240313 | 101800 | 304192805 | 4425 | 4400 | 4425 | 4400 | 6452 |
| 510 | 20240313 | 101700 | 275677270 | 4400 | 4400 | 4400 | 4400 | 294 |
| 511 | 20240313 | 101600 | 274383670 | 4400 | 4395 | 4400 | 4390 | 365 |
| 512 | 20240313 | 101500 | 272779935 | 4400 | 4395 | 4400 | 4395 | 173 |
| 513 | 20240313 | 101400 | 272019535 | 4400 | 4405 | 4405 | 4400 | 300 |
| 514 | 20240313 | 101300 | 270699040 | 4410 | 4425 | 4425 | 4410 | 6302 |
| 515 | 20240313 | 101200 | 242852905 | 4425 | 4420 | 4425 | 4400 | 3921 |
| 516 | 20240313 | 101100 | 225532585 | 4420 | 4405 | 4420 | 4405 | 4782 |
| 517 | 20240313 | 101000 | 204403710 | 4410 | 4405 | 4415 | 4405 | 295 |
| 518 | 20240313 | 100900 | 203102005 | 4410 | 4385 | 4410 | 4385 | 6526 |
| 519 | 20240313 | 100800 | 174355470 | 4390 | 4395 | 4400 | 4385 | 3257 |
| 520 | 20240313 | 100700 | 160032320 | 4390 | 4370 | 4390 | 4370 | 3886 |
| 521 | 20240313 | 100600 | 142999985 | 4370 | 4370 | 4370 | 4370 | 228 |
| 522 | 20240313 | 100500 | 142003625 | 4370 | 4370 | 4370 | 4370 | 116 |
| 523 | 20240313 | 100400 | 141496705 | 4365 | 4365 | 4365 | 4365 | 251 |
| 524 | 20240313 | 100300 | 140401090 | 4370 | 4370 | 4370 | 4370 | 5 |
| 525 | 20240313 | 100200 | 140379240 | 4370 | 4365 | 4370 | 4365 | 299 |
| 526 | 20240313 | 100100 | 139074100 | 4365 | 4365 | 4365 | 4365 | 202 |
| 527 | 20240313 | 100000 | 138192370 | 4370 | 4370 | 4370 | 4365 | 1116 |
| 528 | 20240313 | 095900 | 133320445 | 4370 | 4370 | 4370 | 4370 | 187 |
| 529 | 20240313 | 095800 | 132503255 | 4370 | 4370 | 4370 | 4370 | 506 |
| 530 | 20240313 | 095700 | 130292035 | 4370 | 4365 | 4370 | 4365 | 146 |
| 531 | 20240313 | 095600 | 129654020 | 4365 | 4365 | 4365 | 4365 | 555 |
| 532 | 20240313 | 095500 | 127231445 | 4365 | 4365 | 4365 | 4360 | 365 |
| 533 | 20240313 | 095400 | 125639970 | 4365 | 4365 | 4365 | 4365 | 3 |
| 534 | 20240313 | 095300 | 125626875 | 4365 | 4360 | 4365 | 4360 | 1015 |
| 535 | 20240313 | 095200 | 121201400 | 4365 | 4365 | 4365 | 4365 | 69 |
| 536 | 20240313 | 095100 | 120900215 | 4365 | 4365 | 4365 | 4365 | 15 |
| 537 | 20240313 | 095000 | 120834740 | 4360 | 4365 | 4365 | 4360 | 10 |
| 538 | 20240313 | 094900 | 120791105 | 4365 | 4365 | 4365 | 4365 | 500 |
| 539 | 20240313 | 094800 | 118608605 | 4360 | 4365 | 4365 | 4360 | 45 |
| 540 | 20240313 | 094700 | 118412360 | 4365 | 4365 | 4365 | 4365 | 7 |
| 541 | 20240313 | 094600 | 118381805 | 4365 | 4365 | 4365 | 4365 | 11 |
| 542 | 20240313 | 094500 | 118333790 | 4365 | 4365 | 4365 | 4365 | 1003 |
| 543 | 20240313 | 094400 | 113955695 | 4365 | 4365 | 4365 | 4365 | 39 |
| 544 | 20240313 | 094300 | 113785460 | 4370 | 4360 | 4370 | 4360 | 113 |
| 545 | 20240313 | 094200 | 113292200 | 4360 | 4365 | 4370 | 4360 | 716 |
| 546 | 20240313 | 094100 | 110169350 | 4370 | 4370 | 4370 | 4370 | 2 |
| 547 | 20240313 | 094000 | 110160610 | 4365 | 4365 | 4365 | 4365 | 263 |
| 548 | 20240313 | 093900 | 109012615 | 4365 | 4370 | 4370 | 4365 | 26 |
| 549 | 20240313 | 093800 | 108899105 | 4365 | 4365 | 4365 | 4365 | 644 |
| 550 | 20240313 | 093700 | 106088045 | 4365 | 4365 | 4365 | 4360 | 80 |
| 551 | 20240313 | 093600 | 105739100 | 4360 | 4360 | 4360 | 4360 | 0 |
| 552 | 20240313 | 093500 | 105739100 | 4360 | 4360 | 4360 | 4360 | 50 |
| 553 | 20240313 | 093400 | 105521100 | 4365 | 4365 | 4365 | 4365 | 337 |
| 554 | 20240313 | 093300 | 104050095 | 4365 | 4365 | 4365 | 4365 | 200 |
| 555 | 20240313 | 093200 | 103177095 | 4365 | 4365 | 4365 | 4365 | 1001 |
| 556 | 20240313 | 093100 | 98807730 | 4360 | 4360 | 4360 | 4360 | 22 |
| 557 | 20240313 | 093000 | 98711810 | 4360 | 4360 | 4360 | 4360 | 300 |
| 558 | 20240313 | 092900 | 97403810 | 4360 | 4360 | 4360 | 4360 | 280 |
| 559 | 20240313 | 092800 | 96183010 | 4360 | 4365 | 4365 | 4360 | 1080 |
| 560 | 20240313 | 092700 | 91472210 | 4365 | 4365 | 4365 | 4365 | 562 |
| 561 | 20240313 | 092600 | 89019080 | 4360 | 4360 | 4360 | 4360 | 67 |
| 562 | 20240313 | 092500 | 88726960 | 4365 | 4365 | 4365 | 4365 | 0 |
| 563 | 20240313 | 092400 | 88726960 | 4365 | 4365 | 4365 | 4360 | 2097 |
| 564 | 20240313 | 092300 | 79583405 | 4365 | 4360 | 4365 | 4360 | 73 |
| 565 | 20240313 | 092200 | 79264865 | 4365 | 4365 | 4365 | 4365 | 7 |
| 566 | 20240313 | 092100 | 79234310 | 4365 | 4360 | 4365 | 4360 | 701 |
| 567 | 20240313 | 092000 | 76177945 | 4360 | 4360 | 4365 | 4360 | 429 |
| 568 | 20240313 | 091900 | 74306450 | 4365 | 4365 | 4365 | 4365 | 239 |
| 569 | 20240313 | 091800 | 73263215 | 4360 | 4360 | 4360 | 4360 | 887 |
| 570 | 20240313 | 091700 | 69395895 | 4365 | 4360 | 4365 | 4360 | 917 |
| 571 | 20240313 | 091600 | 65397270 | 4360 | 4355 | 4360 | 4355 | 231 |
| 572 | 20240313 | 091500 | 64390125 | 4355 | 4360 | 4365 | 4355 | 866 |
| 573 | 20240313 | 091400 | 60614575 | 4365 | 4360 | 4365 | 4360 | 1102 |
| 574 | 20240313 | 091300 | 55809840 | 4360 | 4360 | 4360 | 4360 | 5 |
| 575 | 20240313 | 091200 | 55788040 | 4360 | 4365 | 4365 | 4360 | 491 |
| 576 | 20240313 | 091100 | 53647160 | 4365 | 4360 | 4365 | 4360 | 256 |
| 577 | 20240313 | 091000 | 52530975 | 4360 | 4360 | 4360 | 4360 | 722 |
| 578 | 20240313 | 090900 | 49383055 | 4360 | 4355 | 4360 | 4355 | 131 |
| 579 | 20240313 | 090800 | 48812230 | 4355 | 4355 | 4360 | 4355 | 763 |
| 580 | 20240313 | 090700 | 45489340 | 4360 | 4365 | 4365 | 4360 | 3 |
| 581 | 20240313 | 090600 | 45476250 | 4365 | 4365 | 4365 | 4365 | 8 |
| 582 | 20240313 | 090500 | 45441330 | 4345 | 4365 | 4365 | 4345 | 1832 |
| 583 | 20240313 | 090400 | 37474890 | 4365 | 4365 | 4365 | 4345 | 272 |
| 584 | 20240313 | 090300 | 36290995 | 4345 | 4350 | 4350 | 4345 | 389 |
| 585 | 20240313 | 090200 | 34599530 | 4365 | 4350 | 4365 | 4350 | 816 |
| 586 | 20240313 | 090100 | 31049765 | 4345 | 4370 | 4370 | 4345 | 512 |
| 587 | 20240313 | 090000 | 28820210 | 4370 | 4370 | 4370 | 4360 | 6602 |