30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 191100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 2767 |
| 3 | 20240314 | 191000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20240314 | 190900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20240314 | 190800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20240314 | 190700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20240314 | 190600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20240314 | 190500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20240314 | 190400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20240314 | 190300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20240314 | 190200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20240314 | 190100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20240314 | 190000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20240314 | 185900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20240314 | 185800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20240314 | 185700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20240314 | 185600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20240314 | 185500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20240314 | 185400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20240314 | 185300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20240314 | 185200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20240314 | 185100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20240314 | 185000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20240314 | 184900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20240314 | 184800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20240314 | 184700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20240314 | 184600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20240314 | 184500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20240314 | 184400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20240314 | 184300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20240314 | 184200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20240314 | 184100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 2767 |
| 33 | 20240314 | 184000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20240314 | 183900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20240314 | 183800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20240314 | 183700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20240314 | 183600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20240314 | 183500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20240314 | 183400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20240314 | 183300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20240314 | 183200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20240314 | 183100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20240314 | 183000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20240314 | 182900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20240314 | 182800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20240314 | 182700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20240314 | 182600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20240314 | 182500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20240314 | 182400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20240314 | 182300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20240314 | 182200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20240314 | 182100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20240314 | 182000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20240314 | 181900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20240314 | 181800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20240314 | 181700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20240314 | 181600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20240314 | 181500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20240314 | 181400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20240314 | 181300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20240314 | 181200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20240314 | 181100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 2767 |
| 63 | 20240314 | 181000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20240314 | 180900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20240314 | 180800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20240314 | 180700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20240314 | 180600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20240314 | 180500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20240314 | 180400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20240314 | 180300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20240314 | 180200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20240314 | 180100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20240314 | 180000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20240314 | 175900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20240314 | 175800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20240314 | 175700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20240314 | 175600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20240314 | 175500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20240314 | 175400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20240314 | 175300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20240314 | 175200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20240314 | 175100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20240314 | 175000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20240314 | 174900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20240314 | 174800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20240314 | 174700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20240314 | 174600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20240314 | 174500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20240314 | 174400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20240314 | 174300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20240314 | 174200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20240314 | 174100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 2767 |
| 93 | 20240314 | 174000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20240314 | 173900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20240314 | 173800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20240314 | 173700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20240314 | 173600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20240314 | 173500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20240314 | 173400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20240314 | 173300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20240314 | 173200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20240314 | 173100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20240314 | 173000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20240314 | 172900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20240314 | 172800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20240314 | 172700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20240314 | 172600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20240314 | 172500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20240314 | 172400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20240314 | 172300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20240314 | 172200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20240314 | 172100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20240314 | 172000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20240314 | 171900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20240314 | 171800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20240314 | 171700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20240314 | 171600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20240314 | 171500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20240314 | 171400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20240314 | 171300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20240314 | 171200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20240314 | 171100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 2767 |
| 123 | 20240314 | 171000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20240314 | 170900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20240314 | 170800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20240314 | 170700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20240314 | 170600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20240314 | 170500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20240314 | 170400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20240314 | 170300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20240314 | 170200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20240314 | 170100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20240314 | 170000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20240314 | 165900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20240314 | 165800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20240314 | 165700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20240314 | 165600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20240314 | 165500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20240314 | 165400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20240314 | 165300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20240314 | 165200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20240314 | 165100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20240314 | 165000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20240314 | 164900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20240314 | 164800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20240314 | 164700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20240314 | 164600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20240314 | 164500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20240314 | 164400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20240314 | 164300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20240314 | 164200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20240314 | 164100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 2767 |
| 153 | 20240314 | 164000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20240314 | 163900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20240314 | 163800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20240314 | 163700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20240314 | 163600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20240314 | 163500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20240314 | 163400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20240314 | 163300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20240314 | 163200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20240314 | 163100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20240314 | 163000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20240314 | 162900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20240314 | 162800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20240314 | 162700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20240314 | 162600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20240314 | 162500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20240314 | 162400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20240314 | 162300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20240314 | 162200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20240314 | 162100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20240314 | 162000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20240314 | 161900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20240314 | 161800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20240314 | 161700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20240314 | 161600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20240314 | 161500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20240314 | 161400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20240314 | 161300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20240314 | 161200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20240314 | 161100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 2767 |
| 183 | 20240314 | 161000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20240314 | 160900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20240314 | 160800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20240314 | 160700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20240314 | 160600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20240314 | 160500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20240314 | 160400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20240314 | 160300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20240314 | 160200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20240314 | 160100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20240314 | 160000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20240314 | 155900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20240314 | 155800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20240314 | 155700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20240314 | 155600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20240314 | 155500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20240314 | 155400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20240314 | 155300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20240314 | 155200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20240314 | 155100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20240314 | 155000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20240314 | 154900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20240314 | 154800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20240314 | 154700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20240314 | 154600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20240314 | 154500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20240314 | 154400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20240314 | 154300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20240314 | 154200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20240314 | 154100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 2767 |
| 213 | 20240314 | 154000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20240314 | 153900 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20240314 | 153800 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20240314 | 153700 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20240314 | 153600 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20240314 | 153500 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20240314 | 153400 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20240314 | 153300 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 221 | 20240314 | 153200 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 222 | 20240314 | 153100 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 223 | 20240314 | 153000 | 3400853550 | 3480 | 3480 | 3480 | 3480 | 2767 |
| 224 | 20240314 | 152900 | 3391224390 | 3470 | 3470 | 3470 | 3470 | 0 |
| 225 | 20240314 | 152800 | 3391224390 | 3470 | 3470 | 3470 | 3470 | 0 |
| 226 | 20240314 | 152700 | 3391224390 | 3470 | 3470 | 3470 | 3470 | 0 |
| 227 | 20240314 | 152600 | 3391224390 | 3470 | 3470 | 3470 | 3470 | 0 |
| 228 | 20240314 | 152500 | 3391224390 | 3470 | 3470 | 3470 | 3470 | 0 |
| 229 | 20240314 | 152400 | 3391224390 | 3470 | 3470 | 3470 | 3470 | 0 |
| 230 | 20240314 | 152300 | 3391224390 | 3470 | 3470 | 3470 | 3470 | 0 |
| 231 | 20240314 | 152200 | 3391224390 | 3470 | 3470 | 3470 | 3470 | 0 |
| 232 | 20240314 | 152100 | 3391224390 | 3470 | 3470 | 3470 | 3470 | 0 |
| 233 | 20240314 | 152000 | 3391224390 | 3470 | 3470 | 3470 | 3470 | 0 |
| 234 | 20240314 | 151900 | 3391224390 | 3470 | 3460 | 3470 | 3460 | 1172 |
| 235 | 20240314 | 151800 | 3387163220 | 3465 | 3455 | 3465 | 3455 | 90 |
| 236 | 20240314 | 151700 | 3386852000 | 3460 | 3460 | 3465 | 3460 | 1336 |
| 237 | 20240314 | 151600 | 3382227775 | 3465 | 3470 | 3470 | 3460 | 785 |
| 238 | 20240314 | 151500 | 3379510175 | 3465 | 3465 | 3465 | 3465 | 629 |
| 239 | 20240314 | 151400 | 3377330690 | 3460 | 3465 | 3465 | 3460 | 517 |
| 240 | 20240314 | 151300 | 3375541840 | 3470 | 3440 | 3470 | 3440 | 3604 |
| 241 | 20240314 | 151200 | 3363097075 | 3435 | 3440 | 3440 | 3435 | 236 |
| 242 | 20240314 | 151100 | 3362286405 | 3445 | 3445 | 3445 | 3445 | 1 |
| 243 | 20240314 | 151000 | 3362282960 | 3440 | 3440 | 3440 | 3435 | 282 |
| 244 | 20240314 | 150900 | 3361313135 | 3445 | 3445 | 3445 | 3445 | 0 |
| 245 | 20240314 | 150800 | 3361313135 | 3445 | 3435 | 3445 | 3435 | 399 |
| 246 | 20240314 | 150700 | 3359938900 | 3435 | 3440 | 3440 | 3435 | 2195 |
| 247 | 20240314 | 150600 | 3352389810 | 3440 | 3455 | 3455 | 3440 | 1032 |
| 248 | 20240314 | 150500 | 3348832770 | 3455 | 3455 | 3460 | 3455 | 215 |
| 249 | 20240314 | 150400 | 3348089940 | 3460 | 3450 | 3460 | 3445 | 740 |
| 250 | 20240314 | 150300 | 3345532755 | 3450 | 3450 | 3450 | 3440 | 123 |
| 251 | 20240314 | 150200 | 3345109250 | 3435 | 3455 | 3460 | 3435 | 151 |
| 252 | 20240314 | 150100 | 3344588275 | 3455 | 3435 | 3455 | 3435 | 1628 |
| 253 | 20240314 | 150000 | 3338983585 | 3440 | 3450 | 3455 | 3435 | 482 |
| 254 | 20240314 | 145900 | 3337324015 | 3450 | 3450 | 3450 | 3435 | 275 |
| 255 | 20240314 | 145800 | 3336375280 | 3455 | 3430 | 3455 | 3430 | 860 |
| 256 | 20240314 | 145700 | 3333413560 | 3435 | 3430 | 3435 | 3430 | 1472 |
| 257 | 20240314 | 145600 | 3328361485 | 3435 | 3425 | 3435 | 3425 | 1374 |
| 258 | 20240314 | 145500 | 3323642380 | 3430 | 3435 | 3435 | 3420 | 1272 |
| 259 | 20240314 | 145400 | 3319283890 | 3440 | 3420 | 3440 | 3395 | 2306 |
| 260 | 20240314 | 145300 | 3311408495 | 3420 | 3405 | 3420 | 3405 | 587 |
| 261 | 20240314 | 145200 | 3309403975 | 3425 | 3430 | 3435 | 3385 | 13739 |
| 262 | 20240314 | 145100 | 3262637055 | 3435 | 3435 | 3445 | 3435 | 395 |
| 263 | 20240314 | 145000 | 3261278220 | 3440 | 3420 | 3440 | 3420 | 398 |
| 264 | 20240314 | 144900 | 3259909555 | 3445 | 3415 | 3445 | 3415 | 751 |
| 265 | 20240314 | 144800 | 3257344635 | 3410 | 3405 | 3410 | 3405 | 105 |
| 266 | 20240314 | 144700 | 3256986690 | 3415 | 3410 | 3425 | 3410 | 2208 |
| 267 | 20240314 | 144600 | 3249457360 | 3415 | 3410 | 3415 | 3410 | 2264 |
| 268 | 20240314 | 144500 | 3241736010 | 3415 | 3415 | 3415 | 3415 | 108 |
| 269 | 20240314 | 144400 | 3241367190 | 3415 | 3425 | 3425 | 3415 | 28 |
| 270 | 20240314 | 144300 | 3241271435 | 3425 | 3415 | 3425 | 3415 | 798 |
| 271 | 20240314 | 144200 | 3238546235 | 3415 | 3415 | 3415 | 3415 | 155 |
| 272 | 20240314 | 144100 | 3238016910 | 3425 | 3420 | 3425 | 3420 | 24 |
| 273 | 20240314 | 144000 | 3237934760 | 3425 | 3420 | 3425 | 3410 | 3754 |
| 274 | 20240314 | 143900 | 3225112180 | 3420 | 3420 | 3425 | 3420 | 1073 |
| 275 | 20240314 | 143800 | 3221442515 | 3425 | 3415 | 3425 | 3415 | 352 |
| 276 | 20240314 | 143700 | 3220240415 | 3420 | 3420 | 3420 | 3420 | 940 |
| 277 | 20240314 | 143600 | 3217025615 | 3425 | 3415 | 3425 | 3415 | 189 |
| 278 | 20240314 | 143500 | 3216379320 | 3420 | 3420 | 3420 | 3415 | 155 |
| 279 | 20240314 | 143400 | 3215849305 | 3425 | 3420 | 3425 | 3420 | 417 |
| 280 | 20240314 | 143300 | 3214423155 | 3420 | 3420 | 3420 | 3420 | 334 |
| 281 | 20240314 | 143200 | 3213280875 | 3425 | 3425 | 3425 | 3425 | 4 |
| 282 | 20240314 | 143100 | 3213267175 | 3420 | 3420 | 3420 | 3420 | 2341 |
| 283 | 20240314 | 143000 | 3205260955 | 3420 | 3420 | 3420 | 3415 | 73 |
| 284 | 20240314 | 142900 | 3205011530 | 3420 | 3420 | 3420 | 3420 | 1054 |
| 285 | 20240314 | 142800 | 3201406850 | 3420 | 3420 | 3420 | 3420 | 239 |
| 286 | 20240314 | 142700 | 3200589470 | 3420 | 3425 | 3425 | 3420 | 2159 |
| 287 | 20240314 | 142600 | 3193205440 | 3425 | 3420 | 3425 | 3420 | 1294 |
| 288 | 20240314 | 142500 | 3188779205 | 3420 | 3425 | 3430 | 3420 | 2242 |
| 289 | 20240314 | 142400 | 3181109905 | 3430 | 3425 | 3430 | 3425 | 744 |
| 290 | 20240314 | 142300 | 3178558780 | 3425 | 3425 | 3425 | 3425 | 134 |
| 291 | 20240314 | 142200 | 3178099830 | 3425 | 3430 | 3430 | 3425 | 635 |
| 292 | 20240314 | 142100 | 3175922035 | 3420 | 3425 | 3425 | 3420 | 304 |
| 293 | 20240314 | 142000 | 3174881705 | 3430 | 3440 | 3445 | 3430 | 478 |
| 294 | 20240314 | 141900 | 3173241630 | 3445 | 3445 | 3445 | 3445 | 101 |
| 295 | 20240314 | 141800 | 3172893685 | 3435 | 3440 | 3445 | 3435 | 1912 |
| 296 | 20240314 | 141700 | 3166320405 | 3445 | 3440 | 3445 | 3440 | 343 |
| 297 | 20240314 | 141600 | 3165140355 | 3445 | 3445 | 3445 | 3440 | 61 |
| 298 | 20240314 | 141500 | 3164930395 | 3440 | 3445 | 3445 | 3440 | 117 |
| 299 | 20240314 | 141400 | 3164527880 | 3440 | 3440 | 3440 | 3440 | 902 |
| 300 | 20240314 | 141300 | 3161425000 | 3440 | 3440 | 3445 | 3440 | 773 |
| 301 | 20240314 | 141200 | 3158765005 | 3440 | 3440 | 3440 | 3440 | 113 |
| 302 | 20240314 | 141100 | 3158376285 | 3440 | 3440 | 3445 | 3440 | 3057 |
| 303 | 20240314 | 141000 | 3147848480 | 3440 | 3435 | 3440 | 3435 | 12 |
| 304 | 20240314 | 140900 | 3147807255 | 3440 | 3435 | 3440 | 3435 | 235 |
| 305 | 20240314 | 140800 | 3147000005 | 3440 | 3435 | 3440 | 3435 | 43 |
| 306 | 20240314 | 140700 | 3146852295 | 3440 | 3445 | 3445 | 3440 | 1156 |
| 307 | 20240314 | 140600 | 3142870500 | 3465 | 3465 | 3465 | 3465 | 0 |
| 308 | 20240314 | 140500 | 3142870500 | 3465 | 3465 | 3465 | 3465 | 0 |
| 309 | 20240314 | 140400 | 3142870500 | 3465 | 3465 | 3465 | 3465 | 1 |
| 310 | 20240314 | 140300 | 3142867035 | 3470 | 3465 | 3470 | 3465 | 501 |
| 311 | 20240314 | 140200 | 3141131065 | 3470 | 3435 | 3470 | 3435 | 8271 |
| 312 | 20240314 | 140100 | 3112470385 | 3430 | 3430 | 3430 | 3430 | 214 |
| 313 | 20240314 | 140000 | 3111736365 | 3430 | 3430 | 3430 | 3430 | 101 |
| 314 | 20240314 | 135900 | 3111389935 | 3430 | 3430 | 3430 | 3430 | 73 |
| 315 | 20240314 | 135800 | 3111139545 | 3430 | 3425 | 3430 | 3425 | 490 |
| 316 | 20240314 | 135700 | 3109460860 | 3425 | 3425 | 3425 | 3425 | 2 |
| 317 | 20240314 | 135600 | 3109454010 | 3420 | 3430 | 3430 | 3415 | 3524 |
| 318 | 20240314 | 135500 | 3097398655 | 3425 | 3425 | 3425 | 3425 | 524 |
| 319 | 20240314 | 135400 | 3095603955 | 3425 | 3425 | 3425 | 3425 | 554 |
| 320 | 20240314 | 135300 | 3093706505 | 3425 | 3430 | 3430 | 3425 | 250 |
| 321 | 20240314 | 135200 | 3092849050 | 3430 | 3430 | 3430 | 3430 | 3 |
| 322 | 20240314 | 135100 | 3092838760 | 3430 | 3430 | 3430 | 3430 | 0 |
| 323 | 20240314 | 135000 | 3092838760 | 3430 | 3430 | 3430 | 3430 | 3 |
| 324 | 20240314 | 134900 | 3092828470 | 3440 | 3430 | 3440 | 3430 | 23 |
| 325 | 20240314 | 134800 | 3092749380 | 3435 | 3440 | 3440 | 3435 | 81 |
| 326 | 20240314 | 134700 | 3092470940 | 3445 | 3425 | 3445 | 3425 | 18 |
| 327 | 20240314 | 134600 | 3092409220 | 3425 | 3425 | 3425 | 3425 | 2 |
| 328 | 20240314 | 134500 | 3092402370 | 3425 | 3425 | 3425 | 3425 | 4 |
| 329 | 20240314 | 134400 | 3092388670 | 3420 | 3425 | 3425 | 3420 | 500 |
| 330 | 20240314 | 134300 | 3090678200 | 3420 | 3420 | 3420 | 3420 | 0 |
| 331 | 20240314 | 134200 | 3090678200 | 3420 | 3425 | 3425 | 3420 | 300 |
| 332 | 20240314 | 134100 | 3089651800 | 3430 | 3430 | 3430 | 3430 | 117 |
| 333 | 20240314 | 134000 | 3089250490 | 3420 | 3425 | 3425 | 3420 | 123 |
| 334 | 20240314 | 133900 | 3088829450 | 3425 | 3425 | 3425 | 3425 | 2605 |
| 335 | 20240314 | 133800 | 3079907325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 336 | 20240314 | 133700 | 3079907325 | 3425 | 3425 | 3425 | 3425 | 856 |
| 337 | 20240314 | 133600 | 3076975525 | 3430 | 3440 | 3440 | 3425 | 4044 |
| 338 | 20240314 | 133500 | 3063110305 | 3460 | 3460 | 3460 | 3435 | 382 |
| 339 | 20240314 | 133400 | 3061798085 | 3455 | 3450 | 3455 | 3445 | 517 |
| 340 | 20240314 | 133300 | 3060012020 | 3455 | 3440 | 3455 | 3435 | 110 |
| 341 | 20240314 | 133200 | 3059632830 | 3435 | 3435 | 3435 | 3435 | 8 |
| 342 | 20240314 | 133100 | 3059605350 | 3435 | 3435 | 3435 | 3435 | 589 |
| 343 | 20240314 | 133000 | 3057582135 | 3440 | 3440 | 3440 | 3440 | 0 |
| 344 | 20240314 | 132900 | 3057582135 | 3440 | 3440 | 3440 | 3440 | 99 |
| 345 | 20240314 | 132800 | 3057241575 | 3440 | 3440 | 3440 | 3440 | 192 |
| 346 | 20240314 | 132700 | 3056581095 | 3450 | 3445 | 3450 | 3445 | 89 |
| 347 | 20240314 | 132600 | 3056274405 | 3440 | 3445 | 3445 | 3440 | 292 |
| 348 | 20240314 | 132500 | 3055269865 | 3440 | 3445 | 3445 | 3440 | 419 |
| 349 | 20240314 | 132400 | 3053827985 | 3450 | 3450 | 3450 | 3445 | 2144 |
| 350 | 20240314 | 132300 | 3046431505 | 3455 | 3455 | 3455 | 3450 | 15 |
| 351 | 20240314 | 132200 | 3046379705 | 3455 | 3450 | 3455 | 3450 | 1139 |
| 352 | 20240314 | 132100 | 3042450150 | 3450 | 3450 | 3455 | 3450 | 1047 |
| 353 | 20240314 | 132000 | 3038837995 | 3450 | 3450 | 3450 | 3450 | 219 |
| 354 | 20240314 | 131900 | 3038082445 | 3455 | 3460 | 3460 | 3455 | 450 |
| 355 | 20240314 | 131800 | 3036525450 | 3465 | 3460 | 3465 | 3460 | 93 |
| 356 | 20240314 | 131700 | 3036203665 | 3460 | 3455 | 3460 | 3455 | 449 |
| 357 | 20240314 | 131600 | 3034651330 | 3455 | 3445 | 3455 | 3445 | 2071 |
| 358 | 20240314 | 131500 | 3027512280 | 3445 | 3440 | 3445 | 3440 | 1076 |
| 359 | 20240314 | 131400 | 3023805560 | 3440 | 3440 | 3440 | 3440 | 100 |
| 360 | 20240314 | 131300 | 3023461560 | 3440 | 3425 | 3440 | 3425 | 341 |
| 361 | 20240314 | 131200 | 3022293020 | 3425 | 3440 | 3440 | 3425 | 2051 |
| 362 | 20240314 | 131100 | 3015263300 | 3430 | 3430 | 3430 | 3430 | 734 |
| 363 | 20240314 | 131000 | 3012745680 | 3425 | 3430 | 3430 | 3425 | 3563 |
| 364 | 20240314 | 130900 | 3000531725 | 3435 | 3440 | 3440 | 3430 | 1994 |
| 365 | 20240314 | 130800 | 2993687535 | 3440 | 3440 | 3445 | 3435 | 284 |
| 366 | 20240314 | 130700 | 2992710600 | 3445 | 3435 | 3445 | 3435 | 621 |
| 367 | 20240314 | 130600 | 2990575115 | 3435 | 3435 | 3435 | 3435 | 245 |
| 368 | 20240314 | 130500 | 2989733540 | 3435 | 3435 | 3435 | 3435 | 712 |
| 369 | 20240314 | 130400 | 2987287820 | 3440 | 3445 | 3445 | 3435 | 7739 |
| 370 | 20240314 | 130300 | 2960665145 | 3450 | 3445 | 3450 | 3445 | 91 |
| 371 | 20240314 | 130200 | 2960351390 | 3445 | 3445 | 3445 | 3445 | 40 |
| 372 | 20240314 | 130100 | 2960213590 | 3450 | 3450 | 3450 | 3450 | 503 |
| 373 | 20240314 | 130000 | 2958478240 | 3450 | 3450 | 3455 | 3445 | 599 |
| 374 | 20240314 | 125900 | 2956410915 | 3455 | 3450 | 3455 | 3450 | 53 |
| 375 | 20240314 | 125800 | 2956228035 | 3450 | 3455 | 3460 | 3450 | 314 |
| 376 | 20240314 | 125700 | 2955142785 | 3455 | 3455 | 3455 | 3455 | 699 |
| 377 | 20240314 | 125600 | 2952727740 | 3455 | 3455 | 3455 | 3455 | 0 |
| 378 | 20240314 | 125500 | 2952727740 | 3455 | 3450 | 3455 | 3450 | 123 |
| 379 | 20240314 | 125400 | 2952303380 | 3445 | 3445 | 3445 | 3445 | 827 |
| 380 | 20240314 | 125300 | 2949454365 | 3445 | 3445 | 3445 | 3445 | 1144 |
| 381 | 20240314 | 125200 | 2945513285 | 3450 | 3415 | 3450 | 3410 | 1454 |
| 382 | 20240314 | 125100 | 2940546360 | 3425 | 3445 | 3445 | 3410 | 10895 |
| 383 | 20240314 | 125000 | 2903164455 | 3450 | 3460 | 3515 | 3450 | 4724 |
| 384 | 20240314 | 124900 | 2886770520 | 3465 | 3465 | 3465 | 3465 | 21 |
| 385 | 20240314 | 124800 | 2886697755 | 3460 | 3465 | 3465 | 3460 | 444 |
| 386 | 20240314 | 124700 | 2885161010 | 3465 | 3455 | 3465 | 3455 | 1387 |
| 387 | 20240314 | 124600 | 2880367575 | 3460 | 3465 | 3470 | 3460 | 653 |
| 388 | 20240314 | 124500 | 2878106645 | 3475 | 3455 | 3480 | 3450 | 5275 |
| 389 | 20240314 | 124400 | 2859856155 | 3455 | 3465 | 3465 | 3455 | 496 |
| 390 | 20240314 | 124300 | 2858139840 | 3465 | 3465 | 3465 | 3460 | 1636 |
| 391 | 20240314 | 124200 | 2852473995 | 3480 | 3480 | 3495 | 3465 | 6404 |
| 392 | 20240314 | 124100 | 2830220285 | 3500 | 3500 | 3500 | 3500 | 51 |
| 393 | 20240314 | 124000 | 2830041785 | 3500 | 3500 | 3500 | 3485 | 1791 |
| 394 | 20240314 | 123900 | 2823777560 | 3500 | 3490 | 3500 | 3490 | 187 |
| 395 | 20240314 | 123800 | 2823124470 | 3490 | 3505 | 3510 | 3480 | 2160 |
| 396 | 20240314 | 123700 | 2815585440 | 3520 | 3530 | 3530 | 3500 | 9012 |
| 397 | 20240314 | 123600 | 2783987025 | 3530 | 3530 | 3530 | 3515 | 11852 |
| 398 | 20240314 | 123500 | 2742243985 | 3530 | 3530 | 3535 | 3530 | 564 |
| 399 | 20240314 | 123400 | 2740252890 | 3535 | 3535 | 3535 | 3525 | 5552 |
| 400 | 20240314 | 123300 | 2720635850 | 3535 | 3545 | 3545 | 3535 | 2588 |
| 401 | 20240314 | 123200 | 2711476345 | 3545 | 3555 | 3555 | 3545 | 314 |
| 402 | 20240314 | 123100 | 2710363085 | 3555 | 3540 | 3565 | 3540 | 14086 |
| 403 | 20240314 | 123000 | 2660377300 | 3535 | 3535 | 3535 | 3535 | 3990 |
| 404 | 20240314 | 122900 | 2646272650 | 3535 | 3530 | 3535 | 3530 | 3483 |
| 405 | 20240314 | 122800 | 2633968760 | 3535 | 3530 | 3535 | 3530 | 2568 |
| 406 | 20240314 | 122700 | 2624900395 | 3525 | 3525 | 3530 | 3520 | 682 |
| 407 | 20240314 | 122600 | 2622493655 | 3520 | 3515 | 3520 | 3515 | 1073 |
| 408 | 20240314 | 122500 | 2618719695 | 3515 | 3515 | 3515 | 3510 | 2608 |
| 409 | 20240314 | 122400 | 2609565590 | 3510 | 3510 | 3510 | 3510 | 385 |
| 410 | 20240314 | 122300 | 2608214240 | 3510 | 3510 | 3510 | 3510 | 1 |
| 411 | 20240314 | 122200 | 2608210730 | 3510 | 3530 | 3535 | 3510 | 7030 |
| 412 | 20240314 | 122100 | 2583465655 | 3535 | 3520 | 3535 | 3520 | 7436 |
| 413 | 20240314 | 122000 | 2557257450 | 3520 | 3510 | 3525 | 3510 | 5280 |
| 414 | 20240314 | 121900 | 2538691915 | 3510 | 3500 | 3510 | 3490 | 7367 |
| 415 | 20240314 | 121800 | 2512898770 | 3480 | 3495 | 3500 | 3480 | 9627 |
| 416 | 20240314 | 121700 | 2479222070 | 3495 | 3485 | 3495 | 3475 | 4387 |
| 417 | 20240314 | 121600 | 2463924160 | 3475 | 3490 | 3490 | 3470 | 1910 |
| 418 | 20240314 | 121500 | 2457288410 | 3490 | 3480 | 3490 | 3480 | 518 |
| 419 | 20240314 | 121400 | 2455483920 | 3480 | 3480 | 3480 | 3480 | 290 |
| 420 | 20240314 | 121300 | 2454474720 | 3480 | 3485 | 3485 | 3470 | 868 |
| 421 | 20240314 | 121200 | 2451455205 | 3485 | 3485 | 3485 | 3485 | 0 |
| 422 | 20240314 | 121100 | 2451455205 | 3485 | 3485 | 3485 | 3485 | 178 |
| 423 | 20240314 | 121000 | 2450834875 | 3490 | 3480 | 3490 | 3470 | 7070 |
| 424 | 20240314 | 120900 | 2426226065 | 3495 | 3495 | 3495 | 3490 | 195 |
| 425 | 20240314 | 120800 | 2425544625 | 3495 | 3470 | 3495 | 3470 | 2900 |
| 426 | 20240314 | 120700 | 2415427525 | 3490 | 3490 | 3490 | 3490 | 2352 |
| 427 | 20240314 | 120600 | 2407219045 | 3490 | 3475 | 3495 | 3465 | 2703 |
| 428 | 20240314 | 120500 | 2397795835 | 3460 | 3460 | 3460 | 3450 | 770 |
| 429 | 20240314 | 120400 | 2395137790 | 3460 | 3465 | 3465 | 3460 | 127 |
| 430 | 20240314 | 120300 | 2394697870 | 3465 | 3470 | 3490 | 3465 | 3641 |
| 431 | 20240314 | 120200 | 2382046515 | 3470 | 3465 | 3470 | 3455 | 7817 |
| 432 | 20240314 | 120100 | 2354977535 | 3470 | 3480 | 3480 | 3470 | 2470 |
| 433 | 20240314 | 120000 | 2346405635 | 3480 | 3495 | 3495 | 3480 | 2691 |
| 434 | 20240314 | 115900 | 2337028385 | 3495 | 3465 | 3500 | 3465 | 9006 |
| 435 | 20240314 | 115800 | 2305585845 | 3465 | 3450 | 3470 | 3445 | 3420 |
| 436 | 20240314 | 115700 | 2293760825 | 3455 | 3410 | 3455 | 3410 | 16719 |
| 437 | 20240314 | 115600 | 2236359965 | 3400 | 3410 | 3410 | 3400 | 5133 |
| 438 | 20240314 | 115500 | 2218905015 | 3410 | 3405 | 3410 | 3400 | 1377 |
| 439 | 20240314 | 115400 | 2214215550 | 3400 | 3395 | 3400 | 3395 | 514 |
| 440 | 20240314 | 115300 | 2212468195 | 3400 | 3395 | 3400 | 3385 | 888 |
| 441 | 20240314 | 115200 | 2209456385 | 3395 | 3385 | 3395 | 3385 | 440 |
| 442 | 20240314 | 115100 | 2207966975 | 3395 | 3385 | 3395 | 3385 | 76 |
| 443 | 20240314 | 115000 | 2207709695 | 3390 | 3390 | 3390 | 3385 | 174 |
| 444 | 20240314 | 114900 | 2207119860 | 3390 | 3395 | 3400 | 3390 | 352 |
| 445 | 20240314 | 114800 | 2205923760 | 3405 | 3395 | 3405 | 3385 | 3285 |
| 446 | 20240314 | 114700 | 2194768685 | 3395 | 3390 | 3400 | 3390 | 1355 |
| 447 | 20240314 | 114600 | 2190168230 | 3395 | 3385 | 3395 | 3385 | 825 |
| 448 | 20240314 | 114500 | 2187373630 | 3395 | 3385 | 3395 | 3385 | 31 |
| 449 | 20240314 | 114400 | 2187268655 | 3385 | 3380 | 3385 | 3380 | 109 |
| 450 | 20240314 | 114300 | 2186899815 | 3380 | 3380 | 3380 | 3380 | 25 |
| 451 | 20240314 | 114200 | 2186815315 | 3385 | 3390 | 3390 | 3385 | 682 |
| 452 | 20240314 | 114100 | 2184505985 | 3395 | 3380 | 3395 | 3380 | 21 |
| 453 | 20240314 | 114000 | 2184434920 | 3385 | 3390 | 3390 | 3385 | 834 |
| 454 | 20240314 | 113900 | 2181607665 | 3390 | 3380 | 3390 | 3380 | 516 |
| 455 | 20240314 | 113800 | 2179862090 | 3380 | 3385 | 3385 | 3380 | 35 |
| 456 | 20240314 | 113700 | 2179743715 | 3390 | 3385 | 3390 | 3380 | 207 |
| 457 | 20240314 | 113600 | 2179042090 | 3380 | 3380 | 3380 | 3380 | 98 |
| 458 | 20240314 | 113500 | 2178710850 | 3380 | 3380 | 3380 | 3380 | 22 |
| 459 | 20240314 | 113400 | 2178636490 | 3385 | 3385 | 3385 | 3385 | 1 |
| 460 | 20240314 | 113300 | 2178633105 | 3385 | 3380 | 3385 | 3380 | 686 |
| 461 | 20240314 | 113200 | 2176314420 | 3380 | 3375 | 3380 | 3375 | 2588 |
| 462 | 20240314 | 113100 | 2167567680 | 3375 | 3370 | 3375 | 3370 | 552 |
| 463 | 20240314 | 113000 | 2165707435 | 3365 | 3370 | 3370 | 3365 | 861 |
| 464 | 20240314 | 112900 | 2162807460 | 3370 | 3365 | 3370 | 3365 | 40 |
| 465 | 20240314 | 112800 | 2162672700 | 3370 | 3365 | 3370 | 3365 | 79 |
| 466 | 20240314 | 112700 | 2162406810 | 3370 | 3360 | 3370 | 3360 | 134 |
| 467 | 20240314 | 112600 | 2161956190 | 3365 | 3365 | 3365 | 3365 | 1675 |
| 468 | 20240314 | 112500 | 2156319815 | 3365 | 3370 | 3370 | 3360 | 83 |
| 469 | 20240314 | 112400 | 2156040715 | 3360 | 3365 | 3370 | 3360 | 7392 |
| 470 | 20240314 | 112300 | 2131202380 | 3370 | 3375 | 3375 | 3370 | 494 |
| 471 | 20240314 | 112200 | 2129537225 | 3380 | 3380 | 3380 | 3380 | 110 |
| 472 | 20240314 | 112100 | 2129165425 | 3380 | 3380 | 3380 | 3370 | 75 |
| 473 | 20240314 | 112000 | 2128911935 | 3380 | 3360 | 3380 | 3360 | 1569 |
| 474 | 20240314 | 111900 | 2123612720 | 3380 | 3365 | 3380 | 3360 | 6812 |
| 475 | 20240314 | 111800 | 2100721350 | 3370 | 3375 | 3380 | 3370 | 117 |
| 476 | 20240314 | 111700 | 2100326005 | 3370 | 3380 | 3380 | 3370 | 703 |
| 477 | 20240314 | 111600 | 2097950035 | 3390 | 3375 | 3390 | 3375 | 3 |
| 478 | 20240314 | 111500 | 2097939880 | 3375 | 3365 | 3375 | 3365 | 1111 |
| 479 | 20240314 | 111400 | 2094196450 | 3365 | 3370 | 3370 | 3365 | 474 |
| 480 | 20240314 | 111300 | 2092601390 | 3370 | 3370 | 3370 | 3370 | 254 |
| 481 | 20240314 | 111200 | 2091745410 | 3375 | 3375 | 3375 | 3370 | 202 |
| 482 | 20240314 | 111100 | 2091063665 | 3375 | 3375 | 3375 | 3375 | 0 |
| 483 | 20240314 | 111000 | 2091063665 | 3375 | 3375 | 3375 | 3375 | 13 |
| 484 | 20240314 | 110900 | 2091019790 | 3375 | 3375 | 3375 | 3375 | 70 |
| 485 | 20240314 | 110800 | 2090783540 | 3375 | 3375 | 3375 | 3375 | 144 |
| 486 | 20240314 | 110700 | 2090297540 | 3375 | 3375 | 3375 | 3375 | 0 |
| 487 | 20240314 | 110600 | 2090297540 | 3375 | 3375 | 3375 | 3375 | 1 |
| 488 | 20240314 | 110500 | 2090294165 | 3375 | 3370 | 3375 | 3360 | 593 |
| 489 | 20240314 | 110400 | 2088300340 | 3370 | 3370 | 3375 | 3370 | 212 |
| 490 | 20240314 | 110300 | 2087585540 | 3375 | 3380 | 3380 | 3365 | 215 |
| 491 | 20240314 | 110200 | 2086861155 | 3370 | 3385 | 3385 | 3370 | 2842 |
| 492 | 20240314 | 110100 | 2077275795 | 3385 | 3380 | 3385 | 3375 | 1205 |
| 493 | 20240314 | 110000 | 2073200060 | 3375 | 3380 | 3385 | 3370 | 29 |
| 494 | 20240314 | 105900 | 2073102025 | 3390 | 3385 | 3390 | 3370 | 4618 |
| 495 | 20240314 | 105800 | 2057455525 | 3390 | 3365 | 3390 | 3365 | 3416 |
| 496 | 20240314 | 105700 | 2045901615 | 3365 | 3365 | 3365 | 3365 | 151 |
| 497 | 20240314 | 105600 | 2045393500 | 3365 | 3365 | 3365 | 3365 | 10402 |
| 498 | 20240314 | 105500 | 2010390770 | 3365 | 3365 | 3365 | 3365 | 111 |
| 499 | 20240314 | 105400 | 2010017255 | 3370 | 3365 | 3370 | 3365 | 152 |
| 500 | 20240314 | 105300 | 2009505560 | 3365 | 3370 | 3370 | 3365 | 142 |
| 501 | 20240314 | 105200 | 2009027680 | 3360 | 3370 | 3370 | 3360 | 2745 |
| 502 | 20240314 | 105100 | 1999797500 | 3370 | 3380 | 3380 | 3370 | 935 |
| 503 | 20240314 | 105000 | 1996646250 | 3380 | 3375 | 3380 | 3375 | 1155 |
| 504 | 20240314 | 104900 | 1992743945 | 3375 | 3370 | 3375 | 3370 | 720 |
| 505 | 20240314 | 104800 | 1990314820 | 3375 | 3365 | 3375 | 3365 | 1668 |
| 506 | 20240314 | 104700 | 1984691250 | 3370 | 3370 | 3375 | 3365 | 1574 |
| 507 | 20240314 | 104600 | 1979384590 | 3375 | 3360 | 3375 | 3360 | 139 |
| 508 | 20240314 | 104500 | 1978917000 | 3360 | 3375 | 3375 | 3360 | 4552 |
| 509 | 20240314 | 104400 | 1963589050 | 3375 | 3370 | 3375 | 3370 | 379 |
| 510 | 20240314 | 104300 | 1962311765 | 3370 | 3370 | 3375 | 3370 | 206 |
| 511 | 20240314 | 104200 | 1961617365 | 3375 | 3370 | 3380 | 3370 | 182 |
| 512 | 20240314 | 104100 | 1961003685 | 3375 | 3375 | 3375 | 3365 | 3108 |
| 513 | 20240314 | 104000 | 1950531415 | 3380 | 3385 | 3385 | 3375 | 29 |
| 514 | 20240314 | 103900 | 1950433450 | 3385 | 3380 | 3385 | 3380 | 177 |
| 515 | 20240314 | 103800 | 1949834385 | 3385 | 3380 | 3385 | 3375 | 197 |
| 516 | 20240314 | 103700 | 1949168570 | 3370 | 3370 | 3370 | 3370 | 500 |
| 517 | 20240314 | 103600 | 1947483570 | 3380 | 3380 | 3380 | 3375 | 490 |
| 518 | 20240314 | 103500 | 1945829315 | 3380 | 3380 | 3380 | 3365 | 1620 |
| 519 | 20240314 | 103400 | 1940368715 | 3380 | 3385 | 3385 | 3360 | 5059 |
| 520 | 20240314 | 103300 | 1923362120 | 3360 | 3385 | 3385 | 3360 | 5565 |
| 521 | 20240314 | 103200 | 1904623950 | 3385 | 3390 | 3390 | 3370 | 4015 |
| 522 | 20240314 | 103100 | 1891092170 | 3370 | 3380 | 3395 | 3370 | 18017 |
| 523 | 20240314 | 103000 | 1830293690 | 3380 | 3395 | 3405 | 3380 | 20826 |
| 524 | 20240314 | 102900 | 1759819085 | 3395 | 3400 | 3400 | 3395 | 1350 |
| 525 | 20240314 | 102800 | 1755231760 | 3400 | 3400 | 3400 | 3400 | 213 |
| 526 | 20240314 | 102700 | 1754507560 | 3400 | 3400 | 3400 | 3395 | 854 |
| 527 | 20240314 | 102600 | 1751604215 | 3395 | 3400 | 3400 | 3395 | 805 |
| 528 | 20240314 | 102500 | 1748871095 | 3400 | 3405 | 3405 | 3400 | 223 |
| 529 | 20240314 | 102400 | 1748112825 | 3410 | 3400 | 3410 | 3400 | 2282 |
| 530 | 20240314 | 102300 | 1740333275 | 3400 | 3410 | 3410 | 3395 | 1855 |
| 531 | 20240314 | 102200 | 1734033050 | 3395 | 3390 | 3410 | 3390 | 742 |
| 532 | 20240314 | 102100 | 1731511645 | 3395 | 3410 | 3410 | 3395 | 9268 |
| 533 | 20240314 | 102000 | 1699953175 | 3415 | 3415 | 3420 | 3415 | 639 |
| 534 | 20240314 | 101900 | 1697770815 | 3430 | 3420 | 3430 | 3415 | 277 |
| 535 | 20240314 | 101800 | 1696823835 | 3420 | 3415 | 3420 | 3415 | 679 |
| 536 | 20240314 | 101700 | 1694505000 | 3420 | 3420 | 3420 | 3415 | 1219 |
| 537 | 20240314 | 101600 | 1690340045 | 3420 | 3425 | 3425 | 3420 | 624 |
| 538 | 20240314 | 101500 | 1688204965 | 3420 | 3420 | 3420 | 3415 | 2057 |
| 539 | 20240314 | 101400 | 1681174840 | 3420 | 3445 | 3450 | 3420 | 9853 |
| 540 | 20240314 | 101300 | 1647292735 | 3445 | 3435 | 3445 | 3435 | 1480 |
| 541 | 20240314 | 101200 | 1642202990 | 3435 | 3435 | 3435 | 3435 | 34 |
| 542 | 20240314 | 101100 | 1642086200 | 3430 | 3430 | 3430 | 3430 | 106 |
| 543 | 20240314 | 101000 | 1641722620 | 3435 | 3430 | 3435 | 3430 | 330 |
| 544 | 20240314 | 100900 | 1640589080 | 3425 | 3440 | 3440 | 3420 | 2539 |
| 545 | 20240314 | 100800 | 1631896470 | 3440 | 3455 | 3455 | 3430 | 3064 |
| 546 | 20240314 | 100700 | 1621334485 | 3455 | 3470 | 3485 | 3455 | 1477 |
| 547 | 20240314 | 100600 | 1616230920 | 3475 | 3475 | 3500 | 3475 | 314 |
| 548 | 20240314 | 100500 | 1615138495 | 3460 | 3430 | 3505 | 3430 | 3171 |
| 549 | 20240314 | 100400 | 1604079340 | 3435 | 3435 | 3445 | 3435 | 2170 |
| 550 | 20240314 | 100300 | 1596624835 | 3435 | 3435 | 3435 | 3435 | 323 |
| 551 | 20240314 | 100200 | 1595515330 | 3435 | 3435 | 3440 | 3430 | 515 |
| 552 | 20240314 | 100100 | 1593745205 | 3430 | 3445 | 3445 | 3410 | 7061 |
| 553 | 20240314 | 100000 | 1569554705 | 3445 | 3465 | 3480 | 3440 | 6166 |
| 554 | 20240314 | 095900 | 1548242910 | 3480 | 3500 | 3500 | 3475 | 981 |
| 555 | 20240314 | 095800 | 1544826020 | 3480 | 3480 | 3505 | 3480 | 1549 |
| 556 | 20240314 | 095700 | 1539429330 | 3485 | 3450 | 3505 | 3450 | 14491 |
| 557 | 20240314 | 095600 | 1488832925 | 3450 | 3445 | 3450 | 3445 | 1496 |
| 558 | 20240314 | 095500 | 1483679195 | 3450 | 3445 | 3450 | 3445 | 6964 |
| 559 | 20240314 | 095400 | 1459662260 | 3445 | 3450 | 3450 | 3435 | 1037 |
| 560 | 20240314 | 095300 | 1456092415 | 3450 | 3445 | 3450 | 3445 | 220 |
| 561 | 20240314 | 095200 | 1455334265 | 3440 | 3425 | 3440 | 3420 | 7028 |
| 562 | 20240314 | 095100 | 1431227325 | 3425 | 3425 | 3425 | 3420 | 156 |
| 563 | 20240314 | 095000 | 1430693575 | 3430 | 3425 | 3435 | 3425 | 824 |
| 564 | 20240314 | 094900 | 1427870545 | 3425 | 3430 | 3435 | 3420 | 1677 |
| 565 | 20240314 | 094800 | 1422122420 | 3435 | 3435 | 3435 | 3415 | 8067 |
| 566 | 20240314 | 094700 | 1394477035 | 3425 | 3425 | 3430 | 3395 | 5749 |
| 567 | 20240314 | 094600 | 1374821200 | 3425 | 3420 | 3430 | 3420 | 1455 |
| 568 | 20240314 | 094500 | 1369841190 | 3410 | 3415 | 3415 | 3405 | 2532 |
| 569 | 20240314 | 094400 | 1361195280 | 3410 | 3405 | 3410 | 3400 | 3143 |
| 570 | 20240314 | 094300 | 1350495325 | 3405 | 3405 | 3410 | 3405 | 818 |
| 571 | 20240314 | 094200 | 1347710025 | 3400 | 3390 | 3400 | 3390 | 1819 |
| 572 | 20240314 | 094100 | 1341533800 | 3390 | 3390 | 3390 | 3390 | 3711 |
| 573 | 20240314 | 094000 | 1328953510 | 3390 | 3390 | 3390 | 3390 | 247 |
| 574 | 20240314 | 093900 | 1328116180 | 3400 | 3400 | 3400 | 3385 | 615 |
| 575 | 20240314 | 093800 | 1326032685 | 3390 | 3400 | 3410 | 3390 | 1819 |
| 576 | 20240314 | 093700 | 1319858690 | 3400 | 3400 | 3415 | 3400 | 485 |
| 577 | 20240314 | 093600 | 1318209300 | 3400 | 3420 | 3420 | 3395 | 1408 |
| 578 | 20240314 | 093500 | 1313424105 | 3410 | 3400 | 3420 | 3400 | 1974 |
| 579 | 20240314 | 093400 | 1306691535 | 3415 | 3405 | 3415 | 3400 | 667 |
| 580 | 20240314 | 093300 | 1304418710 | 3400 | 3405 | 3410 | 3395 | 6198 |
| 581 | 20240314 | 093200 | 1283339445 | 3405 | 3365 | 3405 | 3365 | 19801 |
| 582 | 20240314 | 093100 | 1216252230 | 3360 | 3375 | 3380 | 3360 | 10652 |
| 583 | 20240314 | 093000 | 1180336535 | 3375 | 3395 | 3395 | 3355 | 7303 |
| 584 | 20240314 | 092900 | 1155764915 | 3395 | 3395 | 3405 | 3360 | 15887 |
| 585 | 20240314 | 092800 | 1102015915 | 3380 | 3370 | 3385 | 3370 | 8318 |
| 586 | 20240314 | 092700 | 1073895435 | 3380 | 3375 | 3380 | 3370 | 3615 |
| 587 | 20240314 | 092600 | 1061704250 | 3385 | 3385 | 3385 | 3380 | 1917 |
| 588 | 20240314 | 092500 | 1055222950 | 3380 | 3390 | 3390 | 3380 | 1991 |
| 589 | 20240314 | 092400 | 1048478555 | 3390 | 3400 | 3400 | 3385 | 5891 |
| 590 | 20240314 | 092300 | 1028519545 | 3400 | 3395 | 3400 | 3390 | 5425 |
| 591 | 20240314 | 092200 | 1010081320 | 3400 | 3385 | 3400 | 3385 | 568 |
| 592 | 20240314 | 092100 | 1008150285 | 3380 | 3385 | 3400 | 3380 | 1512 |
| 593 | 20240314 | 092000 | 1003030980 | 3400 | 3405 | 3405 | 3380 | 1072 |
| 594 | 20240314 | 091900 | 999400340 | 3405 | 3410 | 3410 | 3385 | 8620 |
| 595 | 20240314 | 091800 | 970161025 | 3410 | 3375 | 3410 | 3375 | 5050 |
| 596 | 20240314 | 091700 | 953020490 | 3375 | 3385 | 3390 | 3370 | 2326 |
| 597 | 20240314 | 091600 | 945157940 | 3385 | 3380 | 3385 | 3365 | 60514 |
| 598 | 20240314 | 091500 | 740932190 | 3380 | 3405 | 3410 | 3380 | 18329 |
| 599 | 20240314 | 091400 | 678631785 | 3410 | 3410 | 3410 | 3405 | 1288 |
| 600 | 20240314 | 091300 | 674239805 | 3410 | 3410 | 3415 | 3410 | 903 |
| 601 | 20240314 | 091200 | 671160355 | 3430 | 3405 | 3435 | 3405 | 6354 |
| 602 | 20240314 | 091100 | 649478130 | 3410 | 3420 | 3420 | 3400 | 12550 |
| 603 | 20240314 | 091000 | 606739085 | 3420 | 3415 | 3430 | 3415 | 1323 |
| 604 | 20240314 | 090900 | 602215570 | 3415 | 3440 | 3440 | 3415 | 15523 |
| 605 | 20240314 | 090800 | 548921890 | 3435 | 3435 | 3440 | 3435 | 1125 |
| 606 | 20240314 | 090700 | 545057505 | 3435 | 3455 | 3460 | 3435 | 5286 |
| 607 | 20240314 | 090600 | 526814580 | 3455 | 3430 | 3455 | 3430 | 7134 |
| 608 | 20240314 | 090500 | 502288170 | 3435 | 3415 | 3435 | 3395 | 10007 |
| 609 | 20240314 | 090400 | 468228010 | 3405 | 3425 | 3425 | 3405 | 15691 |
| 610 | 20240314 | 090300 | 414633345 | 3425 | 3480 | 3480 | 3425 | 10600 |
| 611 | 20240314 | 090200 | 378137685 | 3495 | 3390 | 3495 | 3390 | 10134 |
| 612 | 20240314 | 090100 | 343324670 | 3390 | 3495 | 3500 | 3330 | 27290 |
| 613 | 20240314 | 090000 | 249973640 | 3505 | 3550 | 3550 | 3500 | 70441 |