28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 184800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 2775 |
| 3 | 20240314 | 184700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 4 | 20240314 | 184600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 5 | 20240314 | 184500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 6 | 20240314 | 184400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 7 | 20240314 | 184300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 8 | 20240314 | 184200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 9 | 20240314 | 184100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 10 | 20240314 | 184000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 11 | 20240314 | 183900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 12 | 20240314 | 183800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 13 | 20240314 | 183700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 14 | 20240314 | 183600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 15 | 20240314 | 183500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 16 | 20240314 | 183400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 17 | 20240314 | 183300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 18 | 20240314 | 183200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 19 | 20240314 | 183100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 20 | 20240314 | 183000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 21 | 20240314 | 182900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 22 | 20240314 | 182800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 23 | 20240314 | 182700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 24 | 20240314 | 182600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 25 | 20240314 | 182500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 26 | 20240314 | 182400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 27 | 20240314 | 182300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 28 | 20240314 | 182200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 29 | 20240314 | 182100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 30 | 20240314 | 182000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 31 | 20240314 | 181900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 32 | 20240314 | 181800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 2775 |
| 33 | 20240314 | 181700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 34 | 20240314 | 181600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 35 | 20240314 | 181500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 36 | 20240314 | 181400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 37 | 20240314 | 181300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 38 | 20240314 | 181200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 39 | 20240314 | 181100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 40 | 20240314 | 181000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 41 | 20240314 | 180900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 42 | 20240314 | 180800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 43 | 20240314 | 180700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 44 | 20240314 | 180600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 45 | 20240314 | 180500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 46 | 20240314 | 180400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 47 | 20240314 | 180300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 48 | 20240314 | 180200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 49 | 20240314 | 180100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 50 | 20240314 | 180000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 51 | 20240314 | 175900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 52 | 20240314 | 175800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 53 | 20240314 | 175700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 54 | 20240314 | 175600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 55 | 20240314 | 175500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 56 | 20240314 | 175400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 57 | 20240314 | 175300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 58 | 20240314 | 175200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 59 | 20240314 | 175100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 60 | 20240314 | 175000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 61 | 20240314 | 174900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 62 | 20240314 | 174800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 2775 |
| 63 | 20240314 | 174700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 64 | 20240314 | 174600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 65 | 20240314 | 174500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 66 | 20240314 | 174400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 67 | 20240314 | 174300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 68 | 20240314 | 174200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 69 | 20240314 | 174100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 70 | 20240314 | 174000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 71 | 20240314 | 173900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 72 | 20240314 | 173800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 73 | 20240314 | 173700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 74 | 20240314 | 173600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 75 | 20240314 | 173500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 76 | 20240314 | 173400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 77 | 20240314 | 173300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 78 | 20240314 | 173200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 79 | 20240314 | 173100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 80 | 20240314 | 173000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 81 | 20240314 | 172900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 82 | 20240314 | 172800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 83 | 20240314 | 172700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 84 | 20240314 | 172600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 85 | 20240314 | 172500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 86 | 20240314 | 172400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 87 | 20240314 | 172300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 88 | 20240314 | 172200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 89 | 20240314 | 172100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 90 | 20240314 | 172000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 91 | 20240314 | 171900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 92 | 20240314 | 171800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 2775 |
| 93 | 20240314 | 171700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 94 | 20240314 | 171600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 95 | 20240314 | 171500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 96 | 20240314 | 171400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 97 | 20240314 | 171300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 98 | 20240314 | 171200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 99 | 20240314 | 171100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 100 | 20240314 | 171000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 101 | 20240314 | 170900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 102 | 20240314 | 170800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 103 | 20240314 | 170700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 104 | 20240314 | 170600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 105 | 20240314 | 170500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 106 | 20240314 | 170400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 107 | 20240314 | 170300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 108 | 20240314 | 170200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 109 | 20240314 | 170100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 110 | 20240314 | 170000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 111 | 20240314 | 165900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 112 | 20240314 | 165800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 113 | 20240314 | 165700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 114 | 20240314 | 165600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 115 | 20240314 | 165500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 116 | 20240314 | 165400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 117 | 20240314 | 165300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 118 | 20240314 | 165200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 119 | 20240314 | 165100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 120 | 20240314 | 165000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 121 | 20240314 | 164900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 122 | 20240314 | 164800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 2775 |
| 123 | 20240314 | 164700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 124 | 20240314 | 164600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 125 | 20240314 | 164500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 126 | 20240314 | 164400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 127 | 20240314 | 164300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 128 | 20240314 | 164200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 129 | 20240314 | 164100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 130 | 20240314 | 164000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 131 | 20240314 | 163900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 132 | 20240314 | 163800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 133 | 20240314 | 163700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 134 | 20240314 | 163600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 135 | 20240314 | 163500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 136 | 20240314 | 163400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 137 | 20240314 | 163300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 138 | 20240314 | 163200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 139 | 20240314 | 163100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 140 | 20240314 | 163000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 141 | 20240314 | 162900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 142 | 20240314 | 162800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 143 | 20240314 | 162700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 144 | 20240314 | 162600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 145 | 20240314 | 162500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 146 | 20240314 | 162400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 147 | 20240314 | 162300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 148 | 20240314 | 162200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 149 | 20240314 | 162100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 150 | 20240314 | 162000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 151 | 20240314 | 161900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 152 | 20240314 | 161800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 2775 |
| 153 | 20240314 | 161700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 154 | 20240314 | 161600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 155 | 20240314 | 161500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 156 | 20240314 | 161400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 157 | 20240314 | 161300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 158 | 20240314 | 161200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 159 | 20240314 | 161100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 160 | 20240314 | 161000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 161 | 20240314 | 160900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 162 | 20240314 | 160800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 163 | 20240314 | 160700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 164 | 20240314 | 160600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 165 | 20240314 | 160500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 166 | 20240314 | 160400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 167 | 20240314 | 160300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 168 | 20240314 | 160200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 169 | 20240314 | 160100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 170 | 20240314 | 160000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 171 | 20240314 | 155900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 172 | 20240314 | 155800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 173 | 20240314 | 155700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 174 | 20240314 | 155600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 175 | 20240314 | 155500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 176 | 20240314 | 155400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 177 | 20240314 | 155300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 178 | 20240314 | 155200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 179 | 20240314 | 155100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 180 | 20240314 | 155000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 181 | 20240314 | 154900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 182 | 20240314 | 154800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 2775 |
| 183 | 20240314 | 154700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 184 | 20240314 | 154600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 185 | 20240314 | 154500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 186 | 20240314 | 154400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 187 | 20240314 | 154300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 188 | 20240314 | 154200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 189 | 20240314 | 154100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 190 | 20240314 | 154000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 191 | 20240314 | 153900 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 192 | 20240314 | 153800 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 193 | 20240314 | 153700 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 194 | 20240314 | 153600 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 195 | 20240314 | 153500 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 196 | 20240314 | 153400 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 197 | 20240314 | 153300 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 198 | 20240314 | 153200 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 199 | 20240314 | 153100 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 200 | 20240314 | 153000 | 1042328690 | 7640 | 7640 | 7640 | 7640 | 2775 |
| 201 | 20240314 | 152900 | 1021127690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 202 | 20240314 | 152800 | 1021127690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 203 | 20240314 | 152700 | 1021127690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 204 | 20240314 | 152600 | 1021127690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 205 | 20240314 | 152500 | 1021127690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 206 | 20240314 | 152400 | 1021127690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 207 | 20240314 | 152300 | 1021127690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 208 | 20240314 | 152200 | 1021127690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 209 | 20240314 | 152100 | 1021127690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 210 | 20240314 | 152000 | 1021127690 | 7640 | 7640 | 7640 | 7640 | 0 |
| 211 | 20240314 | 151900 | 1021127690 | 7640 | 7640 | 7640 | 7620 | 623 |
| 212 | 20240314 | 151800 | 1016368610 | 7640 | 7630 | 7640 | 7630 | 1260 |
| 213 | 20240314 | 151700 | 1006751590 | 7630 | 7620 | 7630 | 7620 | 62 |
| 214 | 20240314 | 151600 | 1006278710 | 7620 | 7600 | 7620 | 7600 | 52 |
| 215 | 20240314 | 151500 | 1005883470 | 7580 | 7580 | 7580 | 7580 | 71 |
| 216 | 20240314 | 151400 | 1005345290 | 7580 | 7580 | 7580 | 7580 | 27 |
| 217 | 20240314 | 151300 | 1005140630 | 7580 | 7590 | 7590 | 7580 | 1072 |
| 218 | 20240314 | 151200 | 997012170 | 7590 | 7590 | 7590 | 7590 | 85 |
| 219 | 20240314 | 151100 | 996367020 | 7580 | 7590 | 7590 | 7580 | 39 |
| 220 | 20240314 | 151000 | 996071380 | 7580 | 7620 | 7620 | 7580 | 1403 |
| 221 | 20240314 | 150900 | 985407040 | 7620 | 7620 | 7620 | 7620 | 0 |
| 222 | 20240314 | 150800 | 985407040 | 7620 | 7640 | 7640 | 7620 | 415 |
| 223 | 20240314 | 150700 | 982238700 | 7640 | 7650 | 7650 | 7640 | 557 |
| 224 | 20240314 | 150600 | 977979650 | 7650 | 7630 | 7650 | 7630 | 1347 |
| 225 | 20240314 | 150500 | 967689100 | 7640 | 7620 | 7640 | 7620 | 793 |
| 226 | 20240314 | 150400 | 961638100 | 7620 | 7630 | 7630 | 7620 | 223 |
| 227 | 20240314 | 150300 | 959937640 | 7630 | 7630 | 7630 | 7630 | 1 |
| 228 | 20240314 | 150200 | 959930010 | 7630 | 7630 | 7630 | 7630 | 301 |
| 229 | 20240314 | 150100 | 957633380 | 7630 | 7630 | 7630 | 7620 | 627 |
| 230 | 20240314 | 150000 | 952851380 | 7610 | 7620 | 7620 | 7610 | 76 |
| 231 | 20240314 | 145900 | 952272310 | 7620 | 7630 | 7630 | 7610 | 150 |
| 232 | 20240314 | 145800 | 951128730 | 7610 | 7630 | 7630 | 7610 | 210 |
| 233 | 20240314 | 145700 | 949530470 | 7640 | 7610 | 7640 | 7610 | 60 |
| 234 | 20240314 | 145600 | 949072620 | 7610 | 7610 | 7630 | 7610 | 100 |
| 235 | 20240314 | 145500 | 948309820 | 7640 | 7610 | 7640 | 7610 | 51 |
| 236 | 20240314 | 145400 | 947920620 | 7610 | 7590 | 7630 | 7590 | 11 |
| 237 | 20240314 | 145300 | 947836910 | 7640 | 7600 | 7640 | 7600 | 2362 |
| 238 | 20240314 | 145200 | 929830890 | 7580 | 7580 | 7580 | 7580 | 0 |
| 239 | 20240314 | 145100 | 929830890 | 7580 | 7580 | 7600 | 7580 | 64 |
| 240 | 20240314 | 145000 | 929344710 | 7580 | 7580 | 7580 | 7580 | 1610 |
| 241 | 20240314 | 144900 | 917140910 | 7580 | 7580 | 7580 | 7580 | 301 |
| 242 | 20240314 | 144800 | 914859330 | 7570 | 7570 | 7580 | 7570 | 1130 |
| 243 | 20240314 | 144700 | 906300320 | 7570 | 7580 | 7580 | 7570 | 303 |
| 244 | 20240314 | 144600 | 904005730 | 7580 | 7580 | 7580 | 7580 | 100 |
| 245 | 20240314 | 144500 | 903247730 | 7580 | 7600 | 7610 | 7580 | 411 |
| 246 | 20240314 | 144400 | 900122300 | 7610 | 7610 | 7610 | 7610 | 0 |
| 247 | 20240314 | 144300 | 900122300 | 7610 | 7600 | 7610 | 7600 | 125 |
| 248 | 20240314 | 144200 | 899171680 | 7600 | 7600 | 7600 | 7600 | 10 |
| 249 | 20240314 | 144100 | 899095680 | 7600 | 7580 | 7600 | 7580 | 405 |
| 250 | 20240314 | 144000 | 896017780 | 7600 | 7570 | 7600 | 7570 | 317 |
| 251 | 20240314 | 143900 | 893615040 | 7580 | 7580 | 7580 | 7580 | 220 |
| 252 | 20240314 | 143800 | 891947440 | 7560 | 7580 | 7580 | 7560 | 450 |
| 253 | 20240314 | 143700 | 888540100 | 7580 | 7580 | 7580 | 7580 | 210 |
| 254 | 20240314 | 143600 | 886948300 | 7580 | 7570 | 7580 | 7570 | 188 |
| 255 | 20240314 | 143500 | 885525130 | 7570 | 7570 | 7570 | 7570 | 1 |
| 256 | 20240314 | 143400 | 885517560 | 7570 | 7570 | 7570 | 7570 | 652 |
| 257 | 20240314 | 143300 | 880581920 | 7600 | 7590 | 7600 | 7570 | 522 |
| 258 | 20240314 | 143200 | 876626090 | 7570 | 7570 | 7570 | 7570 | 0 |
| 259 | 20240314 | 143100 | 876626090 | 7570 | 7590 | 7590 | 7570 | 10 |
| 260 | 20240314 | 143000 | 876550210 | 7580 | 7570 | 7580 | 7570 | 145 |
| 261 | 20240314 | 142900 | 875452520 | 7570 | 7570 | 7570 | 7570 | 2 |
| 262 | 20240314 | 142800 | 875437380 | 7600 | 7590 | 7600 | 7590 | 110 |
| 263 | 20240314 | 142700 | 874601880 | 7580 | 7580 | 7580 | 7580 | 472 |
| 264 | 20240314 | 142600 | 871024120 | 7590 | 7590 | 7590 | 7590 | 1 |
| 265 | 20240314 | 142500 | 871016530 | 7570 | 7570 | 7570 | 7570 | 30 |
| 266 | 20240314 | 142400 | 870789430 | 7600 | 7590 | 7600 | 7590 | 10 |
| 267 | 20240314 | 142300 | 870713440 | 7570 | 7570 | 7570 | 7570 | 1010 |
| 268 | 20240314 | 142200 | 863067740 | 7600 | 7600 | 7600 | 7600 | 10 |
| 269 | 20240314 | 142100 | 862991740 | 7610 | 7560 | 7610 | 7550 | 331 |
| 270 | 20240314 | 142000 | 860487930 | 7560 | 7560 | 7560 | 7550 | 175 |
| 271 | 20240314 | 141900 | 859165480 | 7560 | 7570 | 7570 | 7560 | 1000 |
| 272 | 20240314 | 141800 | 851598810 | 7570 | 7610 | 7610 | 7570 | 148 |
| 273 | 20240314 | 141700 | 850478050 | 7620 | 7620 | 7620 | 7620 | 13 |
| 274 | 20240314 | 141600 | 850378990 | 7620 | 7620 | 7620 | 7620 | 10 |
| 275 | 20240314 | 141500 | 850302790 | 7620 | 7620 | 7630 | 7620 | 559 |
| 276 | 20240314 | 141400 | 846042080 | 7620 | 7600 | 7620 | 7600 | 1710 |
| 277 | 20240314 | 141300 | 833032040 | 7610 | 7610 | 7610 | 7610 | 200 |
| 278 | 20240314 | 141200 | 831510040 | 7610 | 7550 | 7610 | 7550 | 80 |
| 279 | 20240314 | 141100 | 830902750 | 7580 | 7600 | 7620 | 7530 | 2459 |
| 280 | 20240314 | 141000 | 812260840 | 7620 | 7620 | 7640 | 7600 | 264 |
| 281 | 20240314 | 140900 | 810252550 | 7630 | 7610 | 7640 | 7610 | 932 |
| 282 | 20240314 | 140800 | 803138710 | 7610 | 7590 | 7610 | 7590 | 1780 |
| 283 | 20240314 | 140700 | 789610600 | 7590 | 7590 | 7590 | 7590 | 30 |
| 284 | 20240314 | 140600 | 789382900 | 7590 | 7560 | 7590 | 7560 | 305 |
| 285 | 20240314 | 140500 | 787075300 | 7600 | 7600 | 7600 | 7600 | 50 |
| 286 | 20240314 | 140400 | 786695300 | 7600 | 7610 | 7610 | 7580 | 75 |
| 287 | 20240314 | 140300 | 786125160 | 7610 | 7610 | 7610 | 7610 | 80 |
| 288 | 20240314 | 140200 | 785516360 | 7610 | 7600 | 7620 | 7560 | 512 |
| 289 | 20240314 | 140100 | 781621590 | 7650 | 7570 | 7650 | 7540 | 6487 |
| 290 | 20240314 | 140000 | 732390180 | 7570 | 7540 | 7570 | 7540 | 1842 |
| 291 | 20240314 | 135900 | 718473690 | 7540 | 7530 | 7540 | 7530 | 525 |
| 292 | 20240314 | 135800 | 714516220 | 7530 | 7520 | 7530 | 7510 | 503 |
| 293 | 20240314 | 135700 | 710731200 | 7510 | 7510 | 7510 | 7510 | 459 |
| 294 | 20240314 | 135600 | 707284110 | 7510 | 7510 | 7510 | 7510 | 47 |
| 295 | 20240314 | 135500 | 706931140 | 7500 | 7500 | 7500 | 7500 | 248 |
| 296 | 20240314 | 135400 | 705071140 | 7480 | 7500 | 7500 | 7480 | 27 |
| 297 | 20240314 | 135300 | 704868760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 298 | 20240314 | 135200 | 704868760 | 7500 | 7490 | 7500 | 7490 | 670 |
| 299 | 20240314 | 135100 | 699844010 | 7490 | 7490 | 7490 | 7490 | 1 |
| 300 | 20240314 | 135000 | 699836520 | 7500 | 7480 | 7500 | 7480 | 102 |
| 301 | 20240314 | 134900 | 699072140 | 7490 | 7480 | 7490 | 7480 | 128 |
| 302 | 20240314 | 134800 | 698114680 | 7490 | 7490 | 7490 | 7490 | 4 |
| 303 | 20240314 | 134700 | 698084720 | 7490 | 7490 | 7490 | 7490 | 100 |
| 304 | 20240314 | 134600 | 697335720 | 7500 | 7490 | 7500 | 7490 | 156 |
| 305 | 20240314 | 134500 | 696166720 | 7500 | 7500 | 7500 | 7500 | 1 |
| 306 | 20240314 | 134400 | 696159220 | 7500 | 7500 | 7500 | 7500 | 0 |
| 307 | 20240314 | 134300 | 696159220 | 7500 | 7500 | 7500 | 7500 | 0 |
| 308 | 20240314 | 134200 | 696159220 | 7500 | 7490 | 7500 | 7490 | 62 |
| 309 | 20240314 | 134100 | 695694230 | 7470 | 7470 | 7470 | 7470 | 0 |
| 310 | 20240314 | 134000 | 695694230 | 7470 | 7500 | 7500 | 7470 | 12 |
| 311 | 20240314 | 133900 | 695604560 | 7500 | 7500 | 7500 | 7500 | 1 |
| 312 | 20240314 | 133800 | 695597060 | 7470 | 7500 | 7500 | 7470 | 2 |
| 313 | 20240314 | 133700 | 695582090 | 7470 | 7470 | 7470 | 7460 | 1563 |
| 314 | 20240314 | 133600 | 683906550 | 7500 | 7470 | 7500 | 7470 | 18 |
| 315 | 20240314 | 133500 | 683772030 | 7470 | 7500 | 7500 | 7470 | 8 |
| 316 | 20240314 | 133400 | 683712180 | 7500 | 7500 | 7500 | 7500 | 0 |
| 317 | 20240314 | 133300 | 683712180 | 7500 | 7500 | 7500 | 7500 | 0 |
| 318 | 20240314 | 133200 | 683712180 | 7500 | 7470 | 7500 | 7470 | 3 |
| 319 | 20240314 | 133100 | 683689740 | 7500 | 7500 | 7500 | 7500 | 0 |
| 320 | 20240314 | 133000 | 683689740 | 7500 | 7470 | 7500 | 7470 | 2 |
| 321 | 20240314 | 132900 | 683674770 | 7500 | 7500 | 7500 | 7500 | 1 |
| 322 | 20240314 | 132800 | 683667270 | 7470 | 7480 | 7480 | 7470 | 2 |
| 323 | 20240314 | 132700 | 683652320 | 7500 | 7500 | 7500 | 7500 | 0 |
| 324 | 20240314 | 132600 | 683652320 | 7500 | 7480 | 7500 | 7480 | 680 |
| 325 | 20240314 | 132500 | 678563660 | 7480 | 7480 | 7480 | 7480 | 1 |
| 326 | 20240314 | 132400 | 678556180 | 7460 | 7460 | 7460 | 7460 | 0 |
| 327 | 20240314 | 132300 | 678556180 | 7460 | 7470 | 7470 | 7460 | 42 |
| 328 | 20240314 | 132200 | 678242460 | 7480 | 7490 | 7490 | 7480 | 1107 |
| 329 | 20240314 | 132100 | 669960000 | 7490 | 7490 | 7490 | 7490 | 0 |
| 330 | 20240314 | 132000 | 669960000 | 7490 | 7490 | 7490 | 7490 | 53 |
| 331 | 20240314 | 131900 | 669563030 | 7490 | 7490 | 7490 | 7490 | 49 |
| 332 | 20240314 | 131800 | 669196020 | 7490 | 7490 | 7490 | 7490 | 100 |
| 333 | 20240314 | 131700 | 668447020 | 7490 | 7490 | 7490 | 7490 | 4 |
| 334 | 20240314 | 131600 | 668417060 | 7490 | 7490 | 7490 | 7490 | 0 |
| 335 | 20240314 | 131500 | 668417060 | 7490 | 7480 | 7490 | 7480 | 129 |
| 336 | 20240314 | 131400 | 667451140 | 7480 | 7480 | 7480 | 7480 | 311 |
| 337 | 20240314 | 131300 | 665124860 | 7480 | 7480 | 7480 | 7480 | 0 |
| 338 | 20240314 | 131200 | 665124860 | 7480 | 7480 | 7480 | 7480 | 18 |
| 339 | 20240314 | 131100 | 664990220 | 7480 | 7480 | 7480 | 7480 | 0 |
| 340 | 20240314 | 131000 | 664990220 | 7480 | 7480 | 7480 | 7480 | 0 |
| 341 | 20240314 | 130900 | 664990220 | 7480 | 7480 | 7480 | 7480 | 0 |
| 342 | 20240314 | 130800 | 664990220 | 7480 | 7480 | 7480 | 7480 | 0 |
| 343 | 20240314 | 130700 | 664990220 | 7480 | 7480 | 7480 | 7480 | 189 |
| 344 | 20240314 | 130600 | 663576500 | 7520 | 7490 | 7520 | 7490 | 112 |
| 345 | 20240314 | 130500 | 662735180 | 7490 | 7490 | 7490 | 7490 | 0 |
| 346 | 20240314 | 130400 | 662735180 | 7490 | 7490 | 7490 | 7490 | 1365 |
| 347 | 20240314 | 130300 | 652511330 | 7490 | 7490 | 7490 | 7490 | 600 |
| 348 | 20240314 | 130200 | 648017330 | 7480 | 7480 | 7480 | 7480 | 5 |
| 349 | 20240314 | 130100 | 647979930 | 7480 | 7480 | 7480 | 7480 | 0 |
| 350 | 20240314 | 130000 | 647979930 | 7480 | 7480 | 7480 | 7480 | 111 |
| 351 | 20240314 | 125900 | 647149650 | 7490 | 7480 | 7490 | 7480 | 350 |
| 352 | 20240314 | 125800 | 644531550 | 7480 | 7480 | 7480 | 7470 | 262 |
| 353 | 20240314 | 125700 | 642571880 | 7480 | 7470 | 7480 | 7470 | 7 |
| 354 | 20240314 | 125600 | 642519560 | 7490 | 7470 | 7490 | 7470 | 33 |
| 355 | 20240314 | 125500 | 642272450 | 7470 | 7470 | 7470 | 7470 | 76 |
| 356 | 20240314 | 125400 | 641704730 | 7470 | 7470 | 7470 | 7470 | 5 |
| 357 | 20240314 | 125300 | 641667380 | 7470 | 7450 | 7470 | 7450 | 161 |
| 358 | 20240314 | 125200 | 640467550 | 7450 | 7450 | 7450 | 7450 | 0 |
| 359 | 20240314 | 125100 | 640467550 | 7450 | 7450 | 7450 | 7450 | 0 |
| 360 | 20240314 | 125000 | 640467550 | 7450 | 7450 | 7450 | 7450 | 200 |
| 361 | 20240314 | 124900 | 638977550 | 7440 | 7440 | 7440 | 7440 | 0 |
| 362 | 20240314 | 124800 | 638977550 | 7440 | 7440 | 7440 | 7440 | 4 |
| 363 | 20240314 | 124700 | 638947790 | 7450 | 7450 | 7450 | 7450 | 0 |
| 364 | 20240314 | 124600 | 638947790 | 7450 | 7450 | 7450 | 7450 | 1 |
| 365 | 20240314 | 124500 | 638940340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 366 | 20240314 | 124400 | 638940340 | 7450 | 7430 | 7450 | 7420 | 1274 |
| 367 | 20240314 | 124300 | 629483870 | 7440 | 7440 | 7440 | 7440 | 0 |
| 368 | 20240314 | 124200 | 629483870 | 7440 | 7440 | 7440 | 7440 | 0 |
| 369 | 20240314 | 124100 | 629483870 | 7440 | 7440 | 7440 | 7440 | 344 |
| 370 | 20240314 | 124000 | 626924510 | 7450 | 7440 | 7450 | 7440 | 9 |
| 371 | 20240314 | 123900 | 626857470 | 7440 | 7440 | 7440 | 7440 | 64 |
| 372 | 20240314 | 123800 | 626381310 | 7450 | 7450 | 7450 | 7450 | 200 |
| 373 | 20240314 | 123700 | 624891310 | 7450 | 7450 | 7450 | 7450 | 0 |
| 374 | 20240314 | 123600 | 624891310 | 7450 | 7470 | 7470 | 7450 | 500 |
| 375 | 20240314 | 123500 | 621164280 | 7470 | 7470 | 7470 | 7470 | 0 |
| 376 | 20240314 | 123400 | 621164280 | 7470 | 7470 | 7470 | 7470 | 0 |
| 377 | 20240314 | 123300 | 621164280 | 7470 | 7470 | 7470 | 7470 | 0 |
| 378 | 20240314 | 123200 | 621164280 | 7470 | 7460 | 7470 | 7460 | 3 |
| 379 | 20240314 | 123100 | 621141890 | 7460 | 7480 | 7480 | 7460 | 11 |
| 380 | 20240314 | 123000 | 621059650 | 7480 | 7480 | 7480 | 7480 | 51 |
| 381 | 20240314 | 122900 | 620678170 | 7480 | 7480 | 7480 | 7480 | 247 |
| 382 | 20240314 | 122800 | 618830610 | 7490 | 7490 | 7490 | 7490 | 0 |
| 383 | 20240314 | 122700 | 618830610 | 7490 | 7480 | 7490 | 7480 | 60 |
| 384 | 20240314 | 122600 | 618381710 | 7480 | 7480 | 7480 | 7480 | 0 |
| 385 | 20240314 | 122500 | 618381710 | 7480 | 7450 | 7480 | 7450 | 11 |
| 386 | 20240314 | 122400 | 618299460 | 7450 | 7450 | 7450 | 7450 | 0 |
| 387 | 20240314 | 122300 | 618299460 | 7450 | 7470 | 7470 | 7450 | 500 |
| 388 | 20240314 | 122200 | 614572990 | 7470 | 7470 | 7470 | 7470 | 0 |
| 389 | 20240314 | 122100 | 614572990 | 7470 | 7470 | 7470 | 7470 | 8 |
| 390 | 20240314 | 122000 | 614513230 | 7470 | 7470 | 7470 | 7470 | 149 |
| 391 | 20240314 | 121900 | 613400200 | 7470 | 7470 | 7470 | 7470 | 73 |
| 392 | 20240314 | 121800 | 612854890 | 7470 | 7470 | 7480 | 7470 | 2010 |
| 393 | 20240314 | 121700 | 597839190 | 7490 | 7490 | 7490 | 7490 | 0 |
| 394 | 20240314 | 121600 | 597839190 | 7490 | 7490 | 7490 | 7490 | 0 |
| 395 | 20240314 | 121500 | 597839190 | 7490 | 7490 | 7490 | 7490 | 0 |
| 396 | 20240314 | 121400 | 597839190 | 7490 | 7490 | 7490 | 7490 | 78 |
| 397 | 20240314 | 121300 | 597254970 | 7520 | 7480 | 7520 | 7480 | 435 |
| 398 | 20240314 | 121200 | 593989870 | 7480 | 7470 | 7480 | 7470 | 30 |
| 399 | 20240314 | 121100 | 593765480 | 7480 | 7480 | 7480 | 7480 | 0 |
| 400 | 20240314 | 121000 | 593765480 | 7480 | 7480 | 7480 | 7480 | 50 |
| 401 | 20240314 | 120900 | 593391480 | 7480 | 7480 | 7480 | 7480 | 1 |
| 402 | 20240314 | 120800 | 593384000 | 7460 | 7460 | 7460 | 7460 | 0 |
| 403 | 20240314 | 120700 | 593384000 | 7460 | 7460 | 7460 | 7460 | 0 |
| 404 | 20240314 | 120600 | 593384000 | 7460 | 7460 | 7460 | 7460 | 0 |
| 405 | 20240314 | 120500 | 593384000 | 7460 | 7460 | 7460 | 7460 | 284 |
| 406 | 20240314 | 120400 | 591265360 | 7460 | 7450 | 7460 | 7450 | 12 |
| 407 | 20240314 | 120300 | 591175930 | 7450 | 7450 | 7450 | 7450 | 45 |
| 408 | 20240314 | 120200 | 590840680 | 7450 | 7450 | 7450 | 7450 | 163 |
| 409 | 20240314 | 120100 | 589626330 | 7450 | 7460 | 7460 | 7450 | 174 |
| 410 | 20240314 | 120000 | 588328350 | 7460 | 7460 | 7460 | 7460 | 32 |
| 411 | 20240314 | 115900 | 588089630 | 7460 | 7460 | 7460 | 7460 | 6 |
| 412 | 20240314 | 115800 | 588044870 | 7460 | 7480 | 7480 | 7460 | 54 |
| 413 | 20240314 | 115700 | 587642010 | 7480 | 7480 | 7480 | 7480 | 0 |
| 414 | 20240314 | 115600 | 587642010 | 7480 | 7480 | 7480 | 7480 | 10 |
| 415 | 20240314 | 115500 | 587567210 | 7460 | 7460 | 7460 | 7460 | 0 |
| 416 | 20240314 | 115400 | 587567210 | 7460 | 7460 | 7460 | 7460 | 0 |
| 417 | 20240314 | 115300 | 587567210 | 7460 | 7460 | 7460 | 7460 | 0 |
| 418 | 20240314 | 115200 | 587567210 | 7460 | 7460 | 7460 | 7460 | 0 |
| 419 | 20240314 | 115100 | 587567210 | 7460 | 7460 | 7460 | 7460 | 10 |
| 420 | 20240314 | 115000 | 587492610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 421 | 20240314 | 114900 | 587492610 | 7450 | 7450 | 7450 | 7450 | 3 |
| 422 | 20240314 | 114800 | 587470260 | 7450 | 7490 | 7490 | 7450 | 89 |
| 423 | 20240314 | 114700 | 586807010 | 7490 | 7480 | 7490 | 7480 | 101 |
| 424 | 20240314 | 114600 | 586051120 | 7450 | 7480 | 7480 | 7450 | 26 |
| 425 | 20240314 | 114500 | 585856820 | 7480 | 7480 | 7480 | 7480 | 101 |
| 426 | 20240314 | 114400 | 585101340 | 7490 | 7490 | 7490 | 7490 | 1 |
| 427 | 20240314 | 114300 | 585093850 | 7500 | 7480 | 7500 | 7480 | 708 |
| 428 | 20240314 | 114200 | 579787780 | 7480 | 7490 | 7490 | 7480 | 101 |
| 429 | 20240314 | 114100 | 579031910 | 7510 | 7470 | 7510 | 7470 | 275 |
| 430 | 20240314 | 114000 | 576977270 | 7490 | 7480 | 7490 | 7480 | 21 |
| 431 | 20240314 | 113900 | 576819990 | 7470 | 7490 | 7490 | 7470 | 4 |
| 432 | 20240314 | 113800 | 576790070 | 7480 | 7460 | 7480 | 7460 | 91 |
| 433 | 20240314 | 113700 | 576110390 | 7440 | 7440 | 7440 | 7440 | 2 |
| 434 | 20240314 | 113600 | 576095510 | 7410 | 7460 | 7460 | 7410 | 3645 |
| 435 | 20240314 | 113500 | 549046930 | 7460 | 7470 | 7500 | 7460 | 122 |
| 436 | 20240314 | 113400 | 548135160 | 7470 | 7480 | 7480 | 7470 | 236 |
| 437 | 20240314 | 113300 | 546372120 | 7500 | 7500 | 7500 | 7500 | 0 |
| 438 | 20240314 | 113200 | 546372120 | 7500 | 7480 | 7500 | 7480 | 20 |
| 439 | 20240314 | 113100 | 546222320 | 7520 | 7460 | 7520 | 7460 | 3246 |
| 440 | 20240314 | 113000 | 521904030 | 7460 | 7450 | 7460 | 7450 | 485 |
| 441 | 20240314 | 112900 | 518290180 | 7450 | 7450 | 7450 | 7450 | 10 |
| 442 | 20240314 | 112800 | 518215680 | 7450 | 7450 | 7450 | 7450 | 168 |
| 443 | 20240314 | 112700 | 516964080 | 7450 | 7450 | 7450 | 7450 | 0 |
| 444 | 20240314 | 112600 | 516964080 | 7450 | 7440 | 7450 | 7440 | 31 |
| 445 | 20240314 | 112500 | 516733140 | 7440 | 7440 | 7440 | 7440 | 10 |
| 446 | 20240314 | 112400 | 516658740 | 7430 | 7430 | 7430 | 7430 | 0 |
| 447 | 20240314 | 112300 | 516658740 | 7430 | 7420 | 7430 | 7410 | 1115 |
| 448 | 20240314 | 112200 | 508381920 | 7420 | 7420 | 7420 | 7420 | 335 |
| 449 | 20240314 | 112100 | 505896220 | 7420 | 7440 | 7440 | 7420 | 1195 |
| 450 | 20240314 | 112000 | 497019600 | 7440 | 7440 | 7440 | 7440 | 264 |
| 451 | 20240314 | 111900 | 495055440 | 7450 | 7450 | 7450 | 7450 | 65 |
| 452 | 20240314 | 111800 | 494571190 | 7440 | 7440 | 7440 | 7440 | 130 |
| 453 | 20240314 | 111700 | 493603990 | 7440 | 7420 | 7440 | 7420 | 470 |
| 454 | 20240314 | 111600 | 490108590 | 7440 | 7430 | 7440 | 7430 | 410 |
| 455 | 20240314 | 111500 | 487062190 | 7430 | 7430 | 7430 | 7430 | 14 |
| 456 | 20240314 | 111400 | 486958170 | 7430 | 7430 | 7430 | 7430 | 570 |
| 457 | 20240314 | 111300 | 482723070 | 7420 | 7420 | 7420 | 7420 | 159 |
| 458 | 20240314 | 111200 | 481543290 | 7420 | 7420 | 7420 | 7420 | 639 |
| 459 | 20240314 | 111100 | 476801910 | 7410 | 7420 | 7420 | 7410 | 735 |
| 460 | 20240314 | 111000 | 471355540 | 7410 | 7410 | 7410 | 7410 | 243 |
| 461 | 20240314 | 110900 | 469554910 | 7420 | 7420 | 7420 | 7420 | 301 |
| 462 | 20240314 | 110800 | 467321490 | 7420 | 7420 | 7420 | 7420 | 500 |
| 463 | 20240314 | 110700 | 463611490 | 7420 | 7420 | 7420 | 7420 | 299 |
| 464 | 20240314 | 110600 | 461392910 | 7410 | 7410 | 7410 | 7410 | 0 |
| 465 | 20240314 | 110500 | 461392910 | 7410 | 7410 | 7410 | 7410 | 1197 |
| 466 | 20240314 | 110400 | 452523140 | 7410 | 7410 | 7410 | 7410 | 1000 |
| 467 | 20240314 | 110300 | 445113140 | 7410 | 7420 | 7420 | 7410 | 600 |
| 468 | 20240314 | 110200 | 440666140 | 7420 | 7420 | 7420 | 7420 | 200 |
| 469 | 20240314 | 110100 | 439182140 | 7410 | 7420 | 7420 | 7410 | 715 |
| 470 | 20240314 | 110000 | 433876980 | 7430 | 7430 | 7430 | 7430 | 0 |
| 471 | 20240314 | 105900 | 433876980 | 7430 | 7430 | 7430 | 7430 | 0 |
| 472 | 20240314 | 105800 | 433876980 | 7430 | 7420 | 7430 | 7420 | 3 |
| 473 | 20240314 | 105700 | 433854710 | 7420 | 7420 | 7420 | 7420 | 2 |
| 474 | 20240314 | 105600 | 433839870 | 7420 | 7430 | 7430 | 7420 | 53 |
| 475 | 20240314 | 105500 | 433446600 | 7440 | 7440 | 7440 | 7440 | 1 |
| 476 | 20240314 | 105400 | 433439160 | 7440 | 7440 | 7440 | 7440 | 10 |
| 477 | 20240314 | 105300 | 433364760 | 7440 | 7440 | 7440 | 7440 | 200 |
| 478 | 20240314 | 105200 | 431876760 | 7440 | 7440 | 7440 | 7440 | 1 |
| 479 | 20240314 | 105100 | 431869320 | 7420 | 7430 | 7440 | 7420 | 356 |
| 480 | 20240314 | 105000 | 429223340 | 7430 | 7430 | 7430 | 7430 | 0 |
| 481 | 20240314 | 104900 | 429223340 | 7430 | 7430 | 7430 | 7430 | 138 |
| 482 | 20240314 | 104800 | 428198000 | 7440 | 7430 | 7440 | 7430 | 36 |
| 483 | 20240314 | 104700 | 427930460 | 7430 | 7430 | 7430 | 7430 | 20 |
| 484 | 20240314 | 104600 | 427781860 | 7440 | 7440 | 7440 | 7440 | 0 |
| 485 | 20240314 | 104500 | 427781860 | 7440 | 7420 | 7440 | 7420 | 11 |
| 486 | 20240314 | 104400 | 427700220 | 7420 | 7420 | 7420 | 7420 | 0 |
| 487 | 20240314 | 104300 | 427700220 | 7420 | 7420 | 7420 | 7420 | 135 |
| 488 | 20240314 | 104200 | 426698520 | 7440 | 7420 | 7440 | 7420 | 481 |
| 489 | 20240314 | 104100 | 423129460 | 7440 | 7420 | 7440 | 7420 | 38 |
| 490 | 20240314 | 104000 | 422847300 | 7440 | 7420 | 7440 | 7410 | 783 |
| 491 | 20240314 | 103900 | 417039920 | 7420 | 7420 | 7420 | 7420 | 3 |
| 492 | 20240314 | 103800 | 417017660 | 7450 | 7450 | 7450 | 7450 | 0 |
| 493 | 20240314 | 103700 | 417017660 | 7450 | 7450 | 7450 | 7450 | 0 |
| 494 | 20240314 | 103600 | 417017660 | 7450 | 7450 | 7450 | 7450 | 0 |
| 495 | 20240314 | 103500 | 417017660 | 7450 | 7440 | 7450 | 7420 | 238 |
| 496 | 20240314 | 103400 | 415249880 | 7450 | 7420 | 7450 | 7420 | 100 |
| 497 | 20240314 | 103300 | 414505590 | 7420 | 7410 | 7420 | 7410 | 78 |
| 498 | 20240314 | 103200 | 413927600 | 7380 | 7380 | 7380 | 7380 | 9 |
| 499 | 20240314 | 103100 | 413861180 | 7370 | 7370 | 7410 | 7370 | 258 |
| 500 | 20240314 | 103000 | 411958440 | 7370 | 7380 | 7400 | 7370 | 1164 |
| 501 | 20240314 | 102900 | 403374730 | 7370 | 7380 | 7380 | 7370 | 213 |
| 502 | 20240314 | 102800 | 401804870 | 7380 | 7390 | 7390 | 7370 | 2101 |
| 503 | 20240314 | 102700 | 386288660 | 7390 | 7390 | 7390 | 7390 | 188 |
| 504 | 20240314 | 102600 | 384899340 | 7390 | 7390 | 7390 | 7390 | 36 |
| 505 | 20240314 | 102500 | 384633300 | 7410 | 7410 | 7410 | 7410 | 0 |
| 506 | 20240314 | 102400 | 384633300 | 7410 | 7390 | 7410 | 7390 | 100 |
| 507 | 20240314 | 102300 | 383894000 | 7390 | 7390 | 7390 | 7380 | 1522 |
| 508 | 20240314 | 102200 | 372647980 | 7390 | 7410 | 7410 | 7390 | 3054 |
| 509 | 20240314 | 102100 | 350053510 | 7410 | 7410 | 7410 | 7410 | 28 |
| 510 | 20240314 | 102000 | 349846030 | 7410 | 7410 | 7420 | 7400 | 682 |
| 511 | 20240314 | 101900 | 344795440 | 7410 | 7410 | 7410 | 7410 | 84 |
| 512 | 20240314 | 101800 | 344173000 | 7410 | 7410 | 7410 | 7410 | 141 |
| 513 | 20240314 | 101700 | 343128190 | 7410 | 7430 | 7430 | 7410 | 1555 |
| 514 | 20240314 | 101600 | 331605300 | 7430 | 7420 | 7430 | 7410 | 2306 |
| 515 | 20240314 | 101500 | 314517640 | 7440 | 7430 | 7440 | 7410 | 123 |
| 516 | 20240314 | 101400 | 313604320 | 7430 | 7430 | 7430 | 7410 | 890 |
| 517 | 20240314 | 101300 | 307000750 | 7420 | 7440 | 7440 | 7420 | 238 |
| 518 | 20240314 | 101200 | 305230790 | 7440 | 7420 | 7440 | 7420 | 48 |
| 519 | 20240314 | 101100 | 304874490 | 7440 | 7420 | 7440 | 7420 | 800 |
| 520 | 20240314 | 101000 | 298938430 | 7440 | 7430 | 7440 | 7420 | 251 |
| 521 | 20240314 | 100900 | 297072100 | 7440 | 7420 | 7440 | 7420 | 571 |
| 522 | 20240314 | 100800 | 292826800 | 7430 | 7450 | 7450 | 7420 | 625 |
| 523 | 20240314 | 100700 | 288180600 | 7460 | 7450 | 7460 | 7440 | 668 |
| 524 | 20240314 | 100600 | 283201370 | 7440 | 7440 | 7440 | 7440 | 170 |
| 525 | 20240314 | 100500 | 281936570 | 7440 | 7430 | 7440 | 7430 | 9 |
| 526 | 20240314 | 100400 | 281869640 | 7440 | 7430 | 7440 | 7430 | 61 |
| 527 | 20240314 | 100300 | 281416400 | 7430 | 7430 | 7440 | 7430 | 40 |
| 528 | 20240314 | 100200 | 281119180 | 7430 | 7430 | 7450 | 7430 | 800 |
| 529 | 20240314 | 100100 | 275173350 | 7430 | 7430 | 7430 | 7430 | 55 |
| 530 | 20240314 | 100000 | 274764700 | 7430 | 7430 | 7430 | 7430 | 43 |
| 531 | 20240314 | 095900 | 274445210 | 7440 | 7430 | 7440 | 7420 | 1017 |
| 532 | 20240314 | 095800 | 266879110 | 7430 | 7420 | 7430 | 7420 | 161 |
| 533 | 20240314 | 095700 | 265683070 | 7440 | 7420 | 7440 | 7420 | 69 |
| 534 | 20240314 | 095600 | 265170030 | 7420 | 7430 | 7430 | 7420 | 323 |
| 535 | 20240314 | 095500 | 262770990 | 7430 | 7440 | 7440 | 7430 | 42 |
| 536 | 20240314 | 095400 | 262458530 | 7440 | 7440 | 7440 | 7440 | 4 |
| 537 | 20240314 | 095300 | 262428770 | 7440 | 7440 | 7440 | 7440 | 10 |
| 538 | 20240314 | 095200 | 262354370 | 7440 | 7420 | 7440 | 7420 | 5 |
| 539 | 20240314 | 095100 | 262317240 | 7420 | 7420 | 7420 | 7420 | 17 |
| 540 | 20240314 | 095000 | 262191100 | 7420 | 7420 | 7420 | 7420 | 20 |
| 541 | 20240314 | 094900 | 262042700 | 7420 | 7420 | 7420 | 7420 | 453 |
| 542 | 20240314 | 094800 | 258681440 | 7460 | 7420 | 7460 | 7420 | 107 |
| 543 | 20240314 | 094700 | 257886190 | 7420 | 7420 | 7420 | 7420 | 596 |
| 544 | 20240314 | 094600 | 253463870 | 7430 | 7420 | 7430 | 7420 | 414 |
| 545 | 20240314 | 094500 | 250387990 | 7430 | 7420 | 7430 | 7420 | 56 |
| 546 | 20240314 | 094400 | 249972430 | 7420 | 7410 | 7430 | 7400 | 343 |
| 547 | 20240314 | 094300 | 247431010 | 7410 | 7400 | 7410 | 7400 | 248 |
| 548 | 20240314 | 094200 | 245593950 | 7400 | 7400 | 7410 | 7400 | 308 |
| 549 | 20240314 | 094100 | 243314740 | 7390 | 7400 | 7400 | 7390 | 1406 |
| 550 | 20240314 | 094000 | 232910830 | 7410 | 7400 | 7410 | 7400 | 333 |
| 551 | 20240314 | 093900 | 230443940 | 7400 | 7400 | 7400 | 7400 | 982 |
| 552 | 20240314 | 093800 | 223177140 | 7400 | 7440 | 7450 | 7400 | 780 |
| 553 | 20240314 | 093700 | 217386810 | 7450 | 7410 | 7450 | 7410 | 1865 |
| 554 | 20240314 | 093600 | 203566350 | 7420 | 7430 | 7430 | 7420 | 598 |
| 555 | 20240314 | 093500 | 199129020 | 7450 | 7430 | 7450 | 7430 | 51 |
| 556 | 20240314 | 093400 | 198750010 | 7440 | 7430 | 7440 | 7420 | 190 |
| 557 | 20240314 | 093300 | 197337630 | 7430 | 7420 | 7440 | 7420 | 728 |
| 558 | 20240314 | 093200 | 191935740 | 7420 | 7420 | 7430 | 7420 | 111 |
| 559 | 20240314 | 093100 | 191112020 | 7420 | 7420 | 7420 | 7410 | 444 |
| 560 | 20240314 | 093000 | 187820930 | 7410 | 7420 | 7420 | 7410 | 197 |
| 561 | 20240314 | 092900 | 186359680 | 7430 | 7430 | 7430 | 7410 | 2296 |
| 562 | 20240314 | 092800 | 169322890 | 7420 | 7440 | 7440 | 7420 | 332 |
| 563 | 20240314 | 092700 | 166856460 | 7440 | 7440 | 7450 | 7440 | 70 |
| 564 | 20240314 | 092600 | 166335150 | 7430 | 7430 | 7430 | 7420 | 735 |
| 565 | 20240314 | 092500 | 160874530 | 7430 | 7440 | 7440 | 7430 | 203 |
| 566 | 20240314 | 092400 | 159366230 | 7430 | 7460 | 7460 | 7430 | 856 |
| 567 | 20240314 | 092300 | 153001180 | 7450 | 7450 | 7450 | 7450 | 68 |
| 568 | 20240314 | 092200 | 152494580 | 7440 | 7450 | 7450 | 7440 | 5 |
| 569 | 20240314 | 092100 | 152457360 | 7440 | 7460 | 7460 | 7440 | 988 |
| 570 | 20240314 | 092000 | 145105660 | 7480 | 7450 | 7480 | 7450 | 513 |
| 571 | 20240314 | 091900 | 141268810 | 7450 | 7480 | 7480 | 7440 | 1320 |
| 572 | 20240314 | 091800 | 131414980 | 7480 | 7490 | 7490 | 7480 | 94 |
| 573 | 20240314 | 091700 | 130711850 | 7480 | 7490 | 7490 | 7480 | 5 |
| 574 | 20240314 | 091600 | 130674420 | 7500 | 7500 | 7500 | 7500 | 19 |
| 575 | 20240314 | 091500 | 130531920 | 7500 | 7540 | 7540 | 7500 | 48 |
| 576 | 20240314 | 091400 | 130171760 | 7550 | 7540 | 7560 | 7540 | 514 |
| 577 | 20240314 | 091300 | 126294480 | 7550 | 7500 | 7560 | 7500 | 766 |
| 578 | 20240314 | 091200 | 120511750 | 7470 | 7490 | 7490 | 7470 | 615 |
| 579 | 20240314 | 091100 | 115907590 | 7490 | 7480 | 7490 | 7480 | 253 |
| 580 | 20240314 | 091000 | 114015120 | 7490 | 7450 | 7490 | 7450 | 311 |
| 581 | 20240314 | 090900 | 111687550 | 7470 | 7470 | 7470 | 7470 | 1 |
| 582 | 20240314 | 090800 | 111680080 | 7430 | 7440 | 7470 | 7430 | 277 |
| 583 | 20240314 | 090700 | 109619940 | 7440 | 7450 | 7470 | 7430 | 1701 |
| 584 | 20240314 | 090600 | 96968730 | 7450 | 7450 | 7460 | 7420 | 642 |
| 585 | 20240314 | 090500 | 92186430 | 7460 | 7480 | 7480 | 7460 | 1358 |
| 586 | 20240314 | 090400 | 82052330 | 7460 | 7460 | 7580 | 7460 | 502 |
| 587 | 20240314 | 090300 | 78263440 | 7460 | 7470 | 7580 | 7420 | 2548 |
| 588 | 20240314 | 090200 | 59198150 | 7470 | 7450 | 7470 | 7450 | 798 |
| 589 | 20240314 | 090100 | 53246370 | 7460 | 7530 | 7530 | 7450 | 2481 |
| 590 | 20240314 | 090000 | 34717150 | 7500 | 7500 | 7500 | 7460 | 4279 |