31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 193300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 1968 |
| 3 | 20240314 | 193200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 4 | 20240314 | 193100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 5 | 20240314 | 193000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 6 | 20240314 | 192900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 7 | 20240314 | 192800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 8 | 20240314 | 192700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 9 | 20240314 | 192600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 10 | 20240314 | 192500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 11 | 20240314 | 192400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 12 | 20240314 | 192300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 13 | 20240314 | 192200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 14 | 20240314 | 192100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 15 | 20240314 | 192000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 16 | 20240314 | 191900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 17 | 20240314 | 191800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 18 | 20240314 | 191700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 19 | 20240314 | 191600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 20 | 20240314 | 191500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 21 | 20240314 | 191400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 22 | 20240314 | 191300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 23 | 20240314 | 191200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 24 | 20240314 | 191100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 25 | 20240314 | 191000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 26 | 20240314 | 190900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 27 | 20240314 | 190800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 28 | 20240314 | 190700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 29 | 20240314 | 190600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 30 | 20240314 | 190500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 31 | 20240314 | 190400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 32 | 20240314 | 190300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 1968 |
| 33 | 20240314 | 190200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 34 | 20240314 | 190100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 35 | 20240314 | 190000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 36 | 20240314 | 185900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 37 | 20240314 | 185800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 38 | 20240314 | 185700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 39 | 20240314 | 185600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 40 | 20240314 | 185500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 41 | 20240314 | 185400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 42 | 20240314 | 185300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 43 | 20240314 | 185200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 44 | 20240314 | 185100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 45 | 20240314 | 185000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 46 | 20240314 | 184900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 47 | 20240314 | 184800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 48 | 20240314 | 184700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 49 | 20240314 | 184600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 50 | 20240314 | 184500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 51 | 20240314 | 184400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 52 | 20240314 | 184300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 53 | 20240314 | 184200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 54 | 20240314 | 184100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 55 | 20240314 | 184000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 56 | 20240314 | 183900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 57 | 20240314 | 183800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 58 | 20240314 | 183700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 59 | 20240314 | 183600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 60 | 20240314 | 183500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 61 | 20240314 | 183400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 62 | 20240314 | 183300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 1968 |
| 63 | 20240314 | 183200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 64 | 20240314 | 183100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 65 | 20240314 | 183000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 66 | 20240314 | 182900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 67 | 20240314 | 182800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 68 | 20240314 | 182700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 69 | 20240314 | 182600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 70 | 20240314 | 182500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 71 | 20240314 | 182400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 72 | 20240314 | 182300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 73 | 20240314 | 182200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 74 | 20240314 | 182100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 75 | 20240314 | 182000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 76 | 20240314 | 181900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 77 | 20240314 | 181800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 78 | 20240314 | 181700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 79 | 20240314 | 181600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 80 | 20240314 | 181500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 81 | 20240314 | 181400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 82 | 20240314 | 181300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 83 | 20240314 | 181200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 84 | 20240314 | 181100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 85 | 20240314 | 181000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 86 | 20240314 | 180900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 87 | 20240314 | 180800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 88 | 20240314 | 180700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 89 | 20240314 | 180600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 90 | 20240314 | 180500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 91 | 20240314 | 180400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 92 | 20240314 | 180300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 1968 |
| 93 | 20240314 | 180200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 94 | 20240314 | 180100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 95 | 20240314 | 180000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 96 | 20240314 | 175900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 97 | 20240314 | 175800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 98 | 20240314 | 175700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 99 | 20240314 | 175600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 100 | 20240314 | 175500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 101 | 20240314 | 175400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 102 | 20240314 | 175300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 103 | 20240314 | 175200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 104 | 20240314 | 175100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 105 | 20240314 | 175000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 106 | 20240314 | 174900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 107 | 20240314 | 174800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 108 | 20240314 | 174700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 109 | 20240314 | 174600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 110 | 20240314 | 174500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 111 | 20240314 | 174400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 112 | 20240314 | 174300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 113 | 20240314 | 174200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 114 | 20240314 | 174100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 115 | 20240314 | 174000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 116 | 20240314 | 173900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 117 | 20240314 | 173800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 118 | 20240314 | 173700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 119 | 20240314 | 173600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 120 | 20240314 | 173500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 121 | 20240314 | 173400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 122 | 20240314 | 173300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 1968 |
| 123 | 20240314 | 173200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 124 | 20240314 | 173100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 125 | 20240314 | 173000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 126 | 20240314 | 172900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 127 | 20240314 | 172800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 128 | 20240314 | 172700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 129 | 20240314 | 172600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 130 | 20240314 | 172500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 131 | 20240314 | 172400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 132 | 20240314 | 172300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 133 | 20240314 | 172200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 134 | 20240314 | 172100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 135 | 20240314 | 172000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 136 | 20240314 | 171900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 137 | 20240314 | 171800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 138 | 20240314 | 171700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 139 | 20240314 | 171600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 140 | 20240314 | 171500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 141 | 20240314 | 171400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 142 | 20240314 | 171300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 143 | 20240314 | 171200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 144 | 20240314 | 171100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 145 | 20240314 | 171000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 146 | 20240314 | 170900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 147 | 20240314 | 170800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 148 | 20240314 | 170700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 149 | 20240314 | 170600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 150 | 20240314 | 170500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 151 | 20240314 | 170400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 152 | 20240314 | 170300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 1968 |
| 153 | 20240314 | 170200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 154 | 20240314 | 170100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 155 | 20240314 | 170000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 156 | 20240314 | 165900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 157 | 20240314 | 165800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 158 | 20240314 | 165700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 159 | 20240314 | 165600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 160 | 20240314 | 165500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 161 | 20240314 | 165400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 162 | 20240314 | 165300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 163 | 20240314 | 165200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 164 | 20240314 | 165100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 165 | 20240314 | 165000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 166 | 20240314 | 164900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 167 | 20240314 | 164800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 168 | 20240314 | 164700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 169 | 20240314 | 164600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 170 | 20240314 | 164500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 171 | 20240314 | 164400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 172 | 20240314 | 164300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 173 | 20240314 | 164200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 174 | 20240314 | 164100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 175 | 20240314 | 164000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 176 | 20240314 | 163900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 177 | 20240314 | 163800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 178 | 20240314 | 163700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 179 | 20240314 | 163600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 180 | 20240314 | 163500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 181 | 20240314 | 163400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 182 | 20240314 | 163300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 1968 |
| 183 | 20240314 | 163200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 184 | 20240314 | 163100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 185 | 20240314 | 163000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 186 | 20240314 | 162900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 187 | 20240314 | 162800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 188 | 20240314 | 162700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 189 | 20240314 | 162600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 190 | 20240314 | 162500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 191 | 20240314 | 162400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 192 | 20240314 | 162300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 193 | 20240314 | 162200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 194 | 20240314 | 162100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 195 | 20240314 | 162000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 196 | 20240314 | 161900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 197 | 20240314 | 161800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 198 | 20240314 | 161700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 199 | 20240314 | 161600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 200 | 20240314 | 161500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 201 | 20240314 | 161400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 202 | 20240314 | 161300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 203 | 20240314 | 161200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 204 | 20240314 | 161100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 205 | 20240314 | 161000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 206 | 20240314 | 160900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 207 | 20240314 | 160800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 208 | 20240314 | 160700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 209 | 20240314 | 160600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 210 | 20240314 | 160500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 211 | 20240314 | 160400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 212 | 20240314 | 160300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 1968 |
| 213 | 20240314 | 160200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 214 | 20240314 | 160100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 215 | 20240314 | 160000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 216 | 20240314 | 155900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 217 | 20240314 | 155800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 218 | 20240314 | 155700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 219 | 20240314 | 155600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 220 | 20240314 | 155500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 221 | 20240314 | 155400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 222 | 20240314 | 155300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 223 | 20240314 | 155200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 224 | 20240314 | 155100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 225 | 20240314 | 155000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 226 | 20240314 | 154900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 227 | 20240314 | 154800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 228 | 20240314 | 154700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 229 | 20240314 | 154600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 230 | 20240314 | 154500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 231 | 20240314 | 154400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 232 | 20240314 | 154300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 233 | 20240314 | 154200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 234 | 20240314 | 154100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 235 | 20240314 | 154000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 236 | 20240314 | 153900 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 237 | 20240314 | 153800 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 238 | 20240314 | 153700 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 239 | 20240314 | 153600 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 240 | 20240314 | 153500 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 241 | 20240314 | 153400 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 242 | 20240314 | 153300 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 1968 |
| 243 | 20240314 | 153200 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 244 | 20240314 | 153100 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 0 |
| 245 | 20240314 | 153000 | 1175238430 | 3285 | 3285 | 3285 | 3285 | 1968 |
| 246 | 20240314 | 152900 | 1168773550 | 3285 | 3285 | 3285 | 3285 | 0 |
| 247 | 20240314 | 152800 | 1168773550 | 3285 | 3285 | 3285 | 3285 | 0 |
| 248 | 20240314 | 152700 | 1168773550 | 3285 | 3285 | 3285 | 3285 | 0 |
| 249 | 20240314 | 152600 | 1168773550 | 3285 | 3285 | 3285 | 3285 | 0 |
| 250 | 20240314 | 152500 | 1168773550 | 3285 | 3285 | 3285 | 3285 | 0 |
| 251 | 20240314 | 152400 | 1168773550 | 3285 | 3285 | 3285 | 3285 | 0 |
| 252 | 20240314 | 152300 | 1168773550 | 3285 | 3285 | 3285 | 3285 | 0 |
| 253 | 20240314 | 152200 | 1168773550 | 3285 | 3285 | 3285 | 3285 | 0 |
| 254 | 20240314 | 152100 | 1168773550 | 3285 | 3285 | 3285 | 3285 | 0 |
| 255 | 20240314 | 152000 | 1168773550 | 3285 | 3285 | 3285 | 3285 | 0 |
| 256 | 20240314 | 151900 | 1168773550 | 3285 | 3285 | 3290 | 3285 | 1020 |
| 257 | 20240314 | 151800 | 1165422800 | 3280 | 3280 | 3285 | 3280 | 936 |
| 258 | 20240314 | 151700 | 1162352715 | 3280 | 3285 | 3285 | 3280 | 197 |
| 259 | 20240314 | 151600 | 1161706540 | 3280 | 3280 | 3280 | 3280 | 460 |
| 260 | 20240314 | 151500 | 1160197740 | 3280 | 3285 | 3285 | 3280 | 345 |
| 261 | 20240314 | 151400 | 1159066090 | 3285 | 3285 | 3285 | 3285 | 9 |
| 262 | 20240314 | 151300 | 1159036525 | 3285 | 3285 | 3285 | 3285 | 0 |
| 263 | 20240314 | 151200 | 1159036525 | 3285 | 3285 | 3285 | 3285 | 0 |
| 264 | 20240314 | 151100 | 1159036525 | 3285 | 3285 | 3285 | 3285 | 1 |
| 265 | 20240314 | 151000 | 1159033240 | 3280 | 3280 | 3280 | 3280 | 424 |
| 266 | 20240314 | 150900 | 1157642520 | 3285 | 3280 | 3285 | 3280 | 456 |
| 267 | 20240314 | 150800 | 1156145340 | 3285 | 3285 | 3285 | 3280 | 129 |
| 268 | 20240314 | 150700 | 1155722180 | 3280 | 3280 | 3280 | 3280 | 475 |
| 269 | 20240314 | 150600 | 1154164180 | 3285 | 3285 | 3285 | 3285 | 51 |
| 270 | 20240314 | 150500 | 1153996645 | 3285 | 3285 | 3285 | 3285 | 0 |
| 271 | 20240314 | 150400 | 1153996645 | 3285 | 3285 | 3285 | 3285 | 0 |
| 272 | 20240314 | 150300 | 1153996645 | 3285 | 3285 | 3285 | 3285 | 31 |
| 273 | 20240314 | 150200 | 1153894810 | 3285 | 3280 | 3285 | 3280 | 221 |
| 274 | 20240314 | 150100 | 1153169330 | 3285 | 3285 | 3285 | 3285 | 1 |
| 275 | 20240314 | 150000 | 1153166045 | 3285 | 3285 | 3285 | 3285 | 0 |
| 276 | 20240314 | 145900 | 1153166045 | 3285 | 3285 | 3285 | 3285 | 101 |
| 277 | 20240314 | 145800 | 1152834260 | 3290 | 3290 | 3290 | 3290 | 0 |
| 278 | 20240314 | 145700 | 1152834260 | 3290 | 3290 | 3290 | 3290 | 0 |
| 279 | 20240314 | 145600 | 1152834260 | 3290 | 3290 | 3295 | 3290 | 1006 |
| 280 | 20240314 | 145500 | 1149521470 | 3295 | 3295 | 3295 | 3295 | 100 |
| 281 | 20240314 | 145400 | 1149191970 | 3295 | 3290 | 3295 | 3290 | 106 |
| 282 | 20240314 | 145300 | 1148842965 | 3290 | 3285 | 3290 | 3280 | 677 |
| 283 | 20240314 | 145200 | 1146618365 | 3285 | 3275 | 3285 | 3275 | 1752 |
| 284 | 20240314 | 145100 | 1140872095 | 3280 | 3275 | 3280 | 3275 | 22 |
| 285 | 20240314 | 145000 | 1140799945 | 3275 | 3275 | 3275 | 3275 | 362 |
| 286 | 20240314 | 144900 | 1139614395 | 3275 | 3275 | 3275 | 3275 | 0 |
| 287 | 20240314 | 144800 | 1139614395 | 3275 | 3280 | 3280 | 3275 | 2402 |
| 288 | 20240314 | 144700 | 1131747835 | 3275 | 3280 | 3280 | 3275 | 235 |
| 289 | 20240314 | 144600 | 1130977450 | 3280 | 3275 | 3280 | 3275 | 389 |
| 290 | 20240314 | 144500 | 1129703410 | 3275 | 3275 | 3275 | 3275 | 10 |
| 291 | 20240314 | 144400 | 1129670660 | 3275 | 3275 | 3275 | 3275 | 1430 |
| 292 | 20240314 | 144300 | 1124987410 | 3280 | 3280 | 3280 | 3280 | 1 |
| 293 | 20240314 | 144200 | 1124984130 | 3280 | 3280 | 3280 | 3280 | 1 |
| 294 | 20240314 | 144100 | 1124980850 | 3280 | 3280 | 3280 | 3280 | 15 |
| 295 | 20240314 | 144000 | 1124931650 | 3280 | 3280 | 3280 | 3280 | 2 |
| 296 | 20240314 | 143900 | 1124925090 | 3280 | 3280 | 3280 | 3280 | 21 |
| 297 | 20240314 | 143800 | 1124856210 | 3280 | 3275 | 3280 | 3275 | 325 |
| 298 | 20240314 | 143700 | 1123791825 | 3275 | 3275 | 3280 | 3275 | 437 |
| 299 | 20240314 | 143600 | 1122360095 | 3280 | 3280 | 3280 | 3280 | 31 |
| 300 | 20240314 | 143500 | 1122258415 | 3280 | 3280 | 3280 | 3280 | 1 |
| 301 | 20240314 | 143400 | 1122255135 | 3275 | 3280 | 3280 | 3275 | 34 |
| 302 | 20240314 | 143300 | 1122143765 | 3280 | 3280 | 3280 | 3280 | 0 |
| 303 | 20240314 | 143200 | 1122143765 | 3280 | 3280 | 3280 | 3280 | 50 |
| 304 | 20240314 | 143100 | 1121979765 | 3280 | 3280 | 3280 | 3280 | 188 |
| 305 | 20240314 | 143000 | 1121363125 | 3280 | 3280 | 3280 | 3280 | 648 |
| 306 | 20240314 | 142900 | 1119237685 | 3280 | 3285 | 3285 | 3280 | 1144 |
| 307 | 20240314 | 142800 | 1115484850 | 3285 | 3285 | 3285 | 3285 | 461 |
| 308 | 20240314 | 142700 | 1113970465 | 3285 | 3285 | 3285 | 3285 | 1 |
| 309 | 20240314 | 142600 | 1113967180 | 3285 | 3285 | 3285 | 3285 | 1 |
| 310 | 20240314 | 142500 | 1113963895 | 3285 | 3280 | 3285 | 3280 | 3 |
| 311 | 20240314 | 142400 | 1113954050 | 3280 | 3280 | 3280 | 3280 | 10 |
| 312 | 20240314 | 142300 | 1113921250 | 3280 | 3280 | 3280 | 3280 | 18 |
| 313 | 20240314 | 142200 | 1113862210 | 3280 | 3280 | 3280 | 3280 | 266 |
| 314 | 20240314 | 142100 | 1112989730 | 3285 | 3280 | 3285 | 3280 | 150 |
| 315 | 20240314 | 142000 | 1112496985 | 3285 | 3285 | 3285 | 3285 | 0 |
| 316 | 20240314 | 141900 | 1112496985 | 3285 | 3275 | 3285 | 3275 | 44 |
| 317 | 20240314 | 141800 | 1112352875 | 3275 | 3275 | 3275 | 3275 | 800 |
| 318 | 20240314 | 141700 | 1109732875 | 3275 | 3275 | 3275 | 3275 | 12 |
| 319 | 20240314 | 141600 | 1109693575 | 3275 | 3275 | 3275 | 3275 | 1090 |
| 320 | 20240314 | 141500 | 1106123825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 321 | 20240314 | 141400 | 1106123825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 322 | 20240314 | 141300 | 1106123825 | 3275 | 3275 | 3275 | 3275 | 2 |
| 323 | 20240314 | 141200 | 1106117275 | 3290 | 3290 | 3290 | 3290 | 10 |
| 324 | 20240314 | 141100 | 1106084375 | 3290 | 3290 | 3290 | 3290 | 20 |
| 325 | 20240314 | 141000 | 1106018575 | 3290 | 3280 | 3290 | 3280 | 11 |
| 326 | 20240314 | 140900 | 1105982485 | 3280 | 3280 | 3280 | 3280 | 16 |
| 327 | 20240314 | 140800 | 1105930005 | 3280 | 3280 | 3280 | 3280 | 0 |
| 328 | 20240314 | 140700 | 1105930005 | 3280 | 3280 | 3280 | 3280 | 0 |
| 329 | 20240314 | 140600 | 1105930005 | 3280 | 3280 | 3280 | 3280 | 38 |
| 330 | 20240314 | 140500 | 1105805365 | 3280 | 3280 | 3280 | 3280 | 20 |
| 331 | 20240314 | 140400 | 1105739765 | 3280 | 3280 | 3280 | 3280 | 0 |
| 332 | 20240314 | 140300 | 1105739765 | 3280 | 3280 | 3280 | 3280 | 1 |
| 333 | 20240314 | 140200 | 1105736485 | 3280 | 3280 | 3280 | 3280 | 0 |
| 334 | 20240314 | 140100 | 1105736485 | 3280 | 3280 | 3280 | 3280 | 113 |
| 335 | 20240314 | 140000 | 1105365845 | 3275 | 3275 | 3275 | 3275 | 195 |
| 336 | 20240314 | 135900 | 1104727220 | 3280 | 3280 | 3280 | 3280 | 42 |
| 337 | 20240314 | 135800 | 1104589460 | 3275 | 3275 | 3275 | 3275 | 1 |
| 338 | 20240314 | 135700 | 1104586185 | 3275 | 3275 | 3280 | 3275 | 1607 |
| 339 | 20240314 | 135600 | 1099323255 | 3275 | 3280 | 3280 | 3275 | 16 |
| 340 | 20240314 | 135500 | 1099270780 | 3275 | 3280 | 3280 | 3275 | 560 |
| 341 | 20240314 | 135400 | 1097434160 | 3300 | 3285 | 3300 | 3285 | 306 |
| 342 | 20240314 | 135300 | 1096426860 | 3285 | 3285 | 3285 | 3285 | 175 |
| 343 | 20240314 | 135200 | 1095851985 | 3300 | 3285 | 3300 | 3280 | 539 |
| 344 | 20240314 | 135100 | 1094081910 | 3285 | 3300 | 3300 | 3285 | 46 |
| 345 | 20240314 | 135000 | 1093930150 | 3300 | 3290 | 3300 | 3290 | 3032 |
| 346 | 20240314 | 134900 | 1083925570 | 3290 | 3295 | 3295 | 3290 | 115 |
| 347 | 20240314 | 134800 | 1083546715 | 3290 | 3285 | 3290 | 3285 | 651 |
| 348 | 20240314 | 134700 | 1081405850 | 3285 | 3285 | 3285 | 3285 | 17 |
| 349 | 20240314 | 134600 | 1081350005 | 3280 | 3280 | 3295 | 3280 | 484 |
| 350 | 20240314 | 134500 | 1079762410 | 3280 | 3280 | 3280 | 3280 | 3 |
| 351 | 20240314 | 134400 | 1079752570 | 3275 | 3275 | 3275 | 3275 | 55 |
| 352 | 20240314 | 134300 | 1079572445 | 3280 | 3280 | 3280 | 3280 | 465 |
| 353 | 20240314 | 134200 | 1078047245 | 3280 | 3280 | 3280 | 3275 | 46 |
| 354 | 20240314 | 134100 | 1077896520 | 3275 | 3275 | 3280 | 3275 | 275 |
| 355 | 20240314 | 134000 | 1076995820 | 3280 | 3280 | 3280 | 3280 | 5 |
| 356 | 20240314 | 133900 | 1076979420 | 3280 | 3280 | 3280 | 3280 | 2 |
| 357 | 20240314 | 133800 | 1076972860 | 3275 | 3275 | 3275 | 3275 | 0 |
| 358 | 20240314 | 133700 | 1076972860 | 3275 | 3275 | 3275 | 3275 | 107 |
| 359 | 20240314 | 133600 | 1076622435 | 3275 | 3275 | 3275 | 3275 | 428 |
| 360 | 20240314 | 133500 | 1075220735 | 3280 | 3280 | 3280 | 3280 | 776 |
| 361 | 20240314 | 133400 | 1072675455 | 3280 | 3280 | 3280 | 3280 | 21 |
| 362 | 20240314 | 133300 | 1072606575 | 3280 | 3275 | 3280 | 3275 | 665 |
| 363 | 20240314 | 133200 | 1070428690 | 3275 | 3275 | 3275 | 3275 | 0 |
| 364 | 20240314 | 133100 | 1070428690 | 3275 | 3280 | 3280 | 3275 | 452 |
| 365 | 20240314 | 133000 | 1068948135 | 3280 | 3275 | 3280 | 3275 | 157 |
| 366 | 20240314 | 132900 | 1068433480 | 3275 | 3275 | 3275 | 3275 | 421 |
| 367 | 20240314 | 132800 | 1067054705 | 3275 | 3275 | 3280 | 3275 | 212 |
| 368 | 20240314 | 132700 | 1066360395 | 3275 | 3270 | 3275 | 3270 | 171 |
| 369 | 20240314 | 132600 | 1065800380 | 3270 | 3275 | 3275 | 3270 | 270 |
| 370 | 20240314 | 132500 | 1064917400 | 3270 | 3270 | 3270 | 3270 | 69 |
| 371 | 20240314 | 132400 | 1064691770 | 3270 | 3270 | 3270 | 3270 | 28 |
| 372 | 20240314 | 132300 | 1064600210 | 3270 | 3270 | 3270 | 3270 | 635 |
| 373 | 20240314 | 132200 | 1062523760 | 3270 | 3275 | 3275 | 3270 | 1046 |
| 374 | 20240314 | 132100 | 1059103335 | 3270 | 3275 | 3275 | 3270 | 248 |
| 375 | 20240314 | 132000 | 1058292075 | 3280 | 3280 | 3280 | 3280 | 20 |
| 376 | 20240314 | 131900 | 1058226475 | 3280 | 3280 | 3280 | 3280 | 0 |
| 377 | 20240314 | 131800 | 1058226475 | 3280 | 3280 | 3280 | 3280 | 1 |
| 378 | 20240314 | 131700 | 1058223195 | 3280 | 3270 | 3280 | 3265 | 280 |
| 379 | 20240314 | 131600 | 1057308725 | 3270 | 3280 | 3280 | 3270 | 3363 |
| 380 | 20240314 | 131500 | 1046302705 | 3280 | 3280 | 3280 | 3280 | 21 |
| 381 | 20240314 | 131400 | 1046233825 | 3275 | 3280 | 3280 | 3275 | 504 |
| 382 | 20240314 | 131300 | 1044581725 | 3280 | 3280 | 3280 | 3280 | 153 |
| 383 | 20240314 | 131200 | 1044079885 | 3280 | 3275 | 3280 | 3275 | 450 |
| 384 | 20240314 | 131100 | 1042604640 | 3270 | 3270 | 3270 | 3270 | 211 |
| 385 | 20240314 | 131000 | 1041914670 | 3270 | 3280 | 3280 | 3270 | 23 |
| 386 | 20240314 | 130900 | 1041839260 | 3270 | 3270 | 3270 | 3270 | 168 |
| 387 | 20240314 | 130800 | 1041289900 | 3270 | 3270 | 3270 | 3270 | 159 |
| 388 | 20240314 | 130700 | 1040769970 | 3275 | 3275 | 3275 | 3275 | 0 |
| 389 | 20240314 | 130600 | 1040769970 | 3275 | 3275 | 3275 | 3270 | 256 |
| 390 | 20240314 | 130500 | 1039932585 | 3280 | 3275 | 3280 | 3275 | 37 |
| 391 | 20240314 | 130400 | 1039811400 | 3270 | 3275 | 3275 | 3270 | 344 |
| 392 | 20240314 | 130300 | 1038685945 | 3270 | 3270 | 3270 | 3270 | 213 |
| 393 | 20240314 | 130200 | 1037989435 | 3270 | 3270 | 3270 | 3270 | 293 |
| 394 | 20240314 | 130100 | 1037031325 | 3275 | 3275 | 3275 | 3270 | 153 |
| 395 | 20240314 | 130000 | 1036531000 | 3275 | 3275 | 3275 | 3270 | 237 |
| 396 | 20240314 | 125900 | 1035755745 | 3275 | 3275 | 3275 | 3275 | 157 |
| 397 | 20240314 | 125800 | 1035241570 | 3275 | 3275 | 3275 | 3275 | 150 |
| 398 | 20240314 | 125700 | 1034750320 | 3270 | 3270 | 3270 | 3270 | 1819 |
| 399 | 20240314 | 125600 | 1028802190 | 3270 | 3275 | 3275 | 3270 | 12069 |
| 400 | 20240314 | 125500 | 989332010 | 3275 | 3280 | 3280 | 3275 | 219 |
| 401 | 20240314 | 125400 | 988614780 | 3280 | 3280 | 3280 | 3280 | 20 |
| 402 | 20240314 | 125300 | 988549180 | 3275 | 3275 | 3275 | 3275 | 341 |
| 403 | 20240314 | 125200 | 987432405 | 3275 | 3280 | 3280 | 3275 | 1696 |
| 404 | 20240314 | 125100 | 981877990 | 3280 | 3280 | 3280 | 3280 | 130 |
| 405 | 20240314 | 125000 | 981451590 | 3275 | 3280 | 3280 | 3275 | 604 |
| 406 | 20240314 | 124900 | 979472735 | 3280 | 3280 | 3280 | 3280 | 183 |
| 407 | 20240314 | 124800 | 978872495 | 3280 | 3280 | 3280 | 3280 | 322 |
| 408 | 20240314 | 124700 | 977816335 | 3280 | 3280 | 3280 | 3280 | 227 |
| 409 | 20240314 | 124600 | 977071775 | 3280 | 3280 | 3280 | 3280 | 354 |
| 410 | 20240314 | 124500 | 975910655 | 3275 | 3290 | 3290 | 3275 | 9298 |
| 411 | 20240314 | 124400 | 945417600 | 3290 | 3290 | 3300 | 3290 | 289 |
| 412 | 20240314 | 124300 | 944466640 | 3290 | 3290 | 3290 | 3290 | 226 |
| 413 | 20240314 | 124200 | 943723100 | 3290 | 3290 | 3290 | 3290 | 0 |
| 414 | 20240314 | 124100 | 943723100 | 3290 | 3285 | 3290 | 3285 | 1459 |
| 415 | 20240314 | 124000 | 938923140 | 3290 | 3290 | 3290 | 3290 | 15 |
| 416 | 20240314 | 123900 | 938873790 | 3285 | 3285 | 3285 | 3285 | 0 |
| 417 | 20240314 | 123800 | 938873790 | 3285 | 3285 | 3285 | 3285 | 30 |
| 418 | 20240314 | 123700 | 938775240 | 3290 | 3290 | 3290 | 3290 | 25 |
| 419 | 20240314 | 123600 | 938692990 | 3290 | 3290 | 3290 | 3290 | 18 |
| 420 | 20240314 | 123500 | 938633770 | 3290 | 3290 | 3290 | 3290 | 0 |
| 421 | 20240314 | 123400 | 938633770 | 3290 | 3290 | 3290 | 3290 | 0 |
| 422 | 20240314 | 123300 | 938633770 | 3290 | 3290 | 3290 | 3290 | 491 |
| 423 | 20240314 | 123200 | 937018380 | 3290 | 3290 | 3290 | 3290 | 390 |
| 424 | 20240314 | 123100 | 935735280 | 3300 | 3300 | 3300 | 3300 | 11 |
| 425 | 20240314 | 123000 | 935698980 | 3290 | 3290 | 3290 | 3290 | 5 |
| 426 | 20240314 | 122900 | 935682530 | 3300 | 3300 | 3300 | 3300 | 17 |
| 427 | 20240314 | 122800 | 935626430 | 3290 | 3300 | 3300 | 3290 | 979 |
| 428 | 20240314 | 122700 | 932405510 | 3300 | 3300 | 3300 | 3300 | 15 |
| 429 | 20240314 | 122600 | 932356010 | 3300 | 3290 | 3300 | 3290 | 2501 |
| 430 | 20240314 | 122500 | 924108555 | 3290 | 3290 | 3290 | 3290 | 760 |
| 431 | 20240314 | 122400 | 921608155 | 3295 | 3295 | 3295 | 3295 | 0 |
| 432 | 20240314 | 122300 | 921608155 | 3295 | 3295 | 3295 | 3295 | 91 |
| 433 | 20240314 | 122200 | 921308310 | 3295 | 3295 | 3295 | 3295 | 34 |
| 434 | 20240314 | 122100 | 921196280 | 3295 | 3295 | 3295 | 3295 | 0 |
| 435 | 20240314 | 122000 | 921196280 | 3295 | 3295 | 3295 | 3290 | 296 |
| 436 | 20240314 | 121900 | 920222410 | 3295 | 3295 | 3295 | 3295 | 0 |
| 437 | 20240314 | 121800 | 920222410 | 3295 | 3295 | 3295 | 3295 | 130 |
| 438 | 20240314 | 121700 | 919794060 | 3295 | 3290 | 3295 | 3290 | 71 |
| 439 | 20240314 | 121600 | 919560455 | 3295 | 3295 | 3295 | 3295 | 0 |
| 440 | 20240314 | 121500 | 919560455 | 3295 | 3295 | 3295 | 3295 | 0 |
| 441 | 20240314 | 121400 | 919560455 | 3295 | 3295 | 3295 | 3290 | 18 |
| 442 | 20240314 | 121300 | 919501150 | 3290 | 3290 | 3290 | 3290 | 1 |
| 443 | 20240314 | 121200 | 919497860 | 3285 | 3285 | 3285 | 3285 | 211 |
| 444 | 20240314 | 121100 | 918804725 | 3285 | 3285 | 3285 | 3285 | 0 |
| 445 | 20240314 | 121000 | 918804725 | 3285 | 3285 | 3285 | 3285 | 0 |
| 446 | 20240314 | 120900 | 918804725 | 3285 | 3285 | 3285 | 3285 | 247 |
| 447 | 20240314 | 120800 | 917993330 | 3285 | 3285 | 3285 | 3285 | 20 |
| 448 | 20240314 | 120700 | 917927630 | 3285 | 3290 | 3290 | 3285 | 456 |
| 449 | 20240314 | 120600 | 916429640 | 3295 | 3295 | 3295 | 3295 | 9 |
| 450 | 20240314 | 120500 | 916399985 | 3295 | 3295 | 3295 | 3295 | 1 |
| 451 | 20240314 | 120400 | 916396690 | 3295 | 3295 | 3295 | 3295 | 106 |
| 452 | 20240314 | 120300 | 916047420 | 3295 | 3285 | 3295 | 3285 | 258 |
| 453 | 20240314 | 120200 | 915199390 | 3285 | 3290 | 3290 | 3285 | 979 |
| 454 | 20240314 | 120100 | 911983365 | 3285 | 3290 | 3290 | 3285 | 6557 |
| 455 | 20240314 | 120000 | 890433475 | 3290 | 3290 | 3290 | 3290 | 29 |
| 456 | 20240314 | 115900 | 890338065 | 3290 | 3290 | 3290 | 3290 | 217 |
| 457 | 20240314 | 115800 | 889624135 | 3300 | 3300 | 3300 | 3300 | 4 |
| 458 | 20240314 | 115700 | 889610935 | 3290 | 3290 | 3290 | 3290 | 186 |
| 459 | 20240314 | 115600 | 888998995 | 3295 | 3295 | 3295 | 3295 | 32 |
| 460 | 20240314 | 115500 | 888893555 | 3295 | 3290 | 3295 | 3290 | 2 |
| 461 | 20240314 | 115400 | 888886970 | 3290 | 3290 | 3290 | 3290 | 318 |
| 462 | 20240314 | 115300 | 887840750 | 3300 | 3295 | 3300 | 3295 | 350 |
| 463 | 20240314 | 115200 | 886687250 | 3300 | 3300 | 3300 | 3295 | 194 |
| 464 | 20240314 | 115100 | 886047865 | 3295 | 3295 | 3295 | 3295 | 398 |
| 465 | 20240314 | 115000 | 884736455 | 3295 | 3305 | 3310 | 3295 | 7616 |
| 466 | 20240314 | 114900 | 859604595 | 3315 | 3310 | 3315 | 3310 | 32 |
| 467 | 20240314 | 114800 | 859498665 | 3315 | 3315 | 3315 | 3315 | 10 |
| 468 | 20240314 | 114700 | 859465515 | 3315 | 3315 | 3315 | 3315 | 30 |
| 469 | 20240314 | 114600 | 859366065 | 3315 | 3315 | 3315 | 3315 | 358 |
| 470 | 20240314 | 114500 | 858179295 | 3315 | 3315 | 3315 | 3315 | 0 |
| 471 | 20240314 | 114400 | 858179295 | 3315 | 3315 | 3315 | 3315 | 11 |
| 472 | 20240314 | 114300 | 858142830 | 3315 | 3315 | 3315 | 3315 | 8 |
| 473 | 20240314 | 114200 | 858116310 | 3320 | 3310 | 3320 | 3305 | 4018 |
| 474 | 20240314 | 114100 | 844805045 | 3310 | 3310 | 3310 | 3310 | 4 |
| 475 | 20240314 | 114000 | 844791805 | 3310 | 3315 | 3315 | 3310 | 106 |
| 476 | 20240314 | 113900 | 844440435 | 3310 | 3310 | 3310 | 3310 | 10 |
| 477 | 20240314 | 113800 | 844407335 | 3310 | 3310 | 3310 | 3310 | 1 |
| 478 | 20240314 | 113700 | 844404025 | 3310 | 3310 | 3310 | 3310 | 7 |
| 479 | 20240314 | 113600 | 844380855 | 3310 | 3310 | 3310 | 3310 | 0 |
| 480 | 20240314 | 113500 | 844380855 | 3310 | 3310 | 3310 | 3310 | 200 |
| 481 | 20240314 | 113400 | 843718855 | 3310 | 3310 | 3310 | 3310 | 837 |
| 482 | 20240314 | 113300 | 840948385 | 3310 | 3310 | 3310 | 3310 | 19 |
| 483 | 20240314 | 113200 | 840885495 | 3305 | 3305 | 3305 | 3305 | 0 |
| 484 | 20240314 | 113100 | 840885495 | 3305 | 3305 | 3305 | 3305 | 153 |
| 485 | 20240314 | 113000 | 840379830 | 3305 | 3310 | 3310 | 3305 | 111 |
| 486 | 20240314 | 112900 | 840012970 | 3310 | 3310 | 3310 | 3310 | 207 |
| 487 | 20240314 | 112800 | 839327800 | 3315 | 3315 | 3315 | 3315 | 0 |
| 488 | 20240314 | 112700 | 839327800 | 3315 | 3315 | 3315 | 3315 | 20 |
| 489 | 20240314 | 112600 | 839261500 | 3315 | 3315 | 3315 | 3315 | 0 |
| 490 | 20240314 | 112500 | 839261500 | 3315 | 3315 | 3315 | 3315 | 1 |
| 491 | 20240314 | 112400 | 839258185 | 3315 | 3315 | 3315 | 3315 | 6 |
| 492 | 20240314 | 112300 | 839238295 | 3310 | 3315 | 3315 | 3310 | 4 |
| 493 | 20240314 | 112200 | 839225045 | 3315 | 3315 | 3315 | 3315 | 1 |
| 494 | 20240314 | 112100 | 839221730 | 3310 | 3310 | 3310 | 3310 | 0 |
| 495 | 20240314 | 112000 | 839221730 | 3310 | 3310 | 3310 | 3310 | 15 |
| 496 | 20240314 | 111900 | 839172080 | 3310 | 3310 | 3310 | 3310 | 192 |
| 497 | 20240314 | 111800 | 838536560 | 3310 | 3315 | 3320 | 3310 | 460 |
| 498 | 20240314 | 111700 | 837010955 | 3320 | 3320 | 3320 | 3305 | 1296 |
| 499 | 20240314 | 111600 | 832724095 | 3305 | 3305 | 3315 | 3305 | 1232 |
| 500 | 20240314 | 111500 | 828648325 | 3305 | 3305 | 3305 | 3305 | 91 |
| 501 | 20240314 | 111400 | 828347570 | 3305 | 3305 | 3305 | 3305 | 2574 |
| 502 | 20240314 | 111300 | 819840500 | 3305 | 3310 | 3310 | 3305 | 2597 |
| 503 | 20240314 | 111200 | 811253020 | 3315 | 3315 | 3315 | 3315 | 1 |
| 504 | 20240314 | 111100 | 811249705 | 3315 | 3315 | 3315 | 3315 | 0 |
| 505 | 20240314 | 111000 | 811249705 | 3315 | 3315 | 3315 | 3315 | 43 |
| 506 | 20240314 | 110900 | 811107160 | 3315 | 3315 | 3315 | 3315 | 51 |
| 507 | 20240314 | 110800 | 810938095 | 3315 | 3315 | 3315 | 3315 | 1330 |
| 508 | 20240314 | 110700 | 806529145 | 3320 | 3320 | 3320 | 3315 | 26 |
| 509 | 20240314 | 110600 | 806442875 | 3320 | 3320 | 3320 | 3320 | 0 |
| 510 | 20240314 | 110500 | 806442875 | 3320 | 3315 | 3320 | 3315 | 290 |
| 511 | 20240314 | 110400 | 805481520 | 3315 | 3320 | 3320 | 3315 | 3 |
| 512 | 20240314 | 110300 | 805471565 | 3320 | 3315 | 3320 | 3315 | 914 |
| 513 | 20240314 | 110200 | 802437310 | 3315 | 3315 | 3315 | 3315 | 96 |
| 514 | 20240314 | 110100 | 802119070 | 3320 | 3310 | 3320 | 3310 | 1299 |
| 515 | 20240314 | 110000 | 797817815 | 3315 | 3320 | 3320 | 3315 | 88 |
| 516 | 20240314 | 105900 | 797526070 | 3320 | 3320 | 3320 | 3320 | 539 |
| 517 | 20240314 | 105800 | 795736590 | 3325 | 3325 | 3325 | 3325 | 11 |
| 518 | 20240314 | 105700 | 795700015 | 3320 | 3320 | 3325 | 3320 | 3079 |
| 519 | 20240314 | 105600 | 785474645 | 3315 | 3310 | 3315 | 3310 | 115 |
| 520 | 20240314 | 105500 | 785093470 | 3310 | 3315 | 3315 | 3310 | 552 |
| 521 | 20240314 | 105400 | 783264090 | 3315 | 3310 | 3315 | 3310 | 3132 |
| 522 | 20240314 | 105300 | 772887675 | 3310 | 3305 | 3310 | 3305 | 99 |
| 523 | 20240314 | 105200 | 772560475 | 3310 | 3310 | 3310 | 3310 | 250 |
| 524 | 20240314 | 105100 | 771732975 | 3315 | 3310 | 3315 | 3310 | 812 |
| 525 | 20240314 | 105000 | 769045250 | 3315 | 3310 | 3315 | 3310 | 603 |
| 526 | 20240314 | 104900 | 767048770 | 3315 | 3315 | 3315 | 3315 | 2 |
| 527 | 20240314 | 104800 | 767042140 | 3315 | 3320 | 3320 | 3315 | 100 |
| 528 | 20240314 | 104700 | 766710390 | 3320 | 3315 | 3320 | 3310 | 2253 |
| 529 | 20240314 | 104600 | 759240450 | 3310 | 3305 | 3310 | 3305 | 444 |
| 530 | 20240314 | 104500 | 757770830 | 3310 | 3310 | 3310 | 3310 | 100 |
| 531 | 20240314 | 104400 | 757439830 | 3310 | 3310 | 3310 | 3310 | 50 |
| 532 | 20240314 | 104300 | 757274330 | 3310 | 3310 | 3310 | 3310 | 0 |
| 533 | 20240314 | 104200 | 757274330 | 3310 | 3310 | 3310 | 3310 | 0 |
| 534 | 20240314 | 104100 | 757274330 | 3310 | 3310 | 3310 | 3310 | 2 |
| 535 | 20240314 | 104000 | 757267710 | 3310 | 3300 | 3310 | 3300 | 123 |
| 536 | 20240314 | 103900 | 756860590 | 3310 | 3310 | 3310 | 3310 | 0 |
| 537 | 20240314 | 103800 | 756860590 | 3310 | 3310 | 3310 | 3310 | 1 |
| 538 | 20240314 | 103700 | 756857280 | 3310 | 3310 | 3310 | 3300 | 43 |
| 539 | 20240314 | 103600 | 756715120 | 3310 | 3310 | 3310 | 3310 | 2 |
| 540 | 20240314 | 103500 | 756708500 | 3300 | 3300 | 3300 | 3300 | 10 |
| 541 | 20240314 | 103400 | 756675500 | 3300 | 3300 | 3300 | 3300 | 1 |
| 542 | 20240314 | 103300 | 756672200 | 3300 | 3300 | 3300 | 3300 | 50 |
| 543 | 20240314 | 103200 | 756507200 | 3300 | 3300 | 3300 | 3300 | 0 |
| 544 | 20240314 | 103100 | 756507200 | 3300 | 3310 | 3310 | 3300 | 30 |
| 545 | 20240314 | 103000 | 756408100 | 3310 | 3310 | 3310 | 3310 | 0 |
| 546 | 20240314 | 102900 | 756408100 | 3310 | 3305 | 3310 | 3305 | 310 |
| 547 | 20240314 | 102800 | 755383545 | 3300 | 3305 | 3305 | 3300 | 22 |
| 548 | 20240314 | 102700 | 755310930 | 3305 | 3310 | 3310 | 3305 | 26 |
| 549 | 20240314 | 102600 | 755224960 | 3305 | 3295 | 3305 | 3295 | 63 |
| 550 | 20240314 | 102500 | 755016930 | 3295 | 3295 | 3295 | 3295 | 1 |
| 551 | 20240314 | 102400 | 755013635 | 3285 | 3290 | 3290 | 3285 | 30 |
| 552 | 20240314 | 102300 | 754915010 | 3295 | 3295 | 3295 | 3295 | 6 |
| 553 | 20240314 | 102200 | 754895240 | 3300 | 3300 | 3305 | 3300 | 1871 |
| 554 | 20240314 | 102100 | 748720615 | 3305 | 3305 | 3305 | 3305 | 22 |
| 555 | 20240314 | 102000 | 748647905 | 3310 | 3305 | 3310 | 3305 | 986 |
| 556 | 20240314 | 101900 | 745384500 | 3305 | 3305 | 3305 | 3305 | 193 |
| 557 | 20240314 | 101800 | 744746635 | 3305 | 3305 | 3310 | 3305 | 170 |
| 558 | 20240314 | 101700 | 744184285 | 3310 | 3310 | 3310 | 3310 | 25 |
| 559 | 20240314 | 101600 | 744101535 | 3310 | 3305 | 3310 | 3305 | 54 |
| 560 | 20240314 | 101500 | 743922960 | 3305 | 3305 | 3305 | 3305 | 712 |
| 561 | 20240314 | 101400 | 741569800 | 3310 | 3300 | 3310 | 3300 | 2032 |
| 562 | 20240314 | 101300 | 734849595 | 3300 | 3300 | 3300 | 3300 | 1462 |
| 563 | 20240314 | 101200 | 730024995 | 3300 | 3290 | 3300 | 3290 | 809 |
| 564 | 20240314 | 101100 | 727357085 | 3280 | 3280 | 3280 | 3280 | 763 |
| 565 | 20240314 | 101000 | 724854445 | 3280 | 3280 | 3280 | 3280 | 80 |
| 566 | 20240314 | 100900 | 724592045 | 3290 | 3280 | 3290 | 3280 | 131 |
| 567 | 20240314 | 100800 | 724161365 | 3280 | 3285 | 3285 | 3280 | 176 |
| 568 | 20240314 | 100700 | 723584035 | 3280 | 3285 | 3285 | 3280 | 3497 |
| 569 | 20240314 | 100600 | 712106580 | 3285 | 3290 | 3290 | 3285 | 281 |
| 570 | 20240314 | 100500 | 711182840 | 3290 | 3295 | 3295 | 3290 | 4 |
| 571 | 20240314 | 100400 | 711169670 | 3295 | 3295 | 3295 | 3295 | 0 |
| 572 | 20240314 | 100300 | 711169670 | 3295 | 3295 | 3295 | 3295 | 209 |
| 573 | 20240314 | 100200 | 710481015 | 3300 | 3280 | 3300 | 3280 | 122 |
| 574 | 20240314 | 100100 | 710079315 | 3300 | 3290 | 3300 | 3290 | 1000 |
| 575 | 20240314 | 100000 | 706784215 | 3280 | 3290 | 3290 | 3280 | 3886 |
| 576 | 20240314 | 095900 | 694034765 | 3290 | 3290 | 3290 | 3290 | 130 |
| 577 | 20240314 | 095800 | 693607065 | 3295 | 3295 | 3295 | 3295 | 1 |
| 578 | 20240314 | 095700 | 693603770 | 3295 | 3295 | 3295 | 3290 | 5 |
| 579 | 20240314 | 095600 | 693587305 | 3295 | 3295 | 3295 | 3290 | 12 |
| 580 | 20240314 | 095500 | 693547775 | 3300 | 3300 | 3300 | 3300 | 52 |
| 581 | 20240314 | 095400 | 693376175 | 3300 | 3300 | 3300 | 3300 | 136 |
| 582 | 20240314 | 095300 | 692927375 | 3300 | 3300 | 3300 | 3280 | 24 |
| 583 | 20240314 | 095200 | 692848575 | 3300 | 3280 | 3300 | 3280 | 5241 |
| 584 | 20240314 | 095100 | 675609705 | 3280 | 3280 | 3285 | 3280 | 606 |
| 585 | 20240314 | 095000 | 673621870 | 3280 | 3295 | 3295 | 3280 | 4104 |
| 586 | 20240314 | 094900 | 660155905 | 3290 | 3295 | 3300 | 3290 | 2345 |
| 587 | 20240314 | 094800 | 652435780 | 3300 | 3300 | 3300 | 3300 | 266 |
| 588 | 20240314 | 094700 | 651557980 | 3295 | 3290 | 3295 | 3290 | 225 |
| 589 | 20240314 | 094600 | 650817145 | 3290 | 3290 | 3290 | 3290 | 506 |
| 590 | 20240314 | 094500 | 649152405 | 3290 | 3290 | 3290 | 3290 | 105 |
| 591 | 20240314 | 094400 | 648806955 | 3290 | 3300 | 3300 | 3285 | 44 |
| 592 | 20240314 | 094300 | 648662155 | 3300 | 3300 | 3300 | 3300 | 100 |
| 593 | 20240314 | 094200 | 648332155 | 3300 | 3300 | 3300 | 3300 | 1119 |
| 594 | 20240314 | 094100 | 644639455 | 3300 | 3285 | 3300 | 3280 | 1932 |
| 595 | 20240314 | 094000 | 638293765 | 3285 | 3285 | 3290 | 3285 | 934 |
| 596 | 20240314 | 093900 | 635223920 | 3285 | 3295 | 3295 | 3285 | 2500 |
| 597 | 20240314 | 093800 | 627000460 | 3290 | 3290 | 3295 | 3290 | 2437 |
| 598 | 20240314 | 093700 | 618982230 | 3290 | 3290 | 3290 | 3290 | 35 |
| 599 | 20240314 | 093600 | 618867080 | 3290 | 3305 | 3305 | 3290 | 1125 |
| 600 | 20240314 | 093500 | 615164765 | 3305 | 3290 | 3305 | 3290 | 753 |
| 601 | 20240314 | 093400 | 612682090 | 3295 | 3295 | 3295 | 3290 | 606 |
| 602 | 20240314 | 093300 | 610685820 | 3300 | 3295 | 3300 | 3295 | 2084 |
| 603 | 20240314 | 093200 | 603817125 | 3300 | 3300 | 3305 | 3300 | 2442 |
| 604 | 20240314 | 093100 | 595758505 | 3305 | 3310 | 3310 | 3300 | 2723 |
| 605 | 20240314 | 093000 | 586772385 | 3305 | 3310 | 3315 | 3305 | 732 |
| 606 | 20240314 | 092900 | 584350040 | 3305 | 3315 | 3315 | 3305 | 2587 |
| 607 | 20240314 | 092800 | 575791715 | 3320 | 3320 | 3320 | 3320 | 595 |
| 608 | 20240314 | 092700 | 573816315 | 3325 | 3325 | 3330 | 3325 | 2586 |
| 609 | 20240314 | 092600 | 565216960 | 3325 | 3305 | 3325 | 3305 | 1100 |
| 610 | 20240314 | 092500 | 561561895 | 3305 | 3305 | 3310 | 3305 | 1500 |
| 611 | 20240314 | 092400 | 556604390 | 3305 | 3310 | 3310 | 3305 | 1595 |
| 612 | 20240314 | 092300 | 551330410 | 3305 | 3310 | 3310 | 3305 | 2612 |
| 613 | 20240314 | 092200 | 542692635 | 3310 | 3330 | 3330 | 3310 | 1910 |
| 614 | 20240314 | 092100 | 536367535 | 3330 | 3320 | 3330 | 3315 | 1017 |
| 615 | 20240314 | 092000 | 532990945 | 3320 | 3320 | 3320 | 3320 | 378 |
| 616 | 20240314 | 091900 | 531735985 | 3320 | 3320 | 3320 | 3320 | 1001 |
| 617 | 20240314 | 091800 | 528412665 | 3320 | 3330 | 3330 | 3320 | 1155 |
| 618 | 20240314 | 091700 | 524566595 | 3330 | 3310 | 3330 | 3310 | 3053 |
| 619 | 20240314 | 091600 | 514434315 | 3310 | 3315 | 3315 | 3310 | 679 |
| 620 | 20240314 | 091500 | 512185910 | 3315 | 3315 | 3320 | 3310 | 1336 |
| 621 | 20240314 | 091400 | 507756565 | 3315 | 3315 | 3320 | 3315 | 1353 |
| 622 | 20240314 | 091300 | 503268845 | 3315 | 3310 | 3315 | 3310 | 196 |
| 623 | 20240314 | 091200 | 502619125 | 3310 | 3315 | 3315 | 3310 | 5824 |
| 624 | 20240314 | 091100 | 483341630 | 3320 | 3310 | 3320 | 3310 | 733 |
| 625 | 20240314 | 091000 | 480912160 | 3310 | 3325 | 3325 | 3310 | 15478 |
| 626 | 20240314 | 090900 | 429588125 | 3325 | 3330 | 3335 | 3325 | 6647 |
| 627 | 20240314 | 090800 | 407468125 | 3335 | 3330 | 3335 | 3330 | 2347 |
| 628 | 20240314 | 090700 | 399641295 | 3325 | 3335 | 3335 | 3325 | 5546 |
| 629 | 20240314 | 090600 | 381172810 | 3330 | 3335 | 3335 | 3330 | 4556 |
| 630 | 20240314 | 090500 | 365992155 | 3340 | 3335 | 3340 | 3335 | 5913 |
| 631 | 20240314 | 090400 | 346245415 | 3340 | 3345 | 3350 | 3335 | 5290 |
| 632 | 20240314 | 090300 | 328588085 | 3345 | 3325 | 3345 | 3325 | 8666 |
| 633 | 20240314 | 090200 | 299637295 | 3330 | 3350 | 3355 | 3330 | 19962 |
| 634 | 20240314 | 090100 | 232971670 | 3355 | 3370 | 3370 | 3330 | 24186 |
| 635 | 20240314 | 090000 | 151997930 | 3370 | 3350 | 3370 | 3320 | 45128 |