29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 185200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 4830 |
| 3 | 20240313 | 185100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 4 | 20240313 | 185000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 5 | 20240313 | 184900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 6 | 20240313 | 184800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 7 | 20240313 | 184700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 8 | 20240313 | 184600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 9 | 20240313 | 184500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 10 | 20240313 | 184400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 11 | 20240313 | 184300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 12 | 20240313 | 184200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 13 | 20240313 | 184100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 14 | 20240313 | 184000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 15 | 20240313 | 183900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 16 | 20240313 | 183800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 17 | 20240313 | 183700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 18 | 20240313 | 183600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 19 | 20240313 | 183500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 20 | 20240313 | 183400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 21 | 20240313 | 183300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 22 | 20240313 | 183200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 23 | 20240313 | 183100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 24 | 20240313 | 183000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 25 | 20240313 | 182900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 26 | 20240313 | 182800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 27 | 20240313 | 182700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 28 | 20240313 | 182600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 29 | 20240313 | 182500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 30 | 20240313 | 182400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 31 | 20240313 | 182300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 32 | 20240313 | 182200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 4830 |
| 33 | 20240313 | 182100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 34 | 20240313 | 182000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 35 | 20240313 | 181900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 36 | 20240313 | 181800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 37 | 20240313 | 181700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 38 | 20240313 | 181600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 39 | 20240313 | 181500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 40 | 20240313 | 181400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 41 | 20240313 | 181300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 42 | 20240313 | 181200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 43 | 20240313 | 181100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 44 | 20240313 | 181000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 45 | 20240313 | 180900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 46 | 20240313 | 180800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 47 | 20240313 | 180700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 48 | 20240313 | 180600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 49 | 20240313 | 180500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 50 | 20240313 | 180400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 51 | 20240313 | 180300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 52 | 20240313 | 180200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 53 | 20240313 | 180100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 54 | 20240313 | 180000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 55 | 20240313 | 175900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 56 | 20240313 | 175800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 57 | 20240313 | 175700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 58 | 20240313 | 175600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 59 | 20240313 | 175500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 60 | 20240313 | 175400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 61 | 20240313 | 175300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 62 | 20240313 | 175200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 4830 |
| 63 | 20240313 | 175100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 64 | 20240313 | 175000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 65 | 20240313 | 174900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 66 | 20240313 | 174800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 67 | 20240313 | 174700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 68 | 20240313 | 174600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 69 | 20240313 | 174500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 70 | 20240313 | 174400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 71 | 20240313 | 174300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 72 | 20240313 | 174200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 73 | 20240313 | 174100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 74 | 20240313 | 174000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 75 | 20240313 | 173900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 76 | 20240313 | 173800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 77 | 20240313 | 173700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 78 | 20240313 | 173600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 79 | 20240313 | 173500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 80 | 20240313 | 173400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 81 | 20240313 | 173300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 82 | 20240313 | 173200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 83 | 20240313 | 173100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 84 | 20240313 | 173000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 85 | 20240313 | 172900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 86 | 20240313 | 172800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 87 | 20240313 | 172700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 88 | 20240313 | 172600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 89 | 20240313 | 172500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 90 | 20240313 | 172400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 91 | 20240313 | 172300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 92 | 20240313 | 172200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 4830 |
| 93 | 20240313 | 172100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 94 | 20240313 | 172000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 95 | 20240313 | 171900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 96 | 20240313 | 171800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 97 | 20240313 | 171700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 98 | 20240313 | 171600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 99 | 20240313 | 171500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 100 | 20240313 | 171400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 101 | 20240313 | 171300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 102 | 20240313 | 171200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 103 | 20240313 | 171100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 104 | 20240313 | 171000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 105 | 20240313 | 170900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 106 | 20240313 | 170800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 107 | 20240313 | 170700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 108 | 20240313 | 170600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 109 | 20240313 | 170500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 110 | 20240313 | 170400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 111 | 20240313 | 170300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 112 | 20240313 | 170200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 113 | 20240313 | 170100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 114 | 20240313 | 170000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 115 | 20240313 | 165900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 116 | 20240313 | 165800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 117 | 20240313 | 165700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 118 | 20240313 | 165600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 119 | 20240313 | 165500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 120 | 20240313 | 165400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 121 | 20240313 | 165300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 122 | 20240313 | 165200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 4830 |
| 123 | 20240313 | 165100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 124 | 20240313 | 165000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 125 | 20240313 | 164900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 126 | 20240313 | 164800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 127 | 20240313 | 164700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 128 | 20240313 | 164600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 129 | 20240313 | 164500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 130 | 20240313 | 164400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 131 | 20240313 | 164300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 132 | 20240313 | 164200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 133 | 20240313 | 164100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 134 | 20240313 | 164000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 135 | 20240313 | 163900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 136 | 20240313 | 163800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 137 | 20240313 | 163700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 138 | 20240313 | 163600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 139 | 20240313 | 163500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 140 | 20240313 | 163400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 141 | 20240313 | 163300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 142 | 20240313 | 163200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 143 | 20240313 | 163100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 144 | 20240313 | 163000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 145 | 20240313 | 162900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 146 | 20240313 | 162800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 147 | 20240313 | 162700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 148 | 20240313 | 162600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 149 | 20240313 | 162500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 150 | 20240313 | 162400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 151 | 20240313 | 162300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 152 | 20240313 | 162200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 4830 |
| 153 | 20240313 | 162100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 154 | 20240313 | 162000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 155 | 20240313 | 161900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 156 | 20240313 | 161800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 157 | 20240313 | 161700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 158 | 20240313 | 161600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 159 | 20240313 | 161500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 160 | 20240313 | 161400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 161 | 20240313 | 161300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 162 | 20240313 | 161200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 163 | 20240313 | 161100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 164 | 20240313 | 161000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 165 | 20240313 | 160900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 166 | 20240313 | 160800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 167 | 20240313 | 160700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 168 | 20240313 | 160600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 169 | 20240313 | 160500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 170 | 20240313 | 160400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 171 | 20240313 | 160300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 172 | 20240313 | 160200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 173 | 20240313 | 160100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 174 | 20240313 | 160000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 175 | 20240313 | 155900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 176 | 20240313 | 155800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 177 | 20240313 | 155700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 178 | 20240313 | 155600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 179 | 20240313 | 155500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 180 | 20240313 | 155400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 181 | 20240313 | 155300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 182 | 20240313 | 155200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 4830 |
| 183 | 20240313 | 155100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 184 | 20240313 | 155000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 185 | 20240313 | 154900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 186 | 20240313 | 154800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 187 | 20240313 | 154700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 188 | 20240313 | 154600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 189 | 20240313 | 154500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 190 | 20240313 | 154400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 191 | 20240313 | 154300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 192 | 20240313 | 154200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 193 | 20240313 | 154100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 194 | 20240313 | 154000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 195 | 20240313 | 153900 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 196 | 20240313 | 153800 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 197 | 20240313 | 153700 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 198 | 20240313 | 153600 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 199 | 20240313 | 153500 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 200 | 20240313 | 153400 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 201 | 20240313 | 153300 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 202 | 20240313 | 153200 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 203 | 20240313 | 153100 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 204 | 20240313 | 153000 | 1444942740 | 3315 | 3315 | 3315 | 3315 | 4830 |
| 205 | 20240313 | 152900 | 1428931290 | 3315 | 3315 | 3315 | 3315 | 0 |
| 206 | 20240313 | 152800 | 1428931290 | 3315 | 3315 | 3315 | 3315 | 0 |
| 207 | 20240313 | 152700 | 1428931290 | 3315 | 3315 | 3315 | 3315 | 0 |
| 208 | 20240313 | 152600 | 1428931290 | 3315 | 3315 | 3315 | 3315 | 0 |
| 209 | 20240313 | 152500 | 1428931290 | 3315 | 3315 | 3315 | 3315 | 0 |
| 210 | 20240313 | 152400 | 1428931290 | 3315 | 3315 | 3315 | 3315 | 0 |
| 211 | 20240313 | 152300 | 1428931290 | 3315 | 3315 | 3315 | 3315 | 0 |
| 212 | 20240313 | 152200 | 1428931290 | 3315 | 3315 | 3315 | 3315 | 0 |
| 213 | 20240313 | 152100 | 1428931290 | 3315 | 3315 | 3315 | 3315 | 0 |
| 214 | 20240313 | 152000 | 1428931290 | 3315 | 3315 | 3315 | 3315 | 0 |
| 215 | 20240313 | 151900 | 1428931290 | 3315 | 3315 | 3320 | 3315 | 294 |
| 216 | 20240313 | 151800 | 1427956675 | 3320 | 3320 | 3320 | 3320 | 3 |
| 217 | 20240313 | 151700 | 1427946715 | 3320 | 3315 | 3320 | 3315 | 6 |
| 218 | 20240313 | 151600 | 1427926820 | 3315 | 3320 | 3320 | 3315 | 540 |
| 219 | 20240313 | 151500 | 1426134220 | 3320 | 3315 | 3320 | 3315 | 401 |
| 220 | 20240313 | 151400 | 1424803400 | 3315 | 3320 | 3320 | 3315 | 310 |
| 221 | 20240313 | 151300 | 1423774250 | 3310 | 3315 | 3315 | 3310 | 17450 |
| 222 | 20240313 | 151200 | 1366013245 | 3315 | 3310 | 3315 | 3310 | 800 |
| 223 | 20240313 | 151100 | 1363362245 | 3315 | 3315 | 3315 | 3315 | 0 |
| 224 | 20240313 | 151000 | 1363362245 | 3315 | 3310 | 3315 | 3310 | 505 |
| 225 | 20240313 | 150900 | 1361690670 | 3315 | 3310 | 3315 | 3310 | 525 |
| 226 | 20240313 | 150800 | 1359952795 | 3310 | 3310 | 3310 | 3310 | 1201 |
| 227 | 20240313 | 150700 | 1355977485 | 3310 | 3310 | 3310 | 3310 | 1033 |
| 228 | 20240313 | 150600 | 1352558255 | 3315 | 3315 | 3315 | 3310 | 576 |
| 229 | 20240313 | 150500 | 1350650060 | 3315 | 3315 | 3315 | 3315 | 2332 |
| 230 | 20240313 | 150400 | 1342919480 | 3315 | 3315 | 3315 | 3315 | 48 |
| 231 | 20240313 | 150300 | 1342760360 | 3315 | 3315 | 3315 | 3315 | 111 |
| 232 | 20240313 | 150200 | 1342392395 | 3310 | 3320 | 3320 | 3310 | 3174 |
| 233 | 20240313 | 150100 | 1331883080 | 3315 | 3325 | 3325 | 3315 | 180 |
| 234 | 20240313 | 150000 | 1331285090 | 3320 | 3320 | 3320 | 3320 | 553 |
| 235 | 20240313 | 145900 | 1329449130 | 3325 | 3320 | 3325 | 3320 | 2282 |
| 236 | 20240313 | 145800 | 1321871980 | 3320 | 3320 | 3320 | 3320 | 675 |
| 237 | 20240313 | 145700 | 1319630980 | 3320 | 3315 | 3325 | 3315 | 725 |
| 238 | 20240313 | 145600 | 1317223585 | 3325 | 3325 | 3325 | 3320 | 579 |
| 239 | 20240313 | 145500 | 1315299910 | 3325 | 3325 | 3325 | 3325 | 388 |
| 240 | 20240313 | 145400 | 1314009810 | 3320 | 3325 | 3325 | 3310 | 952 |
| 241 | 20240313 | 145300 | 1310847310 | 3325 | 3320 | 3325 | 3320 | 589 |
| 242 | 20240313 | 145200 | 1308890390 | 3305 | 3315 | 3315 | 3305 | 2019 |
| 243 | 20240313 | 145100 | 1302214375 | 3325 | 3325 | 3325 | 3325 | 3 |
| 244 | 20240313 | 145000 | 1302204400 | 3325 | 3310 | 3325 | 3310 | 43 |
| 245 | 20240313 | 144900 | 1302062025 | 3325 | 3325 | 3325 | 3325 | 1 |
| 246 | 20240313 | 144800 | 1302058700 | 3305 | 3310 | 3310 | 3305 | 3300 |
| 247 | 20240313 | 144700 | 1291147295 | 3310 | 3310 | 3310 | 3310 | 20 |
| 248 | 20240313 | 144600 | 1291081095 | 3325 | 3325 | 3325 | 3325 | 0 |
| 249 | 20240313 | 144500 | 1291081095 | 3325 | 3330 | 3330 | 3325 | 3004 |
| 250 | 20240313 | 144400 | 1281092780 | 3330 | 3305 | 3330 | 3305 | 584 |
| 251 | 20240313 | 144300 | 1279155135 | 3305 | 3330 | 3330 | 3305 | 5975 |
| 252 | 20240313 | 144200 | 1259382395 | 3320 | 3320 | 3320 | 3320 | 450 |
| 253 | 20240313 | 144100 | 1257888395 | 3320 | 3330 | 3330 | 3320 | 10 |
| 254 | 20240313 | 144000 | 1257855155 | 3330 | 3330 | 3330 | 3310 | 1502 |
| 255 | 20240313 | 143900 | 1252875900 | 3320 | 3320 | 3325 | 3320 | 1705 |
| 256 | 20240313 | 143800 | 1247215290 | 3315 | 3315 | 3315 | 3315 | 1500 |
| 257 | 20240313 | 143700 | 1242242790 | 3330 | 3330 | 3330 | 3330 | 1 |
| 258 | 20240313 | 143600 | 1242239460 | 3320 | 3320 | 3330 | 3320 | 949 |
| 259 | 20240313 | 143500 | 1239088770 | 3320 | 3320 | 3320 | 3320 | 350 |
| 260 | 20240313 | 143400 | 1237926770 | 3320 | 3320 | 3320 | 3320 | 0 |
| 261 | 20240313 | 143300 | 1237926770 | 3320 | 3330 | 3330 | 3320 | 1436 |
| 262 | 20240313 | 143200 | 1233159240 | 3330 | 3330 | 3330 | 3330 | 1 |
| 263 | 20240313 | 143100 | 1233155910 | 3320 | 3320 | 3320 | 3320 | 133 |
| 264 | 20240313 | 143000 | 1232714350 | 3320 | 3320 | 3320 | 3320 | 985 |
| 265 | 20240313 | 142900 | 1229444150 | 3330 | 3330 | 3330 | 3330 | 50 |
| 266 | 20240313 | 142800 | 1229277650 | 3330 | 3320 | 3330 | 3320 | 1068 |
| 267 | 20240313 | 142700 | 1225731390 | 3330 | 3330 | 3330 | 3330 | 90 |
| 268 | 20240313 | 142600 | 1225431690 | 3340 | 3340 | 3340 | 3340 | 200 |
| 269 | 20240313 | 142500 | 1224763690 | 3340 | 3335 | 3340 | 3335 | 1235 |
| 270 | 20240313 | 142400 | 1220644810 | 3335 | 3335 | 3335 | 3335 | 97 |
| 271 | 20240313 | 142300 | 1220321315 | 3335 | 3335 | 3335 | 3335 | 23 |
| 272 | 20240313 | 142200 | 1220244610 | 3335 | 3335 | 3335 | 3335 | 111 |
| 273 | 20240313 | 142100 | 1219874425 | 3335 | 3335 | 3335 | 3335 | 10 |
| 274 | 20240313 | 142000 | 1219841075 | 3335 | 3335 | 3335 | 3335 | 4 |
| 275 | 20240313 | 141900 | 1219827735 | 3335 | 3325 | 3335 | 3320 | 206 |
| 276 | 20240313 | 141800 | 1219143645 | 3325 | 3335 | 3335 | 3325 | 1002 |
| 277 | 20240313 | 141700 | 1215811940 | 3335 | 3335 | 3335 | 3335 | 60 |
| 278 | 20240313 | 141600 | 1215611840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 279 | 20240313 | 141500 | 1215611840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 280 | 20240313 | 141400 | 1215611840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 281 | 20240313 | 141300 | 1215611840 | 3350 | 3325 | 3350 | 3325 | 2153 |
| 282 | 20240313 | 141200 | 1208432570 | 3325 | 3325 | 3325 | 3325 | 0 |
| 283 | 20240313 | 141100 | 1208432570 | 3325 | 3325 | 3325 | 3320 | 4169 |
| 284 | 20240313 | 141000 | 1194588730 | 3340 | 3340 | 3340 | 3340 | 73 |
| 285 | 20240313 | 140900 | 1194344910 | 3345 | 3345 | 3345 | 3345 | 60 |
| 286 | 20240313 | 140800 | 1194144210 | 3350 | 3350 | 3350 | 3350 | 1014 |
| 287 | 20240313 | 140700 | 1190747310 | 3350 | 3335 | 3350 | 3335 | 1550 |
| 288 | 20240313 | 140600 | 1185566565 | 3335 | 3335 | 3335 | 3335 | 17 |
| 289 | 20240313 | 140500 | 1185509870 | 3335 | 3335 | 3335 | 3335 | 0 |
| 290 | 20240313 | 140400 | 1185509870 | 3335 | 3335 | 3335 | 3335 | 20 |
| 291 | 20240313 | 140300 | 1185443170 | 3335 | 3335 | 3335 | 3335 | 0 |
| 292 | 20240313 | 140200 | 1185443170 | 3335 | 3325 | 3335 | 3325 | 2 |
| 293 | 20240313 | 140100 | 1185436510 | 3330 | 3330 | 3330 | 3330 | 29 |
| 294 | 20240313 | 140000 | 1185339940 | 3335 | 3335 | 3335 | 3335 | 0 |
| 295 | 20240313 | 135900 | 1185339940 | 3335 | 3335 | 3335 | 3335 | 150 |
| 296 | 20240313 | 135800 | 1184839690 | 3315 | 3315 | 3315 | 3315 | 1030 |
| 297 | 20240313 | 135700 | 1181425240 | 3315 | 3320 | 3320 | 3315 | 1433 |
| 298 | 20240313 | 135600 | 1176668885 | 3330 | 3330 | 3330 | 3330 | 2 |
| 299 | 20240313 | 135500 | 1176662225 | 3335 | 3335 | 3335 | 3335 | 0 |
| 300 | 20240313 | 135400 | 1176662225 | 3335 | 3335 | 3335 | 3335 | 0 |
| 301 | 20240313 | 135300 | 1176662225 | 3335 | 3335 | 3335 | 3335 | 0 |
| 302 | 20240313 | 135200 | 1176662225 | 3335 | 3325 | 3335 | 3325 | 310 |
| 303 | 20240313 | 135100 | 1175631375 | 3325 | 3320 | 3325 | 3320 | 136 |
| 304 | 20240313 | 135000 | 1175179850 | 3310 | 3315 | 3315 | 3310 | 500 |
| 305 | 20240313 | 134900 | 1173523110 | 3320 | 3325 | 3325 | 3320 | 302 |
| 306 | 20240313 | 134800 | 1172519470 | 3330 | 3330 | 3330 | 3330 | 0 |
| 307 | 20240313 | 134700 | 1172519470 | 3330 | 3330 | 3330 | 3330 | 1 |
| 308 | 20240313 | 134600 | 1172516140 | 3315 | 3315 | 3315 | 3315 | 0 |
| 309 | 20240313 | 134500 | 1172516140 | 3315 | 3320 | 3320 | 3315 | 610 |
| 310 | 20240313 | 134400 | 1170490945 | 3320 | 3320 | 3320 | 3320 | 50 |
| 311 | 20240313 | 134300 | 1170324945 | 3315 | 3315 | 3315 | 3315 | 32 |
| 312 | 20240313 | 134200 | 1170218865 | 3310 | 3310 | 3310 | 3310 | 70 |
| 313 | 20240313 | 134100 | 1169987165 | 3305 | 3315 | 3315 | 3305 | 4073 |
| 314 | 20240313 | 134000 | 1156524840 | 3305 | 3310 | 3310 | 3305 | 1580 |
| 315 | 20240313 | 133900 | 1151301985 | 3315 | 3310 | 3315 | 3310 | 570 |
| 316 | 20240313 | 133800 | 1149415035 | 3310 | 3310 | 3310 | 3310 | 0 |
| 317 | 20240313 | 133700 | 1149415035 | 3310 | 3315 | 3315 | 3310 | 1419 |
| 318 | 20240313 | 133600 | 1144717795 | 3315 | 3315 | 3315 | 3315 | 0 |
| 319 | 20240313 | 133500 | 1144717795 | 3315 | 3315 | 3315 | 3315 | 177 |
| 320 | 20240313 | 133400 | 1144131040 | 3310 | 3315 | 3320 | 3310 | 1400 |
| 321 | 20240313 | 133300 | 1139494385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 322 | 20240313 | 133200 | 1139494385 | 3315 | 3315 | 3315 | 3315 | 2 |
| 323 | 20240313 | 133100 | 1139487755 | 3315 | 3310 | 3315 | 3310 | 501 |
| 324 | 20240313 | 133000 | 1137829440 | 3310 | 3310 | 3310 | 3310 | 1207 |
| 325 | 20240313 | 132900 | 1133834270 | 3310 | 3310 | 3310 | 3310 | 920 |
| 326 | 20240313 | 132800 | 1130789070 | 3310 | 3315 | 3315 | 3310 | 3967 |
| 327 | 20240313 | 132700 | 1117658055 | 3315 | 3315 | 3315 | 3315 | 1159 |
| 328 | 20240313 | 132600 | 1113815970 | 3315 | 3315 | 3315 | 3315 | 0 |
| 329 | 20240313 | 132500 | 1113815970 | 3315 | 3320 | 3320 | 3315 | 1641 |
| 330 | 20240313 | 132400 | 1108375680 | 3320 | 3320 | 3320 | 3320 | 1 |
| 331 | 20240313 | 132300 | 1108372360 | 3315 | 3315 | 3315 | 3315 | 298 |
| 332 | 20240313 | 132200 | 1107384490 | 3315 | 3315 | 3315 | 3315 | 1973 |
| 333 | 20240313 | 132100 | 1100843995 | 3315 | 3315 | 3315 | 3315 | 699 |
| 334 | 20240313 | 132000 | 1098526810 | 3315 | 3315 | 3315 | 3315 | 113 |
| 335 | 20240313 | 131900 | 1098152215 | 3315 | 3315 | 3315 | 3310 | 717 |
| 336 | 20240313 | 131800 | 1095775705 | 3310 | 3310 | 3310 | 3310 | 257 |
| 337 | 20240313 | 131700 | 1094925035 | 3310 | 3315 | 3320 | 3310 | 5131 |
| 338 | 20240313 | 131600 | 1077915785 | 3325 | 3325 | 3325 | 3320 | 8098 |
| 339 | 20240313 | 131500 | 1051013870 | 3340 | 3335 | 3340 | 3335 | 1300 |
| 340 | 20240313 | 131400 | 1046673370 | 3340 | 3335 | 3340 | 3335 | 1060 |
| 341 | 20240313 | 131300 | 1043137970 | 3340 | 3330 | 3340 | 3320 | 1046 |
| 342 | 20240313 | 131200 | 1039656335 | 3335 | 3335 | 3335 | 3335 | 103 |
| 343 | 20240313 | 131100 | 1039312830 | 3330 | 3335 | 3335 | 3330 | 3360 |
| 344 | 20240313 | 131000 | 1028112230 | 3335 | 3330 | 3335 | 3330 | 404 |
| 345 | 20240313 | 130900 | 1026766855 | 3330 | 3335 | 3335 | 3330 | 126 |
| 346 | 20240313 | 130800 | 1026347180 | 3330 | 3325 | 3330 | 3320 | 2633 |
| 347 | 20240313 | 130700 | 1017581930 | 3325 | 3325 | 3325 | 3325 | 500 |
| 348 | 20240313 | 130600 | 1015919430 | 3330 | 3330 | 3330 | 3330 | 0 |
| 349 | 20240313 | 130500 | 1015919430 | 3330 | 3330 | 3330 | 3320 | 1865 |
| 350 | 20240313 | 130400 | 1009721140 | 3320 | 3320 | 3320 | 3320 | 2590 |
| 351 | 20240313 | 130300 | 1001122340 | 3320 | 3325 | 3325 | 3320 | 3726 |
| 352 | 20240313 | 130200 | 988739480 | 3320 | 3325 | 3325 | 3320 | 1406 |
| 353 | 20240313 | 130100 | 984070020 | 3325 | 3325 | 3325 | 3325 | 703 |
| 354 | 20240313 | 130000 | 981732545 | 3325 | 3325 | 3325 | 3325 | 147 |
| 355 | 20240313 | 125900 | 981243770 | 3325 | 3325 | 3335 | 3325 | 1022 |
| 356 | 20240313 | 125800 | 977845420 | 3325 | 3320 | 3325 | 3320 | 6 |
| 357 | 20240313 | 125700 | 977825475 | 3325 | 3325 | 3325 | 3325 | 1 |
| 358 | 20240313 | 125600 | 977822150 | 3325 | 3325 | 3325 | 3325 | 1 |
| 359 | 20240313 | 125500 | 977818825 | 3335 | 3320 | 3335 | 3320 | 356 |
| 360 | 20240313 | 125400 | 976636890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 361 | 20240313 | 125300 | 976636890 | 3320 | 3320 | 3320 | 3320 | 50 |
| 362 | 20240313 | 125200 | 976470890 | 3320 | 3340 | 3340 | 3320 | 2268 |
| 363 | 20240313 | 125100 | 968940730 | 3320 | 3320 | 3320 | 3320 | 8 |
| 364 | 20240313 | 125000 | 968914170 | 3320 | 3320 | 3320 | 3320 | 0 |
| 365 | 20240313 | 124900 | 968914170 | 3320 | 3320 | 3320 | 3320 | 600 |
| 366 | 20240313 | 124800 | 966922170 | 3315 | 3315 | 3315 | 3310 | 122 |
| 367 | 20240313 | 124700 | 966517900 | 3310 | 3335 | 3335 | 3310 | 21 |
| 368 | 20240313 | 124600 | 966448225 | 3310 | 3340 | 3340 | 3310 | 1203 |
| 369 | 20240313 | 124500 | 962464540 | 3340 | 3320 | 3340 | 3320 | 444 |
| 370 | 20240313 | 124400 | 960989360 | 3320 | 3320 | 3320 | 3320 | 1000 |
| 371 | 20240313 | 124300 | 957669360 | 3320 | 3315 | 3320 | 3310 | 4003 |
| 372 | 20240313 | 124200 | 944415725 | 3315 | 3315 | 3315 | 3315 | 2220 |
| 373 | 20240313 | 124100 | 937056425 | 3315 | 3315 | 3320 | 3310 | 485 |
| 374 | 20240313 | 124000 | 935449875 | 3310 | 3310 | 3310 | 3310 | 1783 |
| 375 | 20240313 | 123900 | 929548145 | 3310 | 3320 | 3320 | 3310 | 2694 |
| 376 | 20240313 | 123800 | 920620955 | 3315 | 3320 | 3320 | 3315 | 9171 |
| 377 | 20240313 | 123700 | 890191900 | 3320 | 3330 | 3330 | 3320 | 4199 |
| 378 | 20240313 | 123600 | 876250740 | 3330 | 3335 | 3340 | 3330 | 260 |
| 379 | 20240313 | 123500 | 875384790 | 3340 | 3325 | 3340 | 3325 | 710 |
| 380 | 20240313 | 123400 | 873023130 | 3315 | 3325 | 3325 | 3315 | 4000 |
| 381 | 20240313 | 123300 | 859761875 | 3320 | 3330 | 3330 | 3320 | 5409 |
| 382 | 20240313 | 123200 | 841785810 | 3325 | 3325 | 3325 | 3325 | 0 |
| 383 | 20240313 | 123100 | 841785810 | 3325 | 3325 | 3325 | 3325 | 0 |
| 384 | 20240313 | 123000 | 841785810 | 3325 | 3325 | 3325 | 3325 | 0 |
| 385 | 20240313 | 122900 | 841785810 | 3325 | 3340 | 3350 | 3325 | 408 |
| 386 | 20240313 | 122800 | 840422970 | 3325 | 3325 | 3325 | 3325 | 1000 |
| 387 | 20240313 | 122700 | 837097970 | 3330 | 3330 | 3330 | 3330 | 110 |
| 388 | 20240313 | 122600 | 836731670 | 3330 | 3345 | 3345 | 3330 | 451 |
| 389 | 20240313 | 122500 | 835229825 | 3325 | 3330 | 3330 | 3325 | 4660 |
| 390 | 20240313 | 122400 | 819717775 | 3345 | 3350 | 3350 | 3345 | 12 |
| 391 | 20240313 | 122300 | 819677630 | 3330 | 3340 | 3340 | 3330 | 1000 |
| 392 | 20240313 | 122200 | 816344630 | 3350 | 3340 | 3350 | 3340 | 102 |
| 393 | 20240313 | 122100 | 816002990 | 3350 | 3350 | 3350 | 3350 | 0 |
| 394 | 20240313 | 122000 | 816002990 | 3350 | 3350 | 3350 | 3350 | 0 |
| 395 | 20240313 | 121900 | 816002990 | 3350 | 3350 | 3350 | 3350 | 1 |
| 396 | 20240313 | 121800 | 815999640 | 3345 | 3345 | 3345 | 3345 | 221 |
| 397 | 20240313 | 121700 | 815260395 | 3345 | 3345 | 3345 | 3345 | 2 |
| 398 | 20240313 | 121600 | 815253705 | 3325 | 3345 | 3345 | 3325 | 131 |
| 399 | 20240313 | 121500 | 814818070 | 3345 | 3345 | 3345 | 3345 | 0 |
| 400 | 20240313 | 121400 | 814818070 | 3345 | 3345 | 3345 | 3345 | 0 |
| 401 | 20240313 | 121300 | 814818070 | 3345 | 3345 | 3345 | 3345 | 0 |
| 402 | 20240313 | 121200 | 814818070 | 3345 | 3325 | 3345 | 3325 | 2506 |
| 403 | 20240313 | 121100 | 806485580 | 3345 | 3330 | 3345 | 3330 | 2301 |
| 404 | 20240313 | 121000 | 798793260 | 3330 | 3330 | 3330 | 3330 | 5 |
| 405 | 20240313 | 120900 | 798776610 | 3345 | 3330 | 3345 | 3325 | 351 |
| 406 | 20240313 | 120800 | 797603465 | 3345 | 3345 | 3345 | 3345 | 10 |
| 407 | 20240313 | 120700 | 797570015 | 3345 | 3345 | 3345 | 3345 | 201 |
| 408 | 20240313 | 120600 | 796897670 | 3310 | 3310 | 3310 | 3310 | 0 |
| 409 | 20240313 | 120500 | 796897670 | 3310 | 3335 | 3335 | 3310 | 11124 |
| 410 | 20240313 | 120400 | 759895520 | 3335 | 3340 | 3340 | 3335 | 859 |
| 411 | 20240313 | 120300 | 757026955 | 3350 | 3350 | 3355 | 3340 | 6276 |
| 412 | 20240313 | 120200 | 736040680 | 3355 | 3355 | 3355 | 3350 | 155 |
| 413 | 20240313 | 120100 | 735520990 | 3355 | 3360 | 3360 | 3350 | 688 |
| 414 | 20240313 | 120000 | 733214845 | 3370 | 3370 | 3370 | 3370 | 20 |
| 415 | 20240313 | 115900 | 733147445 | 3370 | 3370 | 3370 | 3370 | 1 |
| 416 | 20240313 | 115800 | 733144075 | 3355 | 3370 | 3370 | 3355 | 1100 |
| 417 | 20240313 | 115700 | 729444575 | 3370 | 3370 | 3370 | 3370 | 0 |
| 418 | 20240313 | 115600 | 729444575 | 3370 | 3370 | 3370 | 3370 | 0 |
| 419 | 20240313 | 115500 | 729444575 | 3370 | 3370 | 3370 | 3370 | 0 |
| 420 | 20240313 | 115400 | 729444575 | 3370 | 3370 | 3370 | 3370 | 20 |
| 421 | 20240313 | 115300 | 729377175 | 3370 | 3370 | 3370 | 3370 | 934 |
| 422 | 20240313 | 115200 | 726229595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 423 | 20240313 | 115100 | 726229595 | 3350 | 3370 | 3370 | 3350 | 1386 |
| 424 | 20240313 | 115000 | 721586475 | 3350 | 3350 | 3350 | 3350 | 200 |
| 425 | 20240313 | 114900 | 720916475 | 3350 | 3360 | 3360 | 3350 | 191 |
| 426 | 20240313 | 114800 | 720276445 | 3350 | 3350 | 3350 | 3350 | 0 |
| 427 | 20240313 | 114700 | 720276445 | 3350 | 3350 | 3350 | 3350 | 0 |
| 428 | 20240313 | 114600 | 720276445 | 3350 | 3370 | 3370 | 3350 | 5764 |
| 429 | 20240313 | 114500 | 700939440 | 3370 | 3370 | 3370 | 3370 | 3 |
| 430 | 20240313 | 114400 | 700929330 | 3370 | 3365 | 3370 | 3365 | 49 |
| 431 | 20240313 | 114300 | 700764420 | 3365 | 3365 | 3365 | 3365 | 0 |
| 432 | 20240313 | 114200 | 700764420 | 3365 | 3365 | 3365 | 3365 | 368 |
| 433 | 20240313 | 114100 | 699526100 | 3370 | 3365 | 3370 | 3365 | 159 |
| 434 | 20240313 | 114000 | 698991040 | 3365 | 3365 | 3365 | 3365 | 2050 |
| 435 | 20240313 | 113900 | 692092790 | 3370 | 3375 | 3375 | 3370 | 3645 |
| 436 | 20240313 | 113800 | 679808920 | 3375 | 3390 | 3390 | 3375 | 1512 |
| 437 | 20240313 | 113700 | 674705890 | 3375 | 3375 | 3375 | 3375 | 1091 |
| 438 | 20240313 | 113600 | 671023765 | 3380 | 3390 | 3390 | 3380 | 1932 |
| 439 | 20240313 | 113500 | 664490615 | 3390 | 3390 | 3390 | 3390 | 18 |
| 440 | 20240313 | 113400 | 664429595 | 3390 | 3390 | 3390 | 3390 | 32 |
| 441 | 20240313 | 113300 | 664321115 | 3390 | 3390 | 3390 | 3390 | 100 |
| 442 | 20240313 | 113200 | 663982115 | 3390 | 3400 | 3400 | 3390 | 50 |
| 443 | 20240313 | 113100 | 663812605 | 3390 | 3385 | 3390 | 3385 | 764 |
| 444 | 20240313 | 113000 | 661225145 | 3390 | 3390 | 3390 | 3390 | 11 |
| 445 | 20240313 | 112900 | 661187855 | 3385 | 3390 | 3390 | 3385 | 641 |
| 446 | 20240313 | 112800 | 659017865 | 3390 | 3405 | 3405 | 3390 | 1084 |
| 447 | 20240313 | 112700 | 655343065 | 3405 | 3405 | 3405 | 3395 | 2729 |
| 448 | 20240313 | 112600 | 646069015 | 3410 | 3410 | 3410 | 3410 | 14 |
| 449 | 20240313 | 112500 | 646021275 | 3420 | 3415 | 3420 | 3415 | 5 |
| 450 | 20240313 | 112400 | 646004185 | 3420 | 3420 | 3420 | 3405 | 9 |
| 451 | 20240313 | 112300 | 645973445 | 3420 | 3415 | 3420 | 3415 | 358 |
| 452 | 20240313 | 112200 | 644750595 | 3415 | 3415 | 3415 | 3415 | 4 |
| 453 | 20240313 | 112100 | 644736935 | 3415 | 3415 | 3415 | 3415 | 0 |
| 454 | 20240313 | 112000 | 644736935 | 3415 | 3405 | 3415 | 3405 | 8 |
| 455 | 20240313 | 111900 | 644709685 | 3405 | 3405 | 3405 | 3405 | 2 |
| 456 | 20240313 | 111800 | 644702875 | 3420 | 3400 | 3420 | 3390 | 501 |
| 457 | 20240313 | 111700 | 643000740 | 3400 | 3400 | 3400 | 3400 | 0 |
| 458 | 20240313 | 111600 | 643000740 | 3400 | 3400 | 3400 | 3400 | 16 |
| 459 | 20240313 | 111500 | 642946340 | 3400 | 3400 | 3400 | 3400 | 30 |
| 460 | 20240313 | 111400 | 642844340 | 3400 | 3400 | 3400 | 3400 | 534 |
| 461 | 20240313 | 111300 | 641028740 | 3400 | 3400 | 3400 | 3400 | 500 |
| 462 | 20240313 | 111200 | 639328740 | 3400 | 3410 | 3415 | 3400 | 5755 |
| 463 | 20240313 | 111100 | 619730410 | 3415 | 3415 | 3415 | 3415 | 0 |
| 464 | 20240313 | 111000 | 619730410 | 3415 | 3415 | 3415 | 3415 | 212 |
| 465 | 20240313 | 110900 | 619006430 | 3420 | 3420 | 3420 | 3420 | 50 |
| 466 | 20240313 | 110800 | 618835430 | 3420 | 3420 | 3420 | 3420 | 752 |
| 467 | 20240313 | 110700 | 616263590 | 3425 | 3425 | 3430 | 3425 | 514 |
| 468 | 20240313 | 110600 | 614502230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 469 | 20240313 | 110500 | 614502230 | 3425 | 3425 | 3425 | 3425 | 62 |
| 470 | 20240313 | 110400 | 614289880 | 3440 | 3435 | 3440 | 3435 | 50 |
| 471 | 20240313 | 110300 | 614117930 | 3440 | 3440 | 3440 | 3440 | 100 |
| 472 | 20240313 | 110200 | 613773930 | 3440 | 3425 | 3440 | 3425 | 1450 |
| 473 | 20240313 | 110100 | 608792665 | 3430 | 3445 | 3445 | 3430 | 3088 |
| 474 | 20240313 | 110000 | 598193740 | 3445 | 3440 | 3445 | 3440 | 399 |
| 475 | 20240313 | 105900 | 596820180 | 3440 | 3440 | 3440 | 3440 | 850 |
| 476 | 20240313 | 105800 | 593896180 | 3440 | 3440 | 3445 | 3440 | 2807 |
| 477 | 20240313 | 105700 | 584235015 | 3445 | 3440 | 3445 | 3430 | 4064 |
| 478 | 20240313 | 105600 | 570241030 | 3440 | 3440 | 3440 | 3435 | 3482 |
| 479 | 20240313 | 105500 | 558272950 | 3440 | 3430 | 3440 | 3420 | 799 |
| 480 | 20240313 | 105400 | 555529335 | 3430 | 3435 | 3435 | 3430 | 1168 |
| 481 | 20240313 | 105300 | 551517870 | 3435 | 3435 | 3435 | 3435 | 55 |
| 482 | 20240313 | 105200 | 551328945 | 3430 | 3420 | 3430 | 3420 | 3834 |
| 483 | 20240313 | 105100 | 538190815 | 3425 | 3415 | 3425 | 3415 | 57 |
| 484 | 20240313 | 105000 | 537995815 | 3415 | 3415 | 3415 | 3415 | 7 |
| 485 | 20240313 | 104900 | 537971910 | 3415 | 3415 | 3415 | 3415 | 64 |
| 486 | 20240313 | 104800 | 537753350 | 3415 | 3415 | 3415 | 3415 | 331 |
| 487 | 20240313 | 104700 | 536622985 | 3405 | 3410 | 3410 | 3405 | 1194 |
| 488 | 20240313 | 104600 | 532551835 | 3410 | 3410 | 3410 | 3410 | 1 |
| 489 | 20240313 | 104500 | 532548425 | 3410 | 3410 | 3410 | 3410 | 650 |
| 490 | 20240313 | 104400 | 530331925 | 3415 | 3415 | 3415 | 3415 | 2 |
| 491 | 20240313 | 104300 | 530325095 | 3405 | 3405 | 3405 | 3405 | 474 |
| 492 | 20240313 | 104200 | 528711125 | 3405 | 3405 | 3405 | 3405 | 4 |
| 493 | 20240313 | 104100 | 528697505 | 3400 | 3410 | 3410 | 3400 | 291 |
| 494 | 20240313 | 104000 | 527708020 | 3410 | 3420 | 3420 | 3400 | 70 |
| 495 | 20240313 | 103900 | 527469480 | 3400 | 3425 | 3425 | 3400 | 1416 |
| 496 | 20240313 | 103800 | 522642240 | 3425 | 3405 | 3425 | 3400 | 5549 |
| 497 | 20240313 | 103700 | 503714080 | 3400 | 3405 | 3410 | 3400 | 1441 |
| 498 | 20240313 | 103600 | 498807620 | 3410 | 3410 | 3410 | 3410 | 2 |
| 499 | 20240313 | 103500 | 498800800 | 3405 | 3395 | 3405 | 3395 | 704 |
| 500 | 20240313 | 103400 | 496404790 | 3405 | 3405 | 3405 | 3390 | 8419 |
| 501 | 20240313 | 103300 | 467786240 | 3405 | 3395 | 3405 | 3395 | 467 |
| 502 | 20240313 | 103200 | 466198175 | 3405 | 3395 | 3405 | 3395 | 1443 |
| 503 | 20240313 | 103100 | 461295460 | 3395 | 3395 | 3395 | 3395 | 209 |
| 504 | 20240313 | 103000 | 460585905 | 3395 | 3390 | 3395 | 3390 | 67 |
| 505 | 20240313 | 102900 | 460358765 | 3390 | 3385 | 3390 | 3385 | 40 |
| 506 | 20240313 | 102800 | 460223360 | 3390 | 3390 | 3390 | 3390 | 10 |
| 507 | 20240313 | 102700 | 460189460 | 3400 | 3385 | 3400 | 3385 | 1072 |
| 508 | 20240313 | 102600 | 456555510 | 3380 | 3390 | 3395 | 3380 | 1012 |
| 509 | 20240313 | 102500 | 453124245 | 3390 | 3390 | 3390 | 3390 | 130 |
| 510 | 20240313 | 102400 | 452683545 | 3390 | 3390 | 3390 | 3390 | 2 |
| 511 | 20240313 | 102300 | 452676765 | 3390 | 3385 | 3390 | 3380 | 385 |
| 512 | 20240313 | 102200 | 451373495 | 3390 | 3385 | 3390 | 3385 | 117 |
| 513 | 20240313 | 102100 | 450977445 | 3385 | 3380 | 3385 | 3380 | 310 |
| 514 | 20240313 | 102000 | 449928120 | 3380 | 3380 | 3380 | 3380 | 18 |
| 515 | 20240313 | 101900 | 449867280 | 3380 | 3385 | 3385 | 3380 | 131 |
| 516 | 20240313 | 101800 | 449423975 | 3385 | 3375 | 3385 | 3375 | 8 |
| 517 | 20240313 | 101700 | 449396950 | 3385 | 3375 | 3385 | 3375 | 17 |
| 518 | 20240313 | 101600 | 449339550 | 3375 | 3385 | 3385 | 3375 | 82 |
| 519 | 20240313 | 101500 | 449062780 | 3390 | 3390 | 3390 | 3390 | 0 |
| 520 | 20240313 | 101400 | 449062780 | 3390 | 3390 | 3390 | 3390 | 55 |
| 521 | 20240313 | 101300 | 448876330 | 3390 | 3390 | 3390 | 3390 | 1 |
| 522 | 20240313 | 101200 | 448872940 | 3385 | 3385 | 3385 | 3385 | 90 |
| 523 | 20240313 | 101100 | 448568290 | 3390 | 3385 | 3390 | 3385 | 50 |
| 524 | 20240313 | 101000 | 448398880 | 3390 | 3390 | 3390 | 3390 | 0 |
| 525 | 20240313 | 100900 | 448398880 | 3390 | 3390 | 3390 | 3385 | 503 |
| 526 | 20240313 | 100800 | 446695555 | 3400 | 3400 | 3400 | 3400 | 0 |
| 527 | 20240313 | 100700 | 446695555 | 3400 | 3400 | 3400 | 3400 | 7 |
| 528 | 20240313 | 100600 | 446671755 | 3400 | 3385 | 3400 | 3370 | 3519 |
| 529 | 20240313 | 100500 | 434793775 | 3390 | 3390 | 3390 | 3385 | 1163 |
| 530 | 20240313 | 100400 | 430851570 | 3405 | 3410 | 3410 | 3400 | 842 |
| 531 | 20240313 | 100300 | 427988455 | 3410 | 3410 | 3410 | 3410 | 110 |
| 532 | 20240313 | 100200 | 427613355 | 3415 | 3420 | 3420 | 3390 | 443 |
| 533 | 20240313 | 100100 | 426100755 | 3390 | 3400 | 3420 | 3390 | 2356 |
| 534 | 20240313 | 100000 | 418095195 | 3420 | 3415 | 3420 | 3415 | 4568 |
| 535 | 20240313 | 095900 | 402482025 | 3420 | 3400 | 3420 | 3400 | 7174 |
| 536 | 20240313 | 095800 | 378043165 | 3405 | 3405 | 3405 | 3390 | 14429 |
| 537 | 20240313 | 095700 | 328947295 | 3410 | 3410 | 3410 | 3405 | 92 |
| 538 | 20240313 | 095600 | 328633825 | 3400 | 3395 | 3410 | 3395 | 7333 |
| 539 | 20240313 | 095500 | 303694755 | 3390 | 3385 | 3390 | 3385 | 2731 |
| 540 | 20240313 | 095400 | 294440155 | 3385 | 3370 | 3390 | 3370 | 2208 |
| 541 | 20240313 | 095300 | 286978100 | 3375 | 3370 | 3375 | 3370 | 2166 |
| 542 | 20240313 | 095200 | 279673685 | 3345 | 3375 | 3375 | 3345 | 2 |
| 543 | 20240313 | 095100 | 279666965 | 3365 | 3345 | 3370 | 3340 | 5292 |
| 544 | 20240313 | 095000 | 261869085 | 3340 | 3355 | 3360 | 3340 | 695 |
| 545 | 20240313 | 094900 | 259538855 | 3355 | 3340 | 3355 | 3340 | 1061 |
| 546 | 20240313 | 094800 | 255995000 | 3355 | 3350 | 3355 | 3340 | 336 |
| 547 | 20240313 | 094700 | 254872720 | 3350 | 3340 | 3350 | 3340 | 1964 |
| 548 | 20240313 | 094600 | 248302820 | 3340 | 3345 | 3345 | 3340 | 3390 |
| 549 | 20240313 | 094500 | 236977395 | 3345 | 3345 | 3350 | 3340 | 4228 |
| 550 | 20240313 | 094400 | 222838830 | 3350 | 3350 | 3350 | 3350 | 50 |
| 551 | 20240313 | 094300 | 222671330 | 3350 | 3350 | 3350 | 3350 | 1108 |
| 552 | 20240313 | 094200 | 218959530 | 3350 | 3355 | 3355 | 3350 | 90 |
| 553 | 20240313 | 094100 | 218657590 | 3355 | 3355 | 3355 | 3355 | 328 |
| 554 | 20240313 | 094000 | 217557150 | 3355 | 3355 | 3355 | 3355 | 1438 |
| 555 | 20240313 | 093900 | 212732660 | 3350 | 3355 | 3355 | 3350 | 1582 |
| 556 | 20240313 | 093800 | 207432710 | 3350 | 3350 | 3350 | 3350 | 1856 |
| 557 | 20240313 | 093700 | 201215110 | 3365 | 3365 | 3365 | 3365 | 0 |
| 558 | 20240313 | 093600 | 201215110 | 3365 | 3360 | 3365 | 3355 | 417 |
| 559 | 20240313 | 093500 | 199815905 | 3365 | 3365 | 3365 | 3365 | 20 |
| 560 | 20240313 | 093400 | 199748605 | 3370 | 3370 | 3370 | 3355 | 403 |
| 561 | 20240313 | 093300 | 198396495 | 3370 | 3360 | 3370 | 3355 | 959 |
| 562 | 20240313 | 093200 | 195177315 | 3370 | 3370 | 3370 | 3370 | 0 |
| 563 | 20240313 | 093100 | 195177315 | 3370 | 3370 | 3370 | 3350 | 1090 |
| 564 | 20240313 | 093000 | 191525335 | 3370 | 3355 | 3370 | 3350 | 1036 |
| 565 | 20240313 | 092900 | 188049715 | 3370 | 3370 | 3370 | 3370 | 572 |
| 566 | 20240313 | 092800 | 186122075 | 3370 | 3350 | 3370 | 3340 | 911 |
| 567 | 20240313 | 092700 | 183061495 | 3350 | 3365 | 3365 | 3350 | 743 |
| 568 | 20240313 | 092600 | 180571780 | 3355 | 3375 | 3380 | 3355 | 9679 |
| 569 | 20240313 | 092500 | 147990835 | 3375 | 3390 | 3395 | 3375 | 12783 |
| 570 | 20240313 | 092400 | 104731485 | 3390 | 3395 | 3395 | 3390 | 1983 |
| 571 | 20240313 | 092300 | 98008755 | 3400 | 3395 | 3400 | 3390 | 1212 |
| 572 | 20240313 | 092200 | 93894040 | 3395 | 3395 | 3395 | 3390 | 765 |
| 573 | 20240313 | 092100 | 91297115 | 3395 | 3380 | 3395 | 3380 | 3618 |
| 574 | 20240313 | 092000 | 79050120 | 3380 | 3380 | 3395 | 3380 | 2880 |
| 575 | 20240313 | 091900 | 69298965 | 3385 | 3395 | 3395 | 3385 | 1166 |
| 576 | 20240313 | 091800 | 65351755 | 3390 | 3380 | 3390 | 3380 | 429 |
| 577 | 20240313 | 091700 | 63897945 | 3390 | 3390 | 3395 | 3390 | 1160 |
| 578 | 20240313 | 091600 | 59960485 | 3390 | 3390 | 3390 | 3380 | 914 |
| 579 | 20240313 | 091500 | 56865025 | 3390 | 3390 | 3390 | 3365 | 312 |
| 580 | 20240313 | 091400 | 55814805 | 3365 | 3390 | 3390 | 3365 | 4331 |
| 581 | 20240313 | 091300 | 41226435 | 3395 | 3395 | 3395 | 3395 | 0 |
| 582 | 20240313 | 091200 | 41226435 | 3395 | 3390 | 3395 | 3390 | 564 |
| 583 | 20240313 | 091100 | 39314465 | 3390 | 3390 | 3390 | 3390 | 13 |
| 584 | 20240313 | 091000 | 39270395 | 3385 | 3370 | 3385 | 3370 | 622 |
| 585 | 20240313 | 090900 | 37165270 | 3375 | 3385 | 3385 | 3375 | 891 |
| 586 | 20240313 | 090800 | 34157145 | 3385 | 3370 | 3385 | 3370 | 501 |
| 587 | 20240313 | 090700 | 32468760 | 3390 | 3370 | 3390 | 3370 | 281 |
| 588 | 20240313 | 090600 | 31521750 | 3370 | 3380 | 3385 | 3370 | 858 |
| 589 | 20240313 | 090500 | 28627080 | 3380 | 3395 | 3400 | 3380 | 801 |
| 590 | 20240313 | 090400 | 25915835 | 3395 | 3395 | 3400 | 3395 | 1482 |
| 591 | 20240313 | 090300 | 20879850 | 3395 | 3375 | 3395 | 3375 | 1358 |
| 592 | 20240313 | 090200 | 16280590 | 3375 | 3375 | 3375 | 3375 | 547 |
| 593 | 20240313 | 090100 | 14434465 | 3375 | 3375 | 3375 | 3375 | 848 |
| 594 | 20240313 | 090000 | 11572465 | 3360 | 3370 | 3375 | 3360 | 3438 |