29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 185800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 4645 |
| 3 | 20240314 | 185700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 4 | 20240314 | 185600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 5 | 20240314 | 185500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 6 | 20240314 | 185400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 7 | 20240314 | 185300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 8 | 20240314 | 185200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 9 | 20240314 | 185100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 10 | 20240314 | 185000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 11 | 20240314 | 184900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 12 | 20240314 | 184800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 13 | 20240314 | 184700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 14 | 20240314 | 184600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 15 | 20240314 | 184500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 16 | 20240314 | 184400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 17 | 20240314 | 184300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 18 | 20240314 | 184200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 19 | 20240314 | 184100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 20 | 20240314 | 184000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 21 | 20240314 | 183900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 22 | 20240314 | 183800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 23 | 20240314 | 183700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 24 | 20240314 | 183600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 25 | 20240314 | 183500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 26 | 20240314 | 183400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 27 | 20240314 | 183300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 28 | 20240314 | 183200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 29 | 20240314 | 183100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 30 | 20240314 | 183000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 31 | 20240314 | 182900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 32 | 20240314 | 182800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 4645 |
| 33 | 20240314 | 182700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 34 | 20240314 | 182600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 35 | 20240314 | 182500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 36 | 20240314 | 182400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 37 | 20240314 | 182300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 38 | 20240314 | 182200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 39 | 20240314 | 182100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 40 | 20240314 | 182000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 41 | 20240314 | 181900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 42 | 20240314 | 181800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 43 | 20240314 | 181700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 44 | 20240314 | 181600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 45 | 20240314 | 181500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 46 | 20240314 | 181400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 47 | 20240314 | 181300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 48 | 20240314 | 181200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 49 | 20240314 | 181100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 50 | 20240314 | 181000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 51 | 20240314 | 180900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 52 | 20240314 | 180800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 53 | 20240314 | 180700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 54 | 20240314 | 180600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 55 | 20240314 | 180500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 56 | 20240314 | 180400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 57 | 20240314 | 180300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 58 | 20240314 | 180200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 59 | 20240314 | 180100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 60 | 20240314 | 180000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 61 | 20240314 | 175900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 62 | 20240314 | 175800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 4645 |
| 63 | 20240314 | 175700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 64 | 20240314 | 175600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 65 | 20240314 | 175500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 66 | 20240314 | 175400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 67 | 20240314 | 175300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 68 | 20240314 | 175200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 69 | 20240314 | 175100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 70 | 20240314 | 175000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 71 | 20240314 | 174900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 72 | 20240314 | 174800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 73 | 20240314 | 174700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 74 | 20240314 | 174600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 75 | 20240314 | 174500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 76 | 20240314 | 174400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 77 | 20240314 | 174300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 78 | 20240314 | 174200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 79 | 20240314 | 174100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 80 | 20240314 | 174000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 81 | 20240314 | 173900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 82 | 20240314 | 173800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 83 | 20240314 | 173700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 84 | 20240314 | 173600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 85 | 20240314 | 173500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 86 | 20240314 | 173400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 87 | 20240314 | 173300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 88 | 20240314 | 173200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 89 | 20240314 | 173100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 90 | 20240314 | 173000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 91 | 20240314 | 172900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 92 | 20240314 | 172800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 4645 |
| 93 | 20240314 | 172700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 94 | 20240314 | 172600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 95 | 20240314 | 172500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 96 | 20240314 | 172400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 97 | 20240314 | 172300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 98 | 20240314 | 172200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 99 | 20240314 | 172100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 100 | 20240314 | 172000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 101 | 20240314 | 171900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 102 | 20240314 | 171800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 103 | 20240314 | 171700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 104 | 20240314 | 171600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 105 | 20240314 | 171500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 106 | 20240314 | 171400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 107 | 20240314 | 171300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 108 | 20240314 | 171200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 109 | 20240314 | 171100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 110 | 20240314 | 171000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 111 | 20240314 | 170900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 112 | 20240314 | 170800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 113 | 20240314 | 170700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 114 | 20240314 | 170600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 115 | 20240314 | 170500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 116 | 20240314 | 170400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 117 | 20240314 | 170300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 118 | 20240314 | 170200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 119 | 20240314 | 170100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 120 | 20240314 | 170000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 121 | 20240314 | 165900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 122 | 20240314 | 165800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 4645 |
| 123 | 20240314 | 165700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 124 | 20240314 | 165600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 125 | 20240314 | 165500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 126 | 20240314 | 165400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 127 | 20240314 | 165300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 128 | 20240314 | 165200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 129 | 20240314 | 165100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 130 | 20240314 | 165000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 131 | 20240314 | 164900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 132 | 20240314 | 164800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 133 | 20240314 | 164700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 134 | 20240314 | 164600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 135 | 20240314 | 164500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 136 | 20240314 | 164400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 137 | 20240314 | 164300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 138 | 20240314 | 164200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 139 | 20240314 | 164100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 140 | 20240314 | 164000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 141 | 20240314 | 163900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 142 | 20240314 | 163800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 143 | 20240314 | 163700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 144 | 20240314 | 163600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 145 | 20240314 | 163500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 146 | 20240314 | 163400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 147 | 20240314 | 163300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 148 | 20240314 | 163200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 149 | 20240314 | 163100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 150 | 20240314 | 163000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 151 | 20240314 | 162900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 152 | 20240314 | 162800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 4645 |
| 153 | 20240314 | 162700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 154 | 20240314 | 162600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 155 | 20240314 | 162500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 156 | 20240314 | 162400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 157 | 20240314 | 162300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 158 | 20240314 | 162200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 159 | 20240314 | 162100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 160 | 20240314 | 162000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 161 | 20240314 | 161900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 162 | 20240314 | 161800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 163 | 20240314 | 161700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 164 | 20240314 | 161600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 165 | 20240314 | 161500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 166 | 20240314 | 161400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 167 | 20240314 | 161300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 168 | 20240314 | 161200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 169 | 20240314 | 161100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 170 | 20240314 | 161000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 171 | 20240314 | 160900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 172 | 20240314 | 160800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 173 | 20240314 | 160700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 174 | 20240314 | 160600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 175 | 20240314 | 160500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 176 | 20240314 | 160400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 177 | 20240314 | 160300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 178 | 20240314 | 160200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 179 | 20240314 | 160100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 180 | 20240314 | 160000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 181 | 20240314 | 155900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 182 | 20240314 | 155800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 4645 |
| 183 | 20240314 | 155700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 184 | 20240314 | 155600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 185 | 20240314 | 155500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 186 | 20240314 | 155400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 187 | 20240314 | 155300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 188 | 20240314 | 155200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 189 | 20240314 | 155100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 190 | 20240314 | 155000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 191 | 20240314 | 154900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 192 | 20240314 | 154800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 193 | 20240314 | 154700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 194 | 20240314 | 154600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 195 | 20240314 | 154500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 196 | 20240314 | 154400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 197 | 20240314 | 154300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 198 | 20240314 | 154200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 199 | 20240314 | 154100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 200 | 20240314 | 154000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 201 | 20240314 | 153900 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 202 | 20240314 | 153800 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 203 | 20240314 | 153700 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 204 | 20240314 | 153600 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 205 | 20240314 | 153500 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 206 | 20240314 | 153400 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 207 | 20240314 | 153300 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 208 | 20240314 | 153200 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 209 | 20240314 | 153100 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 0 |
| 210 | 20240314 | 153000 | 1399723560 | 4150 | 4150 | 4150 | 4150 | 4645 |
| 211 | 20240314 | 152900 | 1380446810 | 4145 | 4145 | 4145 | 4145 | 0 |
| 212 | 20240314 | 152800 | 1380446810 | 4145 | 4145 | 4145 | 4145 | 0 |
| 213 | 20240314 | 152700 | 1380446810 | 4145 | 4145 | 4145 | 4145 | 0 |
| 214 | 20240314 | 152600 | 1380446810 | 4145 | 4145 | 4145 | 4145 | 0 |
| 215 | 20240314 | 152500 | 1380446810 | 4145 | 4145 | 4145 | 4145 | 0 |
| 216 | 20240314 | 152400 | 1380446810 | 4145 | 4145 | 4145 | 4145 | 0 |
| 217 | 20240314 | 152300 | 1380446810 | 4145 | 4145 | 4145 | 4145 | 0 |
| 218 | 20240314 | 152200 | 1380446810 | 4145 | 4145 | 4145 | 4145 | 0 |
| 219 | 20240314 | 152100 | 1380446810 | 4145 | 4145 | 4145 | 4145 | 0 |
| 220 | 20240314 | 152000 | 1380446810 | 4145 | 4145 | 4145 | 4145 | 0 |
| 221 | 20240314 | 151900 | 1380446810 | 4145 | 4145 | 4150 | 4145 | 253 |
| 222 | 20240314 | 151800 | 1379398070 | 4150 | 4150 | 4150 | 4145 | 5316 |
| 223 | 20240314 | 151700 | 1357336750 | 4150 | 4150 | 4150 | 4145 | 39 |
| 224 | 20240314 | 151600 | 1357175025 | 4145 | 4155 | 4160 | 4145 | 3126 |
| 225 | 20240314 | 151500 | 1344193185 | 4155 | 4155 | 4155 | 4155 | 120 |
| 226 | 20240314 | 151400 | 1343694585 | 4150 | 4155 | 4155 | 4150 | 538 |
| 227 | 20240314 | 151300 | 1341461880 | 4150 | 4150 | 4150 | 4150 | 578 |
| 228 | 20240314 | 151200 | 1339063180 | 4160 | 4160 | 4160 | 4150 | 327 |
| 229 | 20240314 | 151100 | 1337704820 | 4160 | 4160 | 4160 | 4160 | 569 |
| 230 | 20240314 | 151000 | 1335337780 | 4160 | 4155 | 4160 | 4155 | 513 |
| 231 | 20240314 | 150900 | 1333206255 | 4160 | 4160 | 4160 | 4160 | 25 |
| 232 | 20240314 | 150800 | 1333102255 | 4160 | 4155 | 4160 | 4155 | 8 |
| 233 | 20240314 | 150700 | 1333069010 | 4155 | 4155 | 4155 | 4150 | 660 |
| 234 | 20240314 | 150600 | 1330326715 | 4155 | 4150 | 4155 | 4150 | 27 |
| 235 | 20240314 | 150500 | 1330214655 | 4155 | 4155 | 4155 | 4150 | 1181 |
| 236 | 20240314 | 150400 | 1325309100 | 4155 | 4155 | 4155 | 4155 | 1206 |
| 237 | 20240314 | 150300 | 1320298170 | 4160 | 4160 | 4160 | 4160 | 133 |
| 238 | 20240314 | 150200 | 1319744890 | 4160 | 4160 | 4160 | 4160 | 12 |
| 239 | 20240314 | 150100 | 1319694970 | 4155 | 4155 | 4155 | 4155 | 277 |
| 240 | 20240314 | 150000 | 1318544035 | 4155 | 4160 | 4160 | 4155 | 242 |
| 241 | 20240314 | 145900 | 1317538475 | 4160 | 4155 | 4160 | 4155 | 75 |
| 242 | 20240314 | 145800 | 1317226550 | 4155 | 4150 | 4155 | 4150 | 966 |
| 243 | 20240314 | 145700 | 1313212980 | 4155 | 4155 | 4155 | 4155 | 510 |
| 244 | 20240314 | 145600 | 1311093930 | 4155 | 4155 | 4155 | 4155 | 1 |
| 245 | 20240314 | 145500 | 1311089775 | 4155 | 4150 | 4155 | 4150 | 45 |
| 246 | 20240314 | 145400 | 1310903020 | 4155 | 4155 | 4155 | 4155 | 0 |
| 247 | 20240314 | 145300 | 1310903020 | 4155 | 4155 | 4155 | 4155 | 37 |
| 248 | 20240314 | 145200 | 1310749285 | 4155 | 4155 | 4155 | 4155 | 0 |
| 249 | 20240314 | 145100 | 1310749285 | 4155 | 4155 | 4155 | 4155 | 3 |
| 250 | 20240314 | 145000 | 1310736820 | 4150 | 4155 | 4155 | 4150 | 618 |
| 251 | 20240314 | 144900 | 1308172115 | 4155 | 4150 | 4155 | 4150 | 926 |
| 252 | 20240314 | 144800 | 1304329210 | 4150 | 4150 | 4150 | 4150 | 32 |
| 253 | 20240314 | 144700 | 1304196410 | 4150 | 4150 | 4150 | 4150 | 100 |
| 254 | 20240314 | 144600 | 1303781410 | 4150 | 4150 | 4150 | 4150 | 64 |
| 255 | 20240314 | 144500 | 1303515810 | 4145 | 4150 | 4150 | 4145 | 6180 |
| 256 | 20240314 | 144400 | 1277881875 | 4155 | 4155 | 4155 | 4155 | 11 |
| 257 | 20240314 | 144300 | 1277836170 | 4150 | 4150 | 4150 | 4150 | 100 |
| 258 | 20240314 | 144200 | 1277421170 | 4150 | 4150 | 4150 | 4150 | 25 |
| 259 | 20240314 | 144100 | 1277317420 | 4160 | 4155 | 4160 | 4155 | 270 |
| 260 | 20240314 | 144000 | 1276195390 | 4155 | 4155 | 4155 | 4155 | 11 |
| 261 | 20240314 | 143900 | 1276149685 | 4155 | 4155 | 4155 | 4155 | 1143 |
| 262 | 20240314 | 143800 | 1271400520 | 4155 | 4155 | 4155 | 4155 | 108 |
| 263 | 20240314 | 143700 | 1270951780 | 4160 | 4160 | 4160 | 4160 | 215 |
| 264 | 20240314 | 143600 | 1270057380 | 4155 | 4155 | 4155 | 4155 | 57 |
| 265 | 20240314 | 143500 | 1269820545 | 4155 | 4155 | 4155 | 4155 | 40 |
| 266 | 20240314 | 143400 | 1269654345 | 4155 | 4155 | 4155 | 4155 | 239 |
| 267 | 20240314 | 143300 | 1268661300 | 4155 | 4155 | 4155 | 4155 | 25 |
| 268 | 20240314 | 143200 | 1268557425 | 4160 | 4155 | 4160 | 4155 | 978 |
| 269 | 20240314 | 143100 | 1264493335 | 4160 | 4160 | 4160 | 4160 | 713 |
| 270 | 20240314 | 143000 | 1261527255 | 4160 | 4155 | 4160 | 4155 | 140 |
| 271 | 20240314 | 142900 | 1260945355 | 4160 | 4160 | 4160 | 4160 | 721 |
| 272 | 20240314 | 142800 | 1257945995 | 4160 | 4165 | 4165 | 4160 | 652 |
| 273 | 20240314 | 142700 | 1255231670 | 4165 | 4165 | 4165 | 4165 | 0 |
| 274 | 20240314 | 142600 | 1255231670 | 4165 | 4165 | 4165 | 4165 | 0 |
| 275 | 20240314 | 142500 | 1255231670 | 4165 | 4165 | 4165 | 4165 | 0 |
| 276 | 20240314 | 142400 | 1255231670 | 4165 | 4160 | 4165 | 4160 | 12 |
| 277 | 20240314 | 142300 | 1255181695 | 4170 | 4165 | 4170 | 4165 | 5 |
| 278 | 20240314 | 142200 | 1255160850 | 4160 | 4160 | 4160 | 4160 | 25 |
| 279 | 20240314 | 142100 | 1255056850 | 4160 | 4160 | 4160 | 4160 | 130 |
| 280 | 20240314 | 142000 | 1254516050 | 4170 | 4170 | 4170 | 4170 | 466 |
| 281 | 20240314 | 141900 | 1252572830 | 4165 | 4165 | 4165 | 4165 | 0 |
| 282 | 20240314 | 141800 | 1252572830 | 4165 | 4165 | 4165 | 4165 | 25 |
| 283 | 20240314 | 141700 | 1252468705 | 4160 | 4160 | 4160 | 4160 | 1 |
| 284 | 20240314 | 141600 | 1252464545 | 4160 | 4160 | 4160 | 4160 | 411 |
| 285 | 20240314 | 141500 | 1250754785 | 4155 | 4155 | 4155 | 4155 | 25 |
| 286 | 20240314 | 141400 | 1250650910 | 4160 | 4160 | 4160 | 4160 | 1 |
| 287 | 20240314 | 141300 | 1250646750 | 4160 | 4160 | 4160 | 4160 | 590 |
| 288 | 20240314 | 141200 | 1248192350 | 4160 | 4160 | 4160 | 4160 | 100 |
| 289 | 20240314 | 141100 | 1247776350 | 4160 | 4165 | 4165 | 4160 | 85 |
| 290 | 20240314 | 141000 | 1247422700 | 4170 | 4170 | 4170 | 4170 | 102 |
| 291 | 20240314 | 140900 | 1246997360 | 4170 | 4170 | 4170 | 4170 | 1 |
| 292 | 20240314 | 140800 | 1246993190 | 4160 | 4160 | 4160 | 4160 | 242 |
| 293 | 20240314 | 140700 | 1245986470 | 4160 | 4160 | 4160 | 4160 | 508 |
| 294 | 20240314 | 140600 | 1243873190 | 4160 | 4160 | 4160 | 4160 | 0 |
| 295 | 20240314 | 140500 | 1243873190 | 4160 | 4155 | 4160 | 4155 | 26 |
| 296 | 20240314 | 140400 | 1243765155 | 4160 | 4160 | 4160 | 4160 | 1 |
| 297 | 20240314 | 140300 | 1243760995 | 4155 | 4155 | 4155 | 4155 | 10 |
| 298 | 20240314 | 140200 | 1243719445 | 4155 | 4155 | 4155 | 4155 | 1791 |
| 299 | 20240314 | 140100 | 1236277840 | 4155 | 4155 | 4155 | 4155 | 0 |
| 300 | 20240314 | 140000 | 1236277840 | 4155 | 4155 | 4160 | 4155 | 1050 |
| 301 | 20240314 | 135900 | 1231914590 | 4160 | 4160 | 4160 | 4160 | 0 |
| 302 | 20240314 | 135800 | 1231914590 | 4160 | 4160 | 4160 | 4160 | 87 |
| 303 | 20240314 | 135700 | 1231552670 | 4160 | 4160 | 4160 | 4155 | 39 |
| 304 | 20240314 | 135600 | 1231390555 | 4160 | 4160 | 4160 | 4160 | 10 |
| 305 | 20240314 | 135500 | 1231348955 | 4170 | 4170 | 4170 | 4170 | 2 |
| 306 | 20240314 | 135400 | 1231340615 | 4170 | 4160 | 4170 | 4155 | 213 |
| 307 | 20240314 | 135300 | 1230455565 | 4155 | 4155 | 4155 | 4155 | 0 |
| 308 | 20240314 | 135200 | 1230455565 | 4155 | 4155 | 4155 | 4155 | 0 |
| 309 | 20240314 | 135100 | 1230455565 | 4155 | 4155 | 4155 | 4155 | 690 |
| 310 | 20240314 | 135000 | 1227588615 | 4155 | 4155 | 4155 | 4155 | 558 |
| 311 | 20240314 | 134900 | 1225270125 | 4155 | 4165 | 4165 | 4155 | 945 |
| 312 | 20240314 | 134800 | 1221342955 | 4165 | 4165 | 4165 | 4165 | 101 |
| 313 | 20240314 | 134700 | 1220922290 | 4165 | 4165 | 4165 | 4165 | 31 |
| 314 | 20240314 | 134600 | 1220793175 | 4160 | 4160 | 4160 | 4160 | 28 |
| 315 | 20240314 | 134500 | 1220676695 | 4170 | 4170 | 4170 | 4170 | 0 |
| 316 | 20240314 | 134400 | 1220676695 | 4170 | 4170 | 4170 | 4170 | 1 |
| 317 | 20240314 | 134300 | 1220672525 | 4155 | 4155 | 4170 | 4155 | 777 |
| 318 | 20240314 | 134200 | 1217444075 | 4155 | 4155 | 4155 | 4155 | 1 |
| 319 | 20240314 | 134100 | 1217439920 | 4150 | 4155 | 4155 | 4150 | 798 |
| 320 | 20240314 | 134000 | 1214124355 | 4155 | 4155 | 4155 | 4155 | 250 |
| 321 | 20240314 | 133900 | 1213085605 | 4155 | 4155 | 4155 | 4155 | 0 |
| 322 | 20240314 | 133800 | 1213085605 | 4155 | 4155 | 4155 | 4155 | 0 |
| 323 | 20240314 | 133700 | 1213085605 | 4155 | 4155 | 4155 | 4155 | 1667 |
| 324 | 20240314 | 133600 | 1206159220 | 4155 | 4155 | 4155 | 4155 | 0 |
| 325 | 20240314 | 133500 | 1206159220 | 4155 | 4160 | 4160 | 4155 | 1476 |
| 326 | 20240314 | 133400 | 1200019185 | 4165 | 4165 | 4165 | 4165 | 522 |
| 327 | 20240314 | 133300 | 1197845055 | 4165 | 4165 | 4165 | 4165 | 50 |
| 328 | 20240314 | 133200 | 1197636805 | 4165 | 4165 | 4170 | 4165 | 1149 |
| 329 | 20240314 | 133100 | 1192851210 | 4165 | 4165 | 4165 | 4165 | 150 |
| 330 | 20240314 | 133000 | 1192226460 | 4165 | 4160 | 4165 | 4160 | 806 |
| 331 | 20240314 | 132900 | 1188870265 | 4160 | 4165 | 4165 | 4160 | 838 |
| 332 | 20240314 | 132800 | 1185380145 | 4165 | 4170 | 4170 | 4165 | 647 |
| 333 | 20240314 | 132700 | 1182685205 | 4170 | 4170 | 4170 | 4165 | 52 |
| 334 | 20240314 | 132600 | 1182468490 | 4170 | 4170 | 4170 | 4170 | 2 |
| 335 | 20240314 | 132500 | 1182460150 | 4170 | 4175 | 4175 | 4170 | 193 |
| 336 | 20240314 | 132400 | 1181655330 | 4180 | 4180 | 4180 | 4180 | 0 |
| 337 | 20240314 | 132300 | 1181655330 | 4180 | 4180 | 4180 | 4180 | 0 |
| 338 | 20240314 | 132200 | 1181655330 | 4180 | 4175 | 4180 | 4175 | 20 |
| 339 | 20240314 | 132100 | 1181571805 | 4170 | 4175 | 4175 | 4170 | 61 |
| 340 | 20240314 | 132000 | 1181317255 | 4180 | 4180 | 4180 | 4180 | 11 |
| 341 | 20240314 | 131900 | 1181271275 | 4175 | 4175 | 4175 | 4175 | 0 |
| 342 | 20240314 | 131800 | 1181271275 | 4175 | 4175 | 4175 | 4175 | 20 |
| 343 | 20240314 | 131700 | 1181187775 | 4170 | 4170 | 4170 | 4170 | 25 |
| 344 | 20240314 | 131600 | 1181083525 | 4175 | 4175 | 4175 | 4170 | 109 |
| 345 | 20240314 | 131500 | 1180628950 | 4170 | 4170 | 4170 | 4170 | 0 |
| 346 | 20240314 | 131400 | 1180628950 | 4170 | 4170 | 4170 | 4170 | 0 |
| 347 | 20240314 | 131300 | 1180628950 | 4170 | 4170 | 4170 | 4170 | 0 |
| 348 | 20240314 | 131200 | 1180628950 | 4170 | 4170 | 4170 | 4170 | 88 |
| 349 | 20240314 | 131100 | 1180261990 | 4165 | 4165 | 4165 | 4165 | 10 |
| 350 | 20240314 | 131000 | 1180220340 | 4165 | 4170 | 4170 | 4165 | 97 |
| 351 | 20240314 | 130900 | 1179816075 | 4165 | 4165 | 4165 | 4165 | 160 |
| 352 | 20240314 | 130800 | 1179149675 | 4165 | 4165 | 4165 | 4165 | 25 |
| 353 | 20240314 | 130700 | 1179045550 | 4170 | 4170 | 4170 | 4170 | 0 |
| 354 | 20240314 | 130600 | 1179045550 | 4170 | 4170 | 4170 | 4170 | 0 |
| 355 | 20240314 | 130500 | 1179045550 | 4170 | 4170 | 4170 | 4170 | 30 |
| 356 | 20240314 | 130400 | 1178920450 | 4165 | 4165 | 4165 | 4165 | 25 |
| 357 | 20240314 | 130300 | 1178816325 | 4170 | 4170 | 4170 | 4170 | 1010 |
| 358 | 20240314 | 130200 | 1174604625 | 4170 | 4170 | 4170 | 4170 | 0 |
| 359 | 20240314 | 130100 | 1174604625 | 4170 | 4170 | 4170 | 4170 | 15 |
| 360 | 20240314 | 130000 | 1174542075 | 4170 | 4170 | 4170 | 4170 | 0 |
| 361 | 20240314 | 125900 | 1174542075 | 4170 | 4170 | 4170 | 4170 | 0 |
| 362 | 20240314 | 125800 | 1174542075 | 4170 | 4170 | 4170 | 4170 | 131 |
| 363 | 20240314 | 125700 | 1173995805 | 4165 | 4170 | 4170 | 4165 | 126 |
| 364 | 20240314 | 125600 | 1173470510 | 4170 | 4165 | 4170 | 4165 | 2007 |
| 365 | 20240314 | 125500 | 1165101545 | 4160 | 4165 | 4165 | 4160 | 500 |
| 366 | 20240314 | 125400 | 1163020590 | 4170 | 4165 | 4170 | 4165 | 44 |
| 367 | 20240314 | 125300 | 1162837325 | 4180 | 4180 | 4180 | 4180 | 0 |
| 368 | 20240314 | 125200 | 1162837325 | 4180 | 4165 | 4180 | 4165 | 26 |
| 369 | 20240314 | 125100 | 1162729020 | 4180 | 4180 | 4180 | 4180 | 0 |
| 370 | 20240314 | 125000 | 1162729020 | 4180 | 4180 | 4180 | 4180 | 2 |
| 371 | 20240314 | 124900 | 1162720660 | 4160 | 4160 | 4160 | 4160 | 121 |
| 372 | 20240314 | 124800 | 1162217300 | 4180 | 4180 | 4180 | 4180 | 30 |
| 373 | 20240314 | 124700 | 1162091900 | 4180 | 4180 | 4180 | 4180 | 16 |
| 374 | 20240314 | 124600 | 1162025020 | 4180 | 4180 | 4180 | 4180 | 10 |
| 375 | 20240314 | 124500 | 1161983220 | 4180 | 4170 | 4180 | 4170 | 100 |
| 376 | 20240314 | 124400 | 1161565230 | 4180 | 4180 | 4180 | 4180 | 0 |
| 377 | 20240314 | 124300 | 1161565230 | 4180 | 4160 | 4180 | 4150 | 13309 |
| 378 | 20240314 | 124200 | 1106313065 | 4180 | 4180 | 4180 | 4180 | 3001 |
| 379 | 20240314 | 124100 | 1093768885 | 4160 | 4160 | 4160 | 4160 | 1332 |
| 380 | 20240314 | 124000 | 1088227765 | 4160 | 4165 | 4165 | 4160 | 3319 |
| 381 | 20240314 | 123900 | 1074419420 | 4180 | 4180 | 4180 | 4180 | 3 |
| 382 | 20240314 | 123800 | 1074406880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 383 | 20240314 | 123700 | 1074406880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 384 | 20240314 | 123600 | 1074406880 | 4180 | 4180 | 4180 | 4180 | 209 |
| 385 | 20240314 | 123500 | 1073533260 | 4180 | 4180 | 4180 | 4180 | 2 |
| 386 | 20240314 | 123400 | 1073524900 | 4160 | 4160 | 4160 | 4160 | 0 |
| 387 | 20240314 | 123300 | 1073524900 | 4160 | 4170 | 4170 | 4160 | 3394 |
| 388 | 20240314 | 123200 | 1059390460 | 4170 | 4175 | 4175 | 4170 | 4125 |
| 389 | 20240314 | 123100 | 1042182440 | 4180 | 4180 | 4180 | 4180 | 2 |
| 390 | 20240314 | 123000 | 1042174080 | 4175 | 4175 | 4180 | 4175 | 126 |
| 391 | 20240314 | 122900 | 1041648025 | 4180 | 4180 | 4180 | 4175 | 107 |
| 392 | 20240314 | 122800 | 1041200850 | 4180 | 4180 | 4180 | 4180 | 102 |
| 393 | 20240314 | 122700 | 1040774490 | 4175 | 4180 | 4180 | 4175 | 659 |
| 394 | 20240314 | 122600 | 1038020010 | 4180 | 4180 | 4180 | 4180 | 3 |
| 395 | 20240314 | 122500 | 1038007470 | 4180 | 4180 | 4180 | 4180 | 100 |
| 396 | 20240314 | 122400 | 1037589470 | 4180 | 4180 | 4180 | 4180 | 55 |
| 397 | 20240314 | 122300 | 1037359570 | 4185 | 4185 | 4185 | 4185 | 0 |
| 398 | 20240314 | 122200 | 1037359570 | 4185 | 4185 | 4185 | 4185 | 25 |
| 399 | 20240314 | 122100 | 1037254945 | 4185 | 4185 | 4185 | 4185 | 15 |
| 400 | 20240314 | 122000 | 1037192170 | 4180 | 4185 | 4185 | 4180 | 70 |
| 401 | 20240314 | 121900 | 1036899345 | 4190 | 4190 | 4190 | 4190 | 2 |
| 402 | 20240314 | 121800 | 1036890965 | 4190 | 4195 | 4195 | 4190 | 521 |
| 403 | 20240314 | 121700 | 1034707965 | 4190 | 4190 | 4190 | 4185 | 1100 |
| 404 | 20240314 | 121600 | 1030103965 | 4190 | 4185 | 4190 | 4185 | 678 |
| 405 | 20240314 | 121500 | 1027263445 | 4190 | 4190 | 4190 | 4190 | 10 |
| 406 | 20240314 | 121400 | 1027221545 | 4190 | 4190 | 4190 | 4190 | 3 |
| 407 | 20240314 | 121300 | 1027208975 | 4190 | 4190 | 4190 | 4190 | 100 |
| 408 | 20240314 | 121200 | 1026789975 | 4190 | 4190 | 4190 | 4190 | 19 |
| 409 | 20240314 | 121100 | 1026710365 | 4185 | 4185 | 4185 | 4185 | 100 |
| 410 | 20240314 | 121000 | 1026291865 | 4190 | 4190 | 4190 | 4190 | 21 |
| 411 | 20240314 | 120900 | 1026203875 | 4190 | 4190 | 4190 | 4190 | 50 |
| 412 | 20240314 | 120800 | 1025994375 | 4190 | 4185 | 4190 | 4185 | 1756 |
| 413 | 20240314 | 120700 | 1018645270 | 4185 | 4185 | 4185 | 4185 | 120 |
| 414 | 20240314 | 120600 | 1018143070 | 4185 | 4175 | 4185 | 4175 | 580 |
| 415 | 20240314 | 120500 | 1015718865 | 4180 | 4180 | 4180 | 4180 | 1010 |
| 416 | 20240314 | 120400 | 1011497065 | 4180 | 4180 | 4180 | 4175 | 4044 |
| 417 | 20240314 | 120300 | 994593360 | 4180 | 4180 | 4180 | 4180 | 1 |
| 418 | 20240314 | 120200 | 994589180 | 4175 | 4175 | 4175 | 4175 | 31 |
| 419 | 20240314 | 120100 | 994459755 | 4180 | 4180 | 4180 | 4180 | 10 |
| 420 | 20240314 | 120000 | 994417955 | 4180 | 4175 | 4180 | 4175 | 69 |
| 421 | 20240314 | 115900 | 994129665 | 4180 | 4175 | 4180 | 4175 | 802 |
| 422 | 20240314 | 115800 | 990781310 | 4175 | 4170 | 4175 | 4170 | 696 |
| 423 | 20240314 | 115700 | 987875525 | 4170 | 4170 | 4170 | 4170 | 44 |
| 424 | 20240314 | 115600 | 987692045 | 4170 | 4170 | 4170 | 4170 | 45 |
| 425 | 20240314 | 115500 | 987504395 | 4170 | 4175 | 4175 | 4170 | 1082 |
| 426 | 20240314 | 115400 | 982987235 | 4175 | 4175 | 4175 | 4175 | 39 |
| 427 | 20240314 | 115300 | 982824410 | 4175 | 4175 | 4175 | 4175 | 538 |
| 428 | 20240314 | 115200 | 980578260 | 4175 | 4175 | 4175 | 4175 | 453 |
| 429 | 20240314 | 115100 | 978686985 | 4175 | 4175 | 4175 | 4175 | 1 |
| 430 | 20240314 | 115000 | 978682810 | 4175 | 4175 | 4175 | 4175 | 4 |
| 431 | 20240314 | 114900 | 978666110 | 4175 | 4175 | 4175 | 4175 | 504 |
| 432 | 20240314 | 114800 | 976561910 | 4175 | 4175 | 4175 | 4175 | 5 |
| 433 | 20240314 | 114700 | 976541035 | 4175 | 4175 | 4175 | 4175 | 4 |
| 434 | 20240314 | 114600 | 976524335 | 4175 | 4175 | 4180 | 4175 | 39 |
| 435 | 20240314 | 114500 | 976361450 | 4175 | 4175 | 4180 | 4175 | 564 |
| 436 | 20240314 | 114400 | 974004130 | 4175 | 4175 | 4175 | 4175 | 9 |
| 437 | 20240314 | 114300 | 973966555 | 4175 | 4175 | 4175 | 4175 | 527 |
| 438 | 20240314 | 114200 | 971766330 | 4170 | 4170 | 4170 | 4170 | 7 |
| 439 | 20240314 | 114100 | 971737140 | 4175 | 4175 | 4175 | 4175 | 100 |
| 440 | 20240314 | 114000 | 971319640 | 4170 | 4175 | 4175 | 4170 | 223 |
| 441 | 20240314 | 113900 | 970389275 | 4180 | 4180 | 4180 | 4180 | 105 |
| 442 | 20240314 | 113800 | 969950375 | 4175 | 4175 | 4180 | 4175 | 17 |
| 443 | 20240314 | 113700 | 969879350 | 4180 | 4180 | 4180 | 4180 | 165 |
| 444 | 20240314 | 113600 | 969189650 | 4180 | 4170 | 4180 | 4170 | 49 |
| 445 | 20240314 | 113500 | 968985060 | 4170 | 4170 | 4170 | 4170 | 40 |
| 446 | 20240314 | 113400 | 968818260 | 4170 | 4175 | 4175 | 4170 | 24 |
| 447 | 20240314 | 113300 | 968718080 | 4170 | 4175 | 4175 | 4170 | 12 |
| 448 | 20240314 | 113200 | 968668030 | 4180 | 4180 | 4180 | 4180 | 10 |
| 449 | 20240314 | 113100 | 968626230 | 4180 | 4180 | 4180 | 4180 | 893 |
| 450 | 20240314 | 113000 | 964893490 | 4180 | 4180 | 4180 | 4180 | 1508 |
| 451 | 20240314 | 112900 | 958590050 | 4170 | 4170 | 4170 | 4170 | 605 |
| 452 | 20240314 | 112800 | 956067200 | 4170 | 4170 | 4170 | 4170 | 4 |
| 453 | 20240314 | 112700 | 956050520 | 4170 | 4170 | 4170 | 4170 | 4 |
| 454 | 20240314 | 112600 | 956033840 | 4180 | 4180 | 4180 | 4175 | 100 |
| 455 | 20240314 | 112500 | 955615850 | 4170 | 4180 | 4180 | 4170 | 512 |
| 456 | 20240314 | 112400 | 953480710 | 4180 | 4175 | 4180 | 4175 | 330 |
| 457 | 20240314 | 112300 | 952101960 | 4175 | 4175 | 4175 | 4175 | 3 |
| 458 | 20240314 | 112200 | 952089435 | 4175 | 4175 | 4175 | 4175 | 67 |
| 459 | 20240314 | 112100 | 951809710 | 4180 | 4180 | 4180 | 4180 | 8 |
| 460 | 20240314 | 112000 | 951776270 | 4180 | 4170 | 4180 | 4170 | 1588 |
| 461 | 20240314 | 111900 | 945149550 | 4165 | 4165 | 4165 | 4165 | 438 |
| 462 | 20240314 | 111800 | 943325280 | 4170 | 4170 | 4170 | 4170 | 0 |
| 463 | 20240314 | 111700 | 943325280 | 4170 | 4165 | 4170 | 4165 | 336 |
| 464 | 20240314 | 111600 | 941924175 | 4165 | 4165 | 4165 | 4165 | 449 |
| 465 | 20240314 | 111500 | 940054090 | 4165 | 4165 | 4165 | 4165 | 29 |
| 466 | 20240314 | 111400 | 939933305 | 4165 | 4165 | 4165 | 4165 | 3 |
| 467 | 20240314 | 111300 | 939920810 | 4165 | 4165 | 4170 | 4165 | 129 |
| 468 | 20240314 | 111200 | 939383025 | 4165 | 4165 | 4170 | 4165 | 20 |
| 469 | 20240314 | 111100 | 939299660 | 4165 | 4170 | 4170 | 4165 | 110 |
| 470 | 20240314 | 111000 | 938841460 | 4170 | 4170 | 4170 | 4165 | 189 |
| 471 | 20240314 | 110900 | 938053615 | 4170 | 4170 | 4170 | 4170 | 12 |
| 472 | 20240314 | 110800 | 938003575 | 4170 | 4170 | 4170 | 4170 | 4001 |
| 473 | 20240314 | 110700 | 921319405 | 4170 | 4170 | 4170 | 4170 | 100 |
| 474 | 20240314 | 110600 | 920902405 | 4170 | 4170 | 4170 | 4170 | 150 |
| 475 | 20240314 | 110500 | 920276905 | 4170 | 4170 | 4175 | 4170 | 366 |
| 476 | 20240314 | 110400 | 918750435 | 4175 | 4175 | 4175 | 4175 | 0 |
| 477 | 20240314 | 110300 | 918750435 | 4175 | 4175 | 4175 | 4175 | 65 |
| 478 | 20240314 | 110200 | 918479060 | 4175 | 4175 | 4175 | 4175 | 352 |
| 479 | 20240314 | 110100 | 917009460 | 4180 | 4180 | 4180 | 4180 | 4 |
| 480 | 20240314 | 110000 | 916992740 | 4180 | 4175 | 4180 | 4175 | 542 |
| 481 | 20240314 | 105900 | 914729810 | 4175 | 4175 | 4175 | 4175 | 300 |
| 482 | 20240314 | 105800 | 913477310 | 4175 | 4175 | 4175 | 4175 | 301 |
| 483 | 20240314 | 105700 | 912220635 | 4175 | 4175 | 4175 | 4175 | 0 |
| 484 | 20240314 | 105600 | 912220635 | 4175 | 4180 | 4180 | 4175 | 60 |
| 485 | 20240314 | 105500 | 911969985 | 4175 | 4175 | 4175 | 4175 | 0 |
| 486 | 20240314 | 105400 | 911969985 | 4175 | 4175 | 4175 | 4175 | 232 |
| 487 | 20240314 | 105300 | 911001385 | 4175 | 4180 | 4180 | 4170 | 2784 |
| 488 | 20240314 | 105200 | 899383335 | 4185 | 4180 | 4185 | 4180 | 33 |
| 489 | 20240314 | 105100 | 899245355 | 4180 | 4185 | 4185 | 4180 | 220 |
| 490 | 20240314 | 105000 | 898325405 | 4180 | 4180 | 4180 | 4175 | 681 |
| 491 | 20240314 | 104900 | 895481930 | 4175 | 4185 | 4185 | 4175 | 1002 |
| 492 | 20240314 | 104800 | 891297125 | 4185 | 4185 | 4185 | 4185 | 0 |
| 493 | 20240314 | 104700 | 891297125 | 4185 | 4185 | 4185 | 4185 | 0 |
| 494 | 20240314 | 104600 | 891297125 | 4185 | 4190 | 4190 | 4180 | 84 |
| 495 | 20240314 | 104500 | 890945460 | 4190 | 4185 | 4190 | 4180 | 2122 |
| 496 | 20240314 | 104400 | 882064645 | 4175 | 4175 | 4175 | 4175 | 0 |
| 497 | 20240314 | 104300 | 882064645 | 4175 | 4185 | 4185 | 4175 | 11 |
| 498 | 20240314 | 104200 | 882018710 | 4185 | 4175 | 4185 | 4175 | 237 |
| 499 | 20240314 | 104100 | 881027760 | 4170 | 4175 | 4175 | 4170 | 30 |
| 500 | 20240314 | 104000 | 880902635 | 4180 | 4175 | 4180 | 4170 | 2626 |
| 501 | 20240314 | 103900 | 869946280 | 4175 | 4175 | 4175 | 4175 | 650 |
| 502 | 20240314 | 103800 | 867232530 | 4175 | 4185 | 4185 | 4175 | 139 |
| 503 | 20240314 | 103700 | 866651065 | 4175 | 4170 | 4175 | 4170 | 80 |
| 504 | 20240314 | 103600 | 866317315 | 4170 | 4185 | 4185 | 4170 | 350 |
| 505 | 20240314 | 103500 | 864854790 | 4185 | 4185 | 4185 | 4185 | 3 |
| 506 | 20240314 | 103400 | 864842235 | 4175 | 4190 | 4190 | 4175 | 1043 |
| 507 | 20240314 | 103300 | 860487335 | 4190 | 4190 | 4190 | 4190 | 5 |
| 508 | 20240314 | 103200 | 860466385 | 4190 | 4175 | 4190 | 4175 | 16 |
| 509 | 20240314 | 103100 | 860399495 | 4175 | 4180 | 4180 | 4175 | 994 |
| 510 | 20240314 | 103000 | 856249100 | 4180 | 4190 | 4190 | 4180 | 797 |
| 511 | 20240314 | 102900 | 852915570 | 4190 | 4190 | 4190 | 4190 | 4 |
| 512 | 20240314 | 102800 | 852898810 | 4190 | 4190 | 4190 | 4190 | 150 |
| 513 | 20240314 | 102700 | 852270310 | 4190 | 4195 | 4195 | 4190 | 321 |
| 514 | 20240314 | 102600 | 850923770 | 4190 | 4190 | 4190 | 4190 | 50 |
| 515 | 20240314 | 102500 | 850714270 | 4195 | 4195 | 4200 | 4190 | 1236 |
| 516 | 20240314 | 102400 | 845527800 | 4195 | 4185 | 4195 | 4185 | 479 |
| 517 | 20240314 | 102300 | 843520010 | 4185 | 4195 | 4195 | 4185 | 229 |
| 518 | 20240314 | 102200 | 842559645 | 4195 | 4195 | 4195 | 4195 | 0 |
| 519 | 20240314 | 102100 | 842559645 | 4195 | 4195 | 4195 | 4195 | 82 |
| 520 | 20240314 | 102000 | 842215655 | 4195 | 4195 | 4200 | 4195 | 473 |
| 521 | 20240314 | 101900 | 840230005 | 4195 | 4195 | 4195 | 4195 | 0 |
| 522 | 20240314 | 101800 | 840230005 | 4195 | 4195 | 4195 | 4195 | 509 |
| 523 | 20240314 | 101700 | 838094750 | 4175 | 4195 | 4195 | 4170 | 1807 |
| 524 | 20240314 | 101600 | 830545445 | 4190 | 4200 | 4200 | 4190 | 152 |
| 525 | 20240314 | 101500 | 829907505 | 4195 | 4190 | 4200 | 4190 | 489 |
| 526 | 20240314 | 101400 | 827856785 | 4180 | 4180 | 4180 | 4180 | 25 |
| 527 | 20240314 | 101300 | 827752285 | 4175 | 4175 | 4175 | 4175 | 0 |
| 528 | 20240314 | 101200 | 827752285 | 4175 | 4205 | 4205 | 4175 | 1201 |
| 529 | 20240314 | 101100 | 822724025 | 4205 | 4195 | 4205 | 4180 | 72 |
| 530 | 20240314 | 101000 | 822421995 | 4205 | 4195 | 4205 | 4190 | 2124 |
| 531 | 20240314 | 100900 | 813522070 | 4190 | 4190 | 4190 | 4190 | 715 |
| 532 | 20240314 | 100800 | 810526220 | 4190 | 4210 | 4210 | 4190 | 574 |
| 533 | 20240314 | 100700 | 808117830 | 4210 | 4210 | 4210 | 4200 | 155 |
| 534 | 20240314 | 100600 | 807466500 | 4210 | 4215 | 4215 | 4210 | 1119 |
| 535 | 20240314 | 100500 | 802751590 | 4215 | 4220 | 4220 | 4210 | 5599 |
| 536 | 20240314 | 100400 | 779151470 | 4225 | 4225 | 4230 | 4225 | 4283 |
| 537 | 20240314 | 100300 | 761048315 | 4230 | 4225 | 4235 | 4225 | 2059 |
| 538 | 20240314 | 100200 | 752339470 | 4225 | 4210 | 4225 | 4210 | 8481 |
| 539 | 20240314 | 100100 | 716582600 | 4210 | 4195 | 4210 | 4195 | 14574 |
| 540 | 20240314 | 100000 | 655365125 | 4200 | 4200 | 4200 | 4200 | 913 |
| 541 | 20240314 | 095900 | 651530525 | 4195 | 4185 | 4200 | 4180 | 6874 |
| 542 | 20240314 | 095800 | 622708730 | 4180 | 4185 | 4190 | 4180 | 2985 |
| 543 | 20240314 | 095700 | 610215870 | 4185 | 4185 | 4185 | 4180 | 779 |
| 544 | 20240314 | 095600 | 606956920 | 4185 | 4180 | 4185 | 4180 | 120 |
| 545 | 20240314 | 095500 | 606455310 | 4185 | 4185 | 4185 | 4180 | 247 |
| 546 | 20240314 | 095400 | 605422785 | 4185 | 4180 | 4185 | 4180 | 1104 |
| 547 | 20240314 | 095300 | 600805045 | 4185 | 4185 | 4185 | 4170 | 2066 |
| 548 | 20240314 | 095200 | 592188690 | 4180 | 4170 | 4180 | 4170 | 1095 |
| 549 | 20240314 | 095100 | 587612405 | 4170 | 4170 | 4170 | 4170 | 266 |
| 550 | 20240314 | 095000 | 586503185 | 4165 | 4155 | 4165 | 4155 | 1161 |
| 551 | 20240314 | 094900 | 581670040 | 4155 | 4155 | 4155 | 4155 | 1000 |
| 552 | 20240314 | 094800 | 577515040 | 4150 | 4150 | 4155 | 4150 | 1100 |
| 553 | 20240314 | 094700 | 572949890 | 4150 | 4160 | 4160 | 4150 | 2035 |
| 554 | 20240314 | 094600 | 564484565 | 4160 | 4160 | 4160 | 4160 | 1654 |
| 555 | 20240314 | 094500 | 557603925 | 4160 | 4160 | 4160 | 4160 | 293 |
| 556 | 20240314 | 094400 | 556385045 | 4160 | 4170 | 4170 | 4160 | 3257 |
| 557 | 20240314 | 094300 | 542805280 | 4170 | 4175 | 4175 | 4170 | 118 |
| 558 | 20240314 | 094200 | 542313130 | 4175 | 4180 | 4180 | 4170 | 2550 |
| 559 | 20240314 | 094100 | 531665685 | 4180 | 4180 | 4185 | 4180 | 5328 |
| 560 | 20240314 | 094000 | 509392705 | 4180 | 4185 | 4185 | 4180 | 60 |
| 561 | 20240314 | 093900 | 509141855 | 4180 | 4185 | 4185 | 4180 | 1284 |
| 562 | 20240314 | 093800 | 503771770 | 4185 | 4185 | 4185 | 4180 | 526 |
| 563 | 20240314 | 093700 | 501570585 | 4185 | 4185 | 4185 | 4185 | 521 |
| 564 | 20240314 | 093600 | 499390200 | 4185 | 4185 | 4185 | 4185 | 245 |
| 565 | 20240314 | 093500 | 498364875 | 4185 | 4185 | 4190 | 4185 | 1343 |
| 566 | 20240314 | 093400 | 492740920 | 4190 | 4185 | 4190 | 4185 | 2025 |
| 567 | 20240314 | 093300 | 484266170 | 4190 | 4190 | 4190 | 4190 | 5863 |
| 568 | 20240314 | 093200 | 459700200 | 4185 | 4180 | 4190 | 4180 | 3319 |
| 569 | 20240314 | 093100 | 445810940 | 4180 | 4185 | 4185 | 4175 | 3198 |
| 570 | 20240314 | 093000 | 432437585 | 4185 | 4180 | 4185 | 4180 | 3688 |
| 571 | 20240314 | 092900 | 417010945 | 4185 | 4180 | 4185 | 4175 | 5463 |
| 572 | 20240314 | 092800 | 394158160 | 4180 | 4175 | 4180 | 4175 | 3641 |
| 573 | 20240314 | 092700 | 378941285 | 4180 | 4175 | 4180 | 4165 | 9795 |
| 574 | 20240314 | 092600 | 338010270 | 4175 | 4165 | 4175 | 4165 | 2351 |
| 575 | 20240314 | 092500 | 328197410 | 4165 | 4165 | 4170 | 4155 | 1555 |
| 576 | 20240314 | 092400 | 321715400 | 4165 | 4150 | 4170 | 4150 | 1484 |
| 577 | 20240314 | 092300 | 315534480 | 4150 | 4150 | 4160 | 4150 | 114 |
| 578 | 20240314 | 092200 | 315061105 | 4155 | 4150 | 4155 | 4150 | 10 |
| 579 | 20240314 | 092100 | 315019600 | 4150 | 4155 | 4155 | 4150 | 23 |
| 580 | 20240314 | 092000 | 314924100 | 4155 | 4160 | 4160 | 4155 | 215 |
| 581 | 20240314 | 091900 | 314030275 | 4170 | 4170 | 4170 | 4170 | 151 |
| 582 | 20240314 | 091800 | 313400605 | 4170 | 4185 | 4185 | 4170 | 6317 |
| 583 | 20240314 | 091700 | 287049155 | 4185 | 4185 | 4185 | 4170 | 15266 |
| 584 | 20240314 | 091600 | 223263090 | 4180 | 4160 | 4180 | 4160 | 14640 |
| 585 | 20240314 | 091500 | 162301065 | 4170 | 4110 | 4170 | 4110 | 21148 |
| 586 | 20240314 | 091400 | 74648865 | 4110 | 4110 | 4110 | 4105 | 1835 |
| 587 | 20240314 | 091300 | 67111985 | 4110 | 4115 | 4115 | 4105 | 1142 |
| 588 | 20240314 | 091200 | 62418760 | 4115 | 4125 | 4130 | 4115 | 1085 |
| 589 | 20240314 | 091100 | 57952820 | 4125 | 4140 | 4140 | 4125 | 973 |
| 590 | 20240314 | 091000 | 53933830 | 4140 | 4140 | 4140 | 4130 | 2502 |
| 591 | 20240314 | 090900 | 43599460 | 4140 | 4135 | 4140 | 4135 | 586 |
| 592 | 20240314 | 090800 | 41175405 | 4140 | 4145 | 4145 | 4140 | 216 |
| 593 | 20240314 | 090700 | 40280855 | 4145 | 4135 | 4145 | 4135 | 801 |
| 594 | 20240314 | 090600 | 36965420 | 4130 | 4125 | 4140 | 4120 | 5160 |
| 595 | 20240314 | 090500 | 15673450 | 4125 | 4130 | 4130 | 4125 | 155 |
| 596 | 20240314 | 090400 | 15033750 | 4130 | 4130 | 4130 | 4130 | 269 |
| 597 | 20240314 | 090300 | 13922780 | 4115 | 4125 | 4125 | 4115 | 616 |
| 598 | 20240314 | 090200 | 11386410 | 4120 | 4125 | 4130 | 4120 | 561 |
| 599 | 20240314 | 090100 | 9074935 | 4125 | 4130 | 4130 | 4125 | 256 |
| 600 | 20240314 | 090000 | 8017750 | 4130 | 4135 | 4135 | 4130 | 1689 |