31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 194100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 2686 |
| 3 | 20240315 | 194000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 4 | 20240315 | 193900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 5 | 20240315 | 193800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 6 | 20240315 | 193700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 7 | 20240315 | 193600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 8 | 20240315 | 193500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 9 | 20240315 | 193400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 10 | 20240315 | 193300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 11 | 20240315 | 193200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 12 | 20240315 | 193100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 13 | 20240315 | 193000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 14 | 20240315 | 192900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 15 | 20240315 | 192800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 16 | 20240315 | 192700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 17 | 20240315 | 192600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 18 | 20240315 | 192500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 19 | 20240315 | 192400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 20 | 20240315 | 192300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 21 | 20240315 | 192200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 22 | 20240315 | 192100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 23 | 20240315 | 192000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 24 | 20240315 | 191900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 25 | 20240315 | 191800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 26 | 20240315 | 191700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 27 | 20240315 | 191600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 28 | 20240315 | 191500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 29 | 20240315 | 191400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 30 | 20240315 | 191300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 31 | 20240315 | 191200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 32 | 20240315 | 191100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 2686 |
| 33 | 20240315 | 191000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 34 | 20240315 | 190900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 35 | 20240315 | 190800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 36 | 20240315 | 190700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 37 | 20240315 | 190600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 38 | 20240315 | 190500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 39 | 20240315 | 190400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 40 | 20240315 | 190300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 41 | 20240315 | 190200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 42 | 20240315 | 190100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 43 | 20240315 | 190000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 44 | 20240315 | 185900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 45 | 20240315 | 185800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 46 | 20240315 | 185700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 47 | 20240315 | 185600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 48 | 20240315 | 185500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 49 | 20240315 | 185400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 50 | 20240315 | 185300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 51 | 20240315 | 185200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 52 | 20240315 | 185100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 53 | 20240315 | 185000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 54 | 20240315 | 184900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 55 | 20240315 | 184800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 56 | 20240315 | 184700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 57 | 20240315 | 184600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 58 | 20240315 | 184500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 59 | 20240315 | 184400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 60 | 20240315 | 184300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 61 | 20240315 | 184200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 62 | 20240315 | 184100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 2686 |
| 63 | 20240315 | 184000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 64 | 20240315 | 183900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 65 | 20240315 | 183800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 66 | 20240315 | 183700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 67 | 20240315 | 183600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 68 | 20240315 | 183500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 69 | 20240315 | 183400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 70 | 20240315 | 183300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 71 | 20240315 | 183200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 72 | 20240315 | 183100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 73 | 20240315 | 183000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 74 | 20240315 | 182900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 75 | 20240315 | 182800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 76 | 20240315 | 182700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 77 | 20240315 | 182600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 78 | 20240315 | 182500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 79 | 20240315 | 182400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 80 | 20240315 | 182300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 81 | 20240315 | 182200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 82 | 20240315 | 182100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 83 | 20240315 | 182000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 84 | 20240315 | 181900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 85 | 20240315 | 181800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 86 | 20240315 | 181700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 87 | 20240315 | 181600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 88 | 20240315 | 181500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 89 | 20240315 | 181400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 90 | 20240315 | 181300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 91 | 20240315 | 181200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 92 | 20240315 | 181100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 2686 |
| 93 | 20240315 | 181000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 94 | 20240315 | 180900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 95 | 20240315 | 180800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 96 | 20240315 | 180700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 97 | 20240315 | 180600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 98 | 20240315 | 180500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 99 | 20240315 | 180400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 100 | 20240315 | 180300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 101 | 20240315 | 180200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 102 | 20240315 | 180100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 103 | 20240315 | 180000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 104 | 20240315 | 175900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 105 | 20240315 | 175800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 106 | 20240315 | 175700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 107 | 20240315 | 175600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 108 | 20240315 | 175500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 109 | 20240315 | 175400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 110 | 20240315 | 175300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 111 | 20240315 | 175200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 112 | 20240315 | 175100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 113 | 20240315 | 175000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 114 | 20240315 | 174900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 115 | 20240315 | 174800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 116 | 20240315 | 174700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 117 | 20240315 | 174600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 118 | 20240315 | 174500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 119 | 20240315 | 174400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 120 | 20240315 | 174300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 121 | 20240315 | 174200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 122 | 20240315 | 174100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 2686 |
| 123 | 20240315 | 174000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 124 | 20240315 | 173900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 125 | 20240315 | 173800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 126 | 20240315 | 173700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 127 | 20240315 | 173600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 128 | 20240315 | 173500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 129 | 20240315 | 173400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 130 | 20240315 | 173300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 131 | 20240315 | 173200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 132 | 20240315 | 173100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 133 | 20240315 | 173000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 134 | 20240315 | 172900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 135 | 20240315 | 172800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 136 | 20240315 | 172700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 137 | 20240315 | 172600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 138 | 20240315 | 172500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 139 | 20240315 | 172400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 140 | 20240315 | 172300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 141 | 20240315 | 172200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 142 | 20240315 | 172100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 143 | 20240315 | 172000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 144 | 20240315 | 171900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 145 | 20240315 | 171800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 146 | 20240315 | 171700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 147 | 20240315 | 171600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 148 | 20240315 | 171500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 149 | 20240315 | 171400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 150 | 20240315 | 171300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 151 | 20240315 | 171200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 152 | 20240315 | 171100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 2686 |
| 153 | 20240315 | 171000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 154 | 20240315 | 170900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 155 | 20240315 | 170800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 156 | 20240315 | 170700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 157 | 20240315 | 170600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 158 | 20240315 | 170500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 159 | 20240315 | 170400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 160 | 20240315 | 170300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 161 | 20240315 | 170200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 162 | 20240315 | 170100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 163 | 20240315 | 170000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 164 | 20240315 | 165900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 165 | 20240315 | 165800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 166 | 20240315 | 165700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 167 | 20240315 | 165600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 168 | 20240315 | 165500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 169 | 20240315 | 165400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 170 | 20240315 | 165300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 171 | 20240315 | 165200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 172 | 20240315 | 165100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 173 | 20240315 | 165000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 174 | 20240315 | 164900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 175 | 20240315 | 164800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 176 | 20240315 | 164700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 177 | 20240315 | 164600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 178 | 20240315 | 164500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 179 | 20240315 | 164400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 180 | 20240315 | 164300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 181 | 20240315 | 164200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 182 | 20240315 | 164100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 2686 |
| 183 | 20240315 | 164000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 184 | 20240315 | 163900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 185 | 20240315 | 163800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 186 | 20240315 | 163700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 187 | 20240315 | 163600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 188 | 20240315 | 163500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 189 | 20240315 | 163400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 190 | 20240315 | 163300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 191 | 20240315 | 163200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 192 | 20240315 | 163100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 193 | 20240315 | 163000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 194 | 20240315 | 162900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 195 | 20240315 | 162800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 196 | 20240315 | 162700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 197 | 20240315 | 162600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 198 | 20240315 | 162500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 199 | 20240315 | 162400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 200 | 20240315 | 162300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 201 | 20240315 | 162200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 202 | 20240315 | 162100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 203 | 20240315 | 162000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 204 | 20240315 | 161900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 205 | 20240315 | 161800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 206 | 20240315 | 161700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 207 | 20240315 | 161600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 208 | 20240315 | 161500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 209 | 20240315 | 161400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 210 | 20240315 | 161300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 211 | 20240315 | 161200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 212 | 20240315 | 161100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 2686 |
| 213 | 20240315 | 161000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 214 | 20240315 | 160900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 215 | 20240315 | 160800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 216 | 20240315 | 160700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 217 | 20240315 | 160600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 218 | 20240315 | 160500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 219 | 20240315 | 160400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 220 | 20240315 | 160300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 221 | 20240315 | 160200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 222 | 20240315 | 160100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 223 | 20240315 | 160000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 224 | 20240315 | 155900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 225 | 20240315 | 155800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 226 | 20240315 | 155700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 227 | 20240315 | 155600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 228 | 20240315 | 155500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 229 | 20240315 | 155400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 230 | 20240315 | 155300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 231 | 20240315 | 155200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 232 | 20240315 | 155100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 233 | 20240315 | 155000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 234 | 20240315 | 154900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 235 | 20240315 | 154800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 236 | 20240315 | 154700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 237 | 20240315 | 154600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 238 | 20240315 | 154500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 239 | 20240315 | 154400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 240 | 20240315 | 154300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 241 | 20240315 | 154200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 242 | 20240315 | 154100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 2686 |
| 243 | 20240315 | 154000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 244 | 20240315 | 153900 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 245 | 20240315 | 153800 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 246 | 20240315 | 153700 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 247 | 20240315 | 153600 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 248 | 20240315 | 153500 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 249 | 20240315 | 153400 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 250 | 20240315 | 153300 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 251 | 20240315 | 153200 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 252 | 20240315 | 153100 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 253 | 20240315 | 153000 | 1128671340 | 7340 | 7340 | 7340 | 7340 | 2686 |
| 254 | 20240315 | 152900 | 1108956100 | 7370 | 7370 | 7370 | 7370 | 0 |
| 255 | 20240315 | 152800 | 1108956100 | 7370 | 7370 | 7370 | 7370 | 0 |
| 256 | 20240315 | 152700 | 1108956100 | 7370 | 7370 | 7370 | 7370 | 0 |
| 257 | 20240315 | 152600 | 1108956100 | 7370 | 7370 | 7370 | 7370 | 0 |
| 258 | 20240315 | 152500 | 1108956100 | 7370 | 7370 | 7370 | 7370 | 0 |
| 259 | 20240315 | 152400 | 1108956100 | 7370 | 7370 | 7370 | 7370 | 0 |
| 260 | 20240315 | 152300 | 1108956100 | 7370 | 7370 | 7370 | 7370 | 0 |
| 261 | 20240315 | 152200 | 1108956100 | 7370 | 7370 | 7370 | 7370 | 0 |
| 262 | 20240315 | 152100 | 1108956100 | 7370 | 7370 | 7370 | 7370 | 0 |
| 263 | 20240315 | 152000 | 1108956100 | 7370 | 7370 | 7370 | 7370 | 0 |
| 264 | 20240315 | 151900 | 1108956100 | 7370 | 7400 | 7400 | 7370 | 388 |
| 265 | 20240315 | 151800 | 1106085790 | 7400 | 7340 | 7400 | 7340 | 306 |
| 266 | 20240315 | 151700 | 1103838690 | 7400 | 7380 | 7400 | 7340 | 2503 |
| 267 | 20240315 | 151600 | 1085329700 | 7380 | 7370 | 7380 | 7340 | 488 |
| 268 | 20240315 | 151500 | 1081746340 | 7380 | 7360 | 7380 | 7360 | 575 |
| 269 | 20240315 | 151400 | 1077509040 | 7360 | 7360 | 7360 | 7360 | 16 |
| 270 | 20240315 | 151300 | 1077391280 | 7360 | 7360 | 7360 | 7350 | 211 |
| 271 | 20240315 | 151200 | 1075839620 | 7370 | 7370 | 7370 | 7370 | 1 |
| 272 | 20240315 | 151100 | 1075832250 | 7370 | 7370 | 7370 | 7370 | 0 |
| 273 | 20240315 | 151000 | 1075832250 | 7370 | 7370 | 7370 | 7370 | 1 |
| 274 | 20240315 | 150900 | 1075824880 | 7360 | 7360 | 7360 | 7360 | 1 |
| 275 | 20240315 | 150800 | 1075817520 | 7370 | 7370 | 7370 | 7370 | 383 |
| 276 | 20240315 | 150700 | 1072994810 | 7320 | 7360 | 7370 | 7320 | 2990 |
| 277 | 20240315 | 150600 | 1051072550 | 7380 | 7360 | 7380 | 7360 | 26 |
| 278 | 20240315 | 150500 | 1050880990 | 7390 | 7390 | 7390 | 7390 | 0 |
| 279 | 20240315 | 150400 | 1050880990 | 7390 | 7390 | 7390 | 7390 | 0 |
| 280 | 20240315 | 150300 | 1050880990 | 7390 | 7390 | 7390 | 7390 | 1 |
| 281 | 20240315 | 150200 | 1050873600 | 7360 | 7390 | 7390 | 7360 | 46 |
| 282 | 20240315 | 150100 | 1050533810 | 7400 | 7400 | 7400 | 7360 | 1598 |
| 283 | 20240315 | 150000 | 1038760730 | 7400 | 7400 | 7400 | 7400 | 0 |
| 284 | 20240315 | 145900 | 1038760730 | 7400 | 7400 | 7400 | 7400 | 0 |
| 285 | 20240315 | 145800 | 1038760730 | 7400 | 7390 | 7400 | 7360 | 616 |
| 286 | 20240315 | 145700 | 1034221340 | 7400 | 7360 | 7400 | 7360 | 237 |
| 287 | 20240315 | 145600 | 1032467580 | 7360 | 7400 | 7400 | 7360 | 948 |
| 288 | 20240315 | 145500 | 1025472060 | 7400 | 7390 | 7400 | 7390 | 301 |
| 289 | 20240315 | 145400 | 1023247660 | 7390 | 7420 | 7420 | 7390 | 129 |
| 290 | 20240315 | 145300 | 1022293290 | 7410 | 7410 | 7420 | 7400 | 91 |
| 291 | 20240315 | 145200 | 1021619070 | 7420 | 7420 | 7430 | 7420 | 684 |
| 292 | 20240315 | 145100 | 1016543780 | 7420 | 7410 | 7420 | 7390 | 275 |
| 293 | 20240315 | 145000 | 1014508780 | 7420 | 7410 | 7420 | 7410 | 229 |
| 294 | 20240315 | 144900 | 1012811070 | 7410 | 7440 | 7440 | 7410 | 513 |
| 295 | 20240315 | 144800 | 1009005160 | 7440 | 7440 | 7460 | 7420 | 597 |
| 296 | 20240315 | 144700 | 1004564420 | 7460 | 7440 | 7460 | 7420 | 4756 |
| 297 | 20240315 | 144600 | 969139550 | 7420 | 7450 | 7450 | 7410 | 3693 |
| 298 | 20240315 | 144500 | 941632110 | 7450 | 7420 | 7460 | 7420 | 3925 |
| 299 | 20240315 | 144400 | 912395530 | 7420 | 7400 | 7450 | 7400 | 3412 |
| 300 | 20240315 | 144300 | 887107270 | 7360 | 7350 | 7400 | 7350 | 3468 |
| 301 | 20240315 | 144200 | 861479030 | 7350 | 7350 | 7350 | 7350 | 55 |
| 302 | 20240315 | 144100 | 861074780 | 7360 | 7340 | 7370 | 7340 | 1038 |
| 303 | 20240315 | 144000 | 853438380 | 7340 | 7340 | 7340 | 7340 | 127 |
| 304 | 20240315 | 143900 | 852506200 | 7340 | 7330 | 7340 | 7330 | 20 |
| 305 | 20240315 | 143800 | 852359590 | 7340 | 7340 | 7340 | 7340 | 21 |
| 306 | 20240315 | 143700 | 852205450 | 7340 | 7340 | 7340 | 7340 | 1 |
| 307 | 20240315 | 143600 | 852198110 | 7330 | 7330 | 7330 | 7330 | 8 |
| 308 | 20240315 | 143500 | 852139470 | 7330 | 7330 | 7330 | 7330 | 0 |
| 309 | 20240315 | 143400 | 852139470 | 7330 | 7330 | 7330 | 7330 | 7 |
| 310 | 20240315 | 143300 | 852088160 | 7330 | 7320 | 7330 | 7320 | 9 |
| 311 | 20240315 | 143200 | 852022240 | 7320 | 7320 | 7320 | 7320 | 62 |
| 312 | 20240315 | 143100 | 851568400 | 7330 | 7330 | 7330 | 7330 | 6 |
| 313 | 20240315 | 143000 | 851524420 | 7320 | 7320 | 7320 | 7320 | 0 |
| 314 | 20240315 | 142900 | 851524420 | 7320 | 7330 | 7330 | 7320 | 65 |
| 315 | 20240315 | 142800 | 851048510 | 7330 | 7330 | 7330 | 7330 | 0 |
| 316 | 20240315 | 142700 | 851048510 | 7330 | 7330 | 7330 | 7330 | 1 |
| 317 | 20240315 | 142600 | 851041180 | 7330 | 7330 | 7330 | 7330 | 7 |
| 318 | 20240315 | 142500 | 850989870 | 7320 | 7320 | 7320 | 7320 | 0 |
| 319 | 20240315 | 142400 | 850989870 | 7320 | 7320 | 7320 | 7320 | 0 |
| 320 | 20240315 | 142300 | 850989870 | 7320 | 7320 | 7320 | 7320 | 23 |
| 321 | 20240315 | 142200 | 850821510 | 7320 | 7320 | 7320 | 7320 | 0 |
| 322 | 20240315 | 142100 | 850821510 | 7320 | 7330 | 7330 | 7320 | 110 |
| 323 | 20240315 | 142000 | 850015710 | 7330 | 7320 | 7330 | 7320 | 81 |
| 324 | 20240315 | 141900 | 849422690 | 7320 | 7320 | 7320 | 7320 | 1425 |
| 325 | 20240315 | 141800 | 838991690 | 7320 | 7320 | 7320 | 7320 | 0 |
| 326 | 20240315 | 141700 | 838991690 | 7320 | 7320 | 7320 | 7320 | 1170 |
| 327 | 20240315 | 141600 | 830427290 | 7320 | 7320 | 7320 | 7320 | 0 |
| 328 | 20240315 | 141500 | 830427290 | 7320 | 7320 | 7320 | 7320 | 2 |
| 329 | 20240315 | 141400 | 830412650 | 7320 | 7310 | 7320 | 7310 | 45 |
| 330 | 20240315 | 141300 | 830083260 | 7300 | 7300 | 7300 | 7300 | 231 |
| 331 | 20240315 | 141200 | 828396960 | 7310 | 7310 | 7310 | 7310 | 0 |
| 332 | 20240315 | 141100 | 828396960 | 7310 | 7310 | 7310 | 7310 | 669 |
| 333 | 20240315 | 141000 | 823506570 | 7310 | 7310 | 7310 | 7310 | 0 |
| 334 | 20240315 | 140900 | 823506570 | 7310 | 7310 | 7310 | 7310 | 0 |
| 335 | 20240315 | 140800 | 823506570 | 7310 | 7310 | 7310 | 7310 | 10 |
| 336 | 20240315 | 140700 | 823433470 | 7320 | 7320 | 7320 | 7320 | 0 |
| 337 | 20240315 | 140600 | 823433470 | 7320 | 7320 | 7320 | 7320 | 0 |
| 338 | 20240315 | 140500 | 823433470 | 7320 | 7320 | 7320 | 7320 | 1 |
| 339 | 20240315 | 140400 | 823426150 | 7310 | 7310 | 7310 | 7310 | 0 |
| 340 | 20240315 | 140300 | 823426150 | 7310 | 7310 | 7310 | 7310 | 62 |
| 341 | 20240315 | 140200 | 822972930 | 7310 | 7310 | 7310 | 7310 | 271 |
| 342 | 20240315 | 140100 | 820991920 | 7300 | 7300 | 7300 | 7300 | 0 |
| 343 | 20240315 | 140000 | 820991920 | 7300 | 7300 | 7300 | 7300 | 401 |
| 344 | 20240315 | 135900 | 818064620 | 7310 | 7310 | 7310 | 7310 | 476 |
| 345 | 20240315 | 135800 | 814585060 | 7310 | 7310 | 7310 | 7310 | 471 |
| 346 | 20240315 | 135700 | 811142050 | 7310 | 7310 | 7310 | 7310 | 0 |
| 347 | 20240315 | 135600 | 811142050 | 7310 | 7310 | 7310 | 7310 | 3 |
| 348 | 20240315 | 135500 | 811120120 | 7310 | 7310 | 7310 | 7310 | 15 |
| 349 | 20240315 | 135400 | 811010470 | 7310 | 7310 | 7310 | 7310 | 383 |
| 350 | 20240315 | 135300 | 808210740 | 7310 | 7310 | 7310 | 7310 | 78 |
| 351 | 20240315 | 135200 | 807640560 | 7310 | 7310 | 7310 | 7310 | 786 |
| 352 | 20240315 | 135100 | 801894900 | 7310 | 7300 | 7310 | 7300 | 53 |
| 353 | 20240315 | 135000 | 801507660 | 7300 | 7310 | 7310 | 7300 | 540 |
| 354 | 20240315 | 134900 | 797565520 | 7320 | 7320 | 7320 | 7320 | 5 |
| 355 | 20240315 | 134800 | 797528920 | 7310 | 7310 | 7310 | 7310 | 586 |
| 356 | 20240315 | 134700 | 793245260 | 7310 | 7310 | 7310 | 7310 | 158 |
| 357 | 20240315 | 134600 | 792090280 | 7300 | 7300 | 7300 | 7300 | 2 |
| 358 | 20240315 | 134500 | 792075680 | 7310 | 7310 | 7310 | 7310 | 3 |
| 359 | 20240315 | 134400 | 792053750 | 7300 | 7310 | 7310 | 7300 | 224 |
| 360 | 20240315 | 134300 | 790418300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 361 | 20240315 | 134200 | 790418300 | 7320 | 7320 | 7320 | 7320 | 1 |
| 362 | 20240315 | 134100 | 790410980 | 7300 | 7310 | 7310 | 7300 | 106 |
| 363 | 20240315 | 134000 | 789637160 | 7300 | 7310 | 7310 | 7300 | 312 |
| 364 | 20240315 | 133900 | 787358300 | 7310 | 7310 | 7320 | 7310 | 201 |
| 365 | 20240315 | 133800 | 785888980 | 7310 | 7310 | 7310 | 7310 | 100 |
| 366 | 20240315 | 133700 | 785157980 | 7310 | 7310 | 7310 | 7310 | 0 |
| 367 | 20240315 | 133600 | 785157980 | 7310 | 7310 | 7310 | 7310 | 0 |
| 368 | 20240315 | 133500 | 785157980 | 7310 | 7310 | 7310 | 7310 | 26 |
| 369 | 20240315 | 133400 | 784967920 | 7310 | 7320 | 7320 | 7310 | 2 |
| 370 | 20240315 | 133300 | 784953290 | 7310 | 7310 | 7310 | 7310 | 0 |
| 371 | 20240315 | 133200 | 784953290 | 7310 | 7310 | 7310 | 7310 | 382 |
| 372 | 20240315 | 133100 | 782160870 | 7310 | 7310 | 7310 | 7310 | 200 |
| 373 | 20240315 | 133000 | 780698870 | 7320 | 7320 | 7320 | 7320 | 200 |
| 374 | 20240315 | 132900 | 779234870 | 7320 | 7320 | 7320 | 7320 | 0 |
| 375 | 20240315 | 132800 | 779234870 | 7320 | 7320 | 7320 | 7320 | 53 |
| 376 | 20240315 | 132700 | 778846910 | 7320 | 7310 | 7320 | 7300 | 1433 |
| 377 | 20240315 | 132600 | 768366850 | 7300 | 7300 | 7300 | 7300 | 0 |
| 378 | 20240315 | 132500 | 768366850 | 7300 | 7310 | 7310 | 7300 | 15 |
| 379 | 20240315 | 132400 | 768257270 | 7330 | 7330 | 7330 | 7330 | 5 |
| 380 | 20240315 | 132300 | 768220620 | 7310 | 7310 | 7310 | 7310 | 0 |
| 381 | 20240315 | 132200 | 768220620 | 7310 | 7310 | 7310 | 7310 | 2 |
| 382 | 20240315 | 132100 | 768206000 | 7330 | 7330 | 7330 | 7330 | 69 |
| 383 | 20240315 | 132000 | 767700230 | 7300 | 7300 | 7300 | 7300 | 0 |
| 384 | 20240315 | 131900 | 767700230 | 7300 | 7300 | 7300 | 7300 | 0 |
| 385 | 20240315 | 131800 | 767700230 | 7300 | 7300 | 7300 | 7300 | 0 |
| 386 | 20240315 | 131700 | 767700230 | 7300 | 7300 | 7300 | 7300 | 218 |
| 387 | 20240315 | 131600 | 766108830 | 7300 | 7310 | 7310 | 7300 | 67 |
| 388 | 20240315 | 131500 | 765619510 | 7300 | 7320 | 7320 | 7300 | 1000 |
| 389 | 20240315 | 131400 | 758309720 | 7320 | 7320 | 7320 | 7320 | 0 |
| 390 | 20240315 | 131300 | 758309720 | 7320 | 7330 | 7330 | 7320 | 111 |
| 391 | 20240315 | 131200 | 757497170 | 7320 | 7320 | 7320 | 7320 | 0 |
| 392 | 20240315 | 131100 | 757497170 | 7320 | 7320 | 7320 | 7320 | 2 |
| 393 | 20240315 | 131000 | 757482530 | 7320 | 7320 | 7320 | 7320 | 0 |
| 394 | 20240315 | 130900 | 757482530 | 7320 | 7340 | 7340 | 7320 | 47 |
| 395 | 20240315 | 130800 | 757137930 | 7340 | 7340 | 7340 | 7340 | 0 |
| 396 | 20240315 | 130700 | 757137930 | 7340 | 7340 | 7340 | 7340 | 0 |
| 397 | 20240315 | 130600 | 757137930 | 7340 | 7340 | 7340 | 7340 | 0 |
| 398 | 20240315 | 130500 | 757137930 | 7340 | 7340 | 7340 | 7340 | 0 |
| 399 | 20240315 | 130400 | 757137930 | 7340 | 7340 | 7340 | 7340 | 0 |
| 400 | 20240315 | 130300 | 757137930 | 7340 | 7340 | 7340 | 7340 | 0 |
| 401 | 20240315 | 130200 | 757137930 | 7340 | 7330 | 7340 | 7330 | 2 |
| 402 | 20240315 | 130100 | 757123260 | 7330 | 7330 | 7330 | 7320 | 7 |
| 403 | 20240315 | 130000 | 757072000 | 7340 | 7340 | 7340 | 7340 | 0 |
| 404 | 20240315 | 125900 | 757072000 | 7340 | 7340 | 7340 | 7320 | 21 |
| 405 | 20240315 | 125800 | 756918060 | 7340 | 7340 | 7340 | 7340 | 77 |
| 406 | 20240315 | 125700 | 756352880 | 7340 | 7340 | 7340 | 7340 | 0 |
| 407 | 20240315 | 125600 | 756352880 | 7340 | 7340 | 7340 | 7340 | 1 |
| 408 | 20240315 | 125500 | 756345540 | 7340 | 7340 | 7340 | 7340 | 1 |
| 409 | 20240315 | 125400 | 756338200 | 7340 | 7330 | 7340 | 7330 | 26 |
| 410 | 20240315 | 125300 | 756147610 | 7330 | 7330 | 7330 | 7330 | 6 |
| 411 | 20240315 | 125200 | 756103630 | 7330 | 7330 | 7330 | 7330 | 1 |
| 412 | 20240315 | 125100 | 756096300 | 7330 | 7330 | 7330 | 7330 | 0 |
| 413 | 20240315 | 125000 | 756096300 | 7330 | 7330 | 7330 | 7330 | 0 |
| 414 | 20240315 | 124900 | 756096300 | 7330 | 7330 | 7330 | 7330 | 0 |
| 415 | 20240315 | 124800 | 756096300 | 7330 | 7330 | 7330 | 7300 | 258 |
| 416 | 20240315 | 124700 | 754210460 | 7310 | 7330 | 7330 | 7310 | 11 |
| 417 | 20240315 | 124600 | 754130030 | 7330 | 7330 | 7330 | 7330 | 0 |
| 418 | 20240315 | 124500 | 754130030 | 7330 | 7330 | 7330 | 7330 | 0 |
| 419 | 20240315 | 124400 | 754130030 | 7330 | 7330 | 7330 | 7330 | 36 |
| 420 | 20240315 | 124300 | 753866150 | 7330 | 7330 | 7330 | 7330 | 0 |
| 421 | 20240315 | 124200 | 753866150 | 7330 | 7330 | 7330 | 7330 | 0 |
| 422 | 20240315 | 124100 | 753866150 | 7330 | 7330 | 7330 | 7330 | 0 |
| 423 | 20240315 | 124000 | 753866150 | 7330 | 7330 | 7330 | 7330 | 0 |
| 424 | 20240315 | 123900 | 753866150 | 7330 | 7310 | 7330 | 7310 | 70 |
| 425 | 20240315 | 123800 | 753354430 | 7320 | 7310 | 7320 | 7300 | 1886 |
| 426 | 20240315 | 123700 | 739567910 | 7330 | 7330 | 7330 | 7330 | 0 |
| 427 | 20240315 | 123600 | 739567910 | 7330 | 7330 | 7330 | 7330 | 0 |
| 428 | 20240315 | 123500 | 739567910 | 7330 | 7320 | 7330 | 7320 | 5 |
| 429 | 20240315 | 123400 | 739531300 | 7330 | 7330 | 7330 | 7330 | 2 |
| 430 | 20240315 | 123300 | 739516640 | 7300 | 7310 | 7310 | 7300 | 109 |
| 431 | 20240315 | 123200 | 738720350 | 7320 | 7320 | 7320 | 7320 | 204 |
| 432 | 20240315 | 123100 | 737227070 | 7320 | 7320 | 7320 | 7320 | 0 |
| 433 | 20240315 | 123000 | 737227070 | 7320 | 7320 | 7320 | 7320 | 0 |
| 434 | 20240315 | 122900 | 737227070 | 7320 | 7320 | 7320 | 7320 | 50 |
| 435 | 20240315 | 122800 | 736861070 | 7320 | 7310 | 7320 | 7310 | 53 |
| 436 | 20240315 | 122700 | 736473630 | 7320 | 7320 | 7320 | 7320 | 1 |
| 437 | 20240315 | 122600 | 736466310 | 7310 | 7310 | 7310 | 7310 | 45 |
| 438 | 20240315 | 122500 | 736137360 | 7310 | 7300 | 7310 | 7300 | 51 |
| 439 | 20240315 | 122400 | 735765030 | 7320 | 7310 | 7320 | 7310 | 4 |
| 440 | 20240315 | 122300 | 735735760 | 7300 | 7300 | 7300 | 7290 | 1317 |
| 441 | 20240315 | 122200 | 726132830 | 7290 | 7290 | 7290 | 7290 | 0 |
| 442 | 20240315 | 122100 | 726132830 | 7290 | 7290 | 7290 | 7290 | 0 |
| 443 | 20240315 | 122000 | 726132830 | 7290 | 7290 | 7290 | 7290 | 15 |
| 444 | 20240315 | 121900 | 726023480 | 7290 | 7290 | 7290 | 7290 | 0 |
| 445 | 20240315 | 121800 | 726023480 | 7290 | 7290 | 7290 | 7290 | 0 |
| 446 | 20240315 | 121700 | 726023480 | 7290 | 7290 | 7290 | 7290 | 17 |
| 447 | 20240315 | 121600 | 725899550 | 7290 | 7290 | 7290 | 7290 | 0 |
| 448 | 20240315 | 121500 | 725899550 | 7290 | 7290 | 7290 | 7290 | 0 |
| 449 | 20240315 | 121400 | 725899550 | 7290 | 7290 | 7290 | 7290 | 105 |
| 450 | 20240315 | 121300 | 725134100 | 7290 | 7290 | 7290 | 7290 | 0 |
| 451 | 20240315 | 121200 | 725134100 | 7290 | 7290 | 7290 | 7290 | 1875 |
| 452 | 20240315 | 121100 | 711465350 | 7290 | 7290 | 7290 | 7290 | 0 |
| 453 | 20240315 | 121000 | 711465350 | 7290 | 7300 | 7300 | 7290 | 2 |
| 454 | 20240315 | 120900 | 711450760 | 7290 | 7290 | 7290 | 7290 | 0 |
| 455 | 20240315 | 120800 | 711450760 | 7290 | 7290 | 7290 | 7290 | 0 |
| 456 | 20240315 | 120700 | 711450760 | 7290 | 7290 | 7290 | 7290 | 0 |
| 457 | 20240315 | 120600 | 711450760 | 7290 | 7290 | 7290 | 7290 | 0 |
| 458 | 20240315 | 120500 | 711450760 | 7290 | 7290 | 7290 | 7290 | 159 |
| 459 | 20240315 | 120400 | 710291650 | 7290 | 7290 | 7290 | 7290 | 5 |
| 460 | 20240315 | 120300 | 710255200 | 7300 | 7300 | 7300 | 7300 | 426 |
| 461 | 20240315 | 120200 | 707145400 | 7300 | 7300 | 7300 | 7300 | 9 |
| 462 | 20240315 | 120100 | 707079700 | 7300 | 7300 | 7310 | 7300 | 34 |
| 463 | 20240315 | 120000 | 706831350 | 7300 | 7300 | 7300 | 7290 | 210 |
| 464 | 20240315 | 115900 | 705300240 | 7300 | 7300 | 7300 | 7300 | 295 |
| 465 | 20240315 | 115800 | 703146740 | 7300 | 7300 | 7300 | 7290 | 257 |
| 466 | 20240315 | 115700 | 701270660 | 7300 | 7320 | 7320 | 7300 | 201 |
| 467 | 20240315 | 115600 | 699803340 | 7300 | 7290 | 7300 | 7290 | 109 |
| 468 | 20240315 | 115500 | 699008010 | 7290 | 7290 | 7290 | 7290 | 1 |
| 469 | 20240315 | 115400 | 699000720 | 7290 | 7290 | 7290 | 7290 | 1 |
| 470 | 20240315 | 115300 | 698993430 | 7290 | 7290 | 7290 | 7290 | 106 |
| 471 | 20240315 | 115200 | 698220690 | 7300 | 7300 | 7300 | 7300 | 225 |
| 472 | 20240315 | 115100 | 696578190 | 7300 | 7300 | 7300 | 7300 | 656 |
| 473 | 20240315 | 115000 | 691789390 | 7300 | 7300 | 7300 | 7300 | 39 |
| 474 | 20240315 | 114900 | 691504690 | 7300 | 7300 | 7300 | 7300 | 41 |
| 475 | 20240315 | 114800 | 691205390 | 7300 | 7290 | 7300 | 7280 | 1043 |
| 476 | 20240315 | 114700 | 683611220 | 7290 | 7290 | 7290 | 7290 | 90 |
| 477 | 20240315 | 114600 | 682955120 | 7280 | 7280 | 7280 | 7280 | 100 |
| 478 | 20240315 | 114500 | 682227120 | 7280 | 7300 | 7300 | 7280 | 12691 |
| 479 | 20240315 | 114400 | 589796630 | 7300 | 7290 | 7310 | 7290 | 669 |
| 480 | 20240315 | 114300 | 584911070 | 7290 | 7290 | 7290 | 7290 | 269 |
| 481 | 20240315 | 114200 | 582950060 | 7300 | 7290 | 7300 | 7290 | 136 |
| 482 | 20240315 | 114100 | 581958550 | 7290 | 7300 | 7300 | 7290 | 3537 |
| 483 | 20240315 | 114000 | 556139700 | 7330 | 7330 | 7330 | 7330 | 0 |
| 484 | 20240315 | 113900 | 556139700 | 7330 | 7330 | 7330 | 7330 | 0 |
| 485 | 20240315 | 113800 | 556139700 | 7330 | 7300 | 7330 | 7300 | 647 |
| 486 | 20240315 | 113700 | 551416540 | 7340 | 7300 | 7340 | 7300 | 438 |
| 487 | 20240315 | 113600 | 548219000 | 7310 | 7300 | 7310 | 7300 | 210 |
| 488 | 20240315 | 113500 | 546683910 | 7340 | 7310 | 7340 | 7300 | 757 |
| 489 | 20240315 | 113400 | 541150240 | 7340 | 7340 | 7340 | 7340 | 0 |
| 490 | 20240315 | 113300 | 541150240 | 7340 | 7320 | 7340 | 7310 | 1080 |
| 491 | 20240315 | 113200 | 533249320 | 7340 | 7340 | 7340 | 7340 | 0 |
| 492 | 20240315 | 113100 | 533249320 | 7340 | 7340 | 7340 | 7340 | 1 |
| 493 | 20240315 | 113000 | 533241980 | 7340 | 7340 | 7350 | 7320 | 498 |
| 494 | 20240315 | 112900 | 529596430 | 7340 | 7340 | 7340 | 7340 | 0 |
| 495 | 20240315 | 112800 | 529596430 | 7340 | 7340 | 7340 | 7330 | 6 |
| 496 | 20240315 | 112700 | 529552430 | 7330 | 7330 | 7330 | 7330 | 6 |
| 497 | 20240315 | 112600 | 529508450 | 7330 | 7330 | 7330 | 7330 | 100 |
| 498 | 20240315 | 112500 | 528775450 | 7340 | 7310 | 7340 | 7310 | 11 |
| 499 | 20240315 | 112400 | 528695010 | 7310 | 7310 | 7310 | 7310 | 0 |
| 500 | 20240315 | 112300 | 528695010 | 7310 | 7310 | 7310 | 7310 | 800 |
| 501 | 20240315 | 112200 | 522847010 | 7310 | 7340 | 7340 | 7310 | 54 |
| 502 | 20240315 | 112100 | 522452240 | 7320 | 7320 | 7320 | 7320 | 0 |
| 503 | 20240315 | 112000 | 522452240 | 7320 | 7320 | 7320 | 7320 | 0 |
| 504 | 20240315 | 111900 | 522452240 | 7320 | 7320 | 7320 | 7320 | 302 |
| 505 | 20240315 | 111800 | 520241600 | 7310 | 7310 | 7310 | 7310 | 0 |
| 506 | 20240315 | 111700 | 520241600 | 7310 | 7340 | 7350 | 7310 | 140 |
| 507 | 20240315 | 111600 | 519218040 | 7310 | 7320 | 7320 | 7310 | 91 |
| 508 | 20240315 | 111500 | 518552510 | 7320 | 7320 | 7320 | 7320 | 0 |
| 509 | 20240315 | 111400 | 518552510 | 7320 | 7320 | 7320 | 7320 | 87 |
| 510 | 20240315 | 111300 | 517915670 | 7320 | 7320 | 7320 | 7310 | 29 |
| 511 | 20240315 | 111200 | 517703480 | 7310 | 7320 | 7320 | 7310 | 94 |
| 512 | 20240315 | 111100 | 517016240 | 7320 | 7330 | 7330 | 7320 | 138 |
| 513 | 20240315 | 111000 | 516005790 | 7330 | 7330 | 7330 | 7330 | 1 |
| 514 | 20240315 | 110900 | 515998460 | 7350 | 7350 | 7350 | 7350 | 4 |
| 515 | 20240315 | 110800 | 515969060 | 7350 | 7330 | 7350 | 7330 | 33 |
| 516 | 20240315 | 110700 | 515727150 | 7350 | 7350 | 7350 | 7350 | 0 |
| 517 | 20240315 | 110600 | 515727150 | 7350 | 7350 | 7350 | 7350 | 0 |
| 518 | 20240315 | 110500 | 515727150 | 7350 | 7350 | 7350 | 7350 | 10 |
| 519 | 20240315 | 110400 | 515653650 | 7330 | 7340 | 7340 | 7330 | 162 |
| 520 | 20240315 | 110300 | 514465430 | 7360 | 7360 | 7360 | 7360 | 0 |
| 521 | 20240315 | 110200 | 514465430 | 7360 | 7360 | 7360 | 7360 | 10 |
| 522 | 20240315 | 110100 | 514391830 | 7360 | 7360 | 7360 | 7360 | 1 |
| 523 | 20240315 | 110000 | 514384470 | 7370 | 7370 | 7370 | 7370 | 0 |
| 524 | 20240315 | 105900 | 514384470 | 7370 | 7370 | 7370 | 7370 | 153 |
| 525 | 20240315 | 105800 | 513256860 | 7370 | 7370 | 7370 | 7370 | 0 |
| 526 | 20240315 | 105700 | 513256860 | 7370 | 7370 | 7370 | 7370 | 14 |
| 527 | 20240315 | 105600 | 513153680 | 7370 | 7370 | 7370 | 7370 | 0 |
| 528 | 20240315 | 105500 | 513153680 | 7370 | 7370 | 7370 | 7370 | 1 |
| 529 | 20240315 | 105400 | 513146310 | 7370 | 7350 | 7370 | 7340 | 6 |
| 530 | 20240315 | 105300 | 513102210 | 7360 | 7360 | 7360 | 7360 | 20 |
| 531 | 20240315 | 105200 | 512955010 | 7340 | 7370 | 7370 | 7340 | 107 |
| 532 | 20240315 | 105100 | 512169300 | 7340 | 7340 | 7340 | 7340 | 190 |
| 533 | 20240315 | 105000 | 510774700 | 7330 | 7330 | 7330 | 7330 | 0 |
| 534 | 20240315 | 104900 | 510774700 | 7330 | 7330 | 7330 | 7330 | 120 |
| 535 | 20240315 | 104800 | 509895100 | 7370 | 7370 | 7370 | 7370 | 1 |
| 536 | 20240315 | 104700 | 509887730 | 7340 | 7340 | 7340 | 7340 | 0 |
| 537 | 20240315 | 104600 | 509887730 | 7340 | 7340 | 7340 | 7340 | 92 |
| 538 | 20240315 | 104500 | 509212450 | 7370 | 7340 | 7370 | 7340 | 71 |
| 539 | 20240315 | 104400 | 508691280 | 7330 | 7330 | 7330 | 7330 | 20 |
| 540 | 20240315 | 104300 | 508544680 | 7340 | 7340 | 7340 | 7340 | 0 |
| 541 | 20240315 | 104200 | 508544680 | 7340 | 7340 | 7340 | 7340 | 152 |
| 542 | 20240315 | 104100 | 507429000 | 7370 | 7370 | 7370 | 7370 | 1 |
| 543 | 20240315 | 104000 | 507421630 | 7360 | 7380 | 7380 | 7360 | 320 |
| 544 | 20240315 | 103900 | 505066410 | 7390 | 7390 | 7390 | 7390 | 0 |
| 545 | 20240315 | 103800 | 505066410 | 7390 | 7390 | 7390 | 7390 | 1 |
| 546 | 20240315 | 103700 | 505059020 | 7360 | 7400 | 7400 | 7360 | 186 |
| 547 | 20240315 | 103600 | 503684620 | 7400 | 7340 | 7400 | 7340 | 1102 |
| 548 | 20240315 | 103500 | 495555160 | 7350 | 7350 | 7350 | 7350 | 0 |
| 549 | 20240315 | 103400 | 495555160 | 7350 | 7350 | 7350 | 7350 | 15 |
| 550 | 20240315 | 103300 | 495444910 | 7350 | 7370 | 7380 | 7350 | 430 |
| 551 | 20240315 | 103200 | 492280230 | 7370 | 7340 | 7370 | 7340 | 7 |
| 552 | 20240315 | 103100 | 492228760 | 7370 | 7340 | 7370 | 7330 | 300 |
| 553 | 20240315 | 103000 | 490021000 | 7350 | 7340 | 7350 | 7340 | 100 |
| 554 | 20240315 | 102900 | 489286610 | 7340 | 7330 | 7340 | 7330 | 150 |
| 555 | 20240315 | 102800 | 488185690 | 7340 | 7330 | 7340 | 7330 | 12 |
| 556 | 20240315 | 102700 | 488097690 | 7310 | 7340 | 7340 | 7310 | 220 |
| 557 | 20240315 | 102600 | 486488890 | 7340 | 7340 | 7340 | 7340 | 0 |
| 558 | 20240315 | 102500 | 486488890 | 7340 | 7330 | 7340 | 7330 | 6 |
| 559 | 20240315 | 102400 | 486444900 | 7320 | 7320 | 7320 | 7320 | 10 |
| 560 | 20240315 | 102300 | 486371700 | 7320 | 7320 | 7320 | 7320 | 0 |
| 561 | 20240315 | 102200 | 486371700 | 7320 | 7310 | 7320 | 7300 | 154 |
| 562 | 20240315 | 102100 | 485247210 | 7330 | 7310 | 7330 | 7300 | 402 |
| 563 | 20240315 | 102000 | 482311430 | 7300 | 7320 | 7320 | 7300 | 69 |
| 564 | 20240315 | 101900 | 481807550 | 7340 | 7340 | 7340 | 7340 | 0 |
| 565 | 20240315 | 101800 | 481807550 | 7340 | 7340 | 7340 | 7340 | 11 |
| 566 | 20240315 | 101700 | 481726810 | 7340 | 7340 | 7340 | 7340 | 2 |
| 567 | 20240315 | 101600 | 481712130 | 7320 | 7320 | 7320 | 7310 | 505 |
| 568 | 20240315 | 101500 | 478020480 | 7340 | 7340 | 7340 | 7340 | 0 |
| 569 | 20240315 | 101400 | 478020480 | 7340 | 7300 | 7340 | 7300 | 63 |
| 570 | 20240315 | 101300 | 477560540 | 7310 | 7320 | 7320 | 7310 | 500 |
| 571 | 20240315 | 101200 | 473905340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 572 | 20240315 | 101100 | 473905340 | 7340 | 7340 | 7340 | 7340 | 0 |
| 573 | 20240315 | 101000 | 473905340 | 7340 | 7340 | 7340 | 7340 | 1 |
| 574 | 20240315 | 100900 | 473898000 | 7340 | 7310 | 7340 | 7310 | 269 |
| 575 | 20240315 | 100800 | 471923630 | 7310 | 7320 | 7320 | 7310 | 649 |
| 576 | 20240315 | 100700 | 467178030 | 7340 | 7340 | 7340 | 7340 | 5 |
| 577 | 20240315 | 100600 | 467141330 | 7340 | 7340 | 7340 | 7310 | 233 |
| 578 | 20240315 | 100500 | 465436290 | 7330 | 7330 | 7330 | 7330 | 38 |
| 579 | 20240315 | 100400 | 465157750 | 7290 | 7290 | 7300 | 7290 | 712 |
| 580 | 20240315 | 100300 | 459967180 | 7300 | 7300 | 7300 | 7300 | 487 |
| 581 | 20240315 | 100200 | 456412080 | 7300 | 7330 | 7330 | 7300 | 402 |
| 582 | 20240315 | 100100 | 453476880 | 7320 | 7320 | 7320 | 7320 | 433 |
| 583 | 20240315 | 100000 | 450307320 | 7300 | 7310 | 7310 | 7300 | 1500 |
| 584 | 20240315 | 095900 | 439352300 | 7310 | 7310 | 7310 | 7310 | 2 |
| 585 | 20240315 | 095800 | 439337680 | 7300 | 7300 | 7300 | 7300 | 599 |
| 586 | 20240315 | 095700 | 434964980 | 7310 | 7310 | 7310 | 7310 | 227 |
| 587 | 20240315 | 095600 | 433305610 | 7310 | 7320 | 7320 | 7310 | 93 |
| 588 | 20240315 | 095500 | 432625740 | 7320 | 7320 | 7320 | 7320 | 1 |
| 589 | 20240315 | 095400 | 432618420 | 7310 | 7310 | 7310 | 7310 | 30 |
| 590 | 20240315 | 095300 | 432399120 | 7310 | 7310 | 7310 | 7310 | 38 |
| 591 | 20240315 | 095200 | 432121340 | 7310 | 7300 | 7330 | 7300 | 2010 |
| 592 | 20240315 | 095100 | 417448160 | 7330 | 7330 | 7330 | 7330 | 42 |
| 593 | 20240315 | 095000 | 417140300 | 7330 | 7330 | 7330 | 7330 | 2 |
| 594 | 20240315 | 094900 | 417125640 | 7300 | 7310 | 7330 | 7300 | 2630 |
| 595 | 20240315 | 094800 | 397919500 | 7310 | 7310 | 7310 | 7310 | 1 |
| 596 | 20240315 | 094700 | 397912190 | 7300 | 7320 | 7320 | 7300 | 224 |
| 597 | 20240315 | 094600 | 396274850 | 7330 | 7330 | 7330 | 7330 | 0 |
| 598 | 20240315 | 094500 | 396274850 | 7330 | 7330 | 7330 | 7330 | 130 |
| 599 | 20240315 | 094400 | 395321950 | 7330 | 7330 | 7330 | 7330 | 1 |
| 600 | 20240315 | 094300 | 395314620 | 7310 | 7330 | 7330 | 7310 | 11 |
| 601 | 20240315 | 094200 | 395234190 | 7310 | 7310 | 7310 | 7310 | 1002 |
| 602 | 20240315 | 094100 | 387909570 | 7310 | 7330 | 7330 | 7300 | 3066 |
| 603 | 20240315 | 094000 | 365526060 | 7320 | 7320 | 7320 | 7320 | 11 |
| 604 | 20240315 | 093900 | 365445540 | 7300 | 7320 | 7320 | 7300 | 809 |
| 605 | 20240315 | 093800 | 359538040 | 7340 | 7320 | 7340 | 7320 | 528 |
| 606 | 20240315 | 093700 | 355673040 | 7320 | 7330 | 7350 | 7300 | 3475 |
| 607 | 20240315 | 093600 | 330281240 | 7310 | 7320 | 7330 | 7310 | 489 |
| 608 | 20240315 | 093500 | 326702300 | 7300 | 7350 | 7350 | 7300 | 6625 |
| 609 | 20240315 | 093400 | 278273260 | 7360 | 7360 | 7360 | 7360 | 150 |
| 610 | 20240315 | 093300 | 277169260 | 7360 | 7390 | 7390 | 7360 | 51 |
| 611 | 20240315 | 093200 | 276793690 | 7380 | 7350 | 7390 | 7350 | 8394 |
| 612 | 20240315 | 093100 | 215090250 | 7350 | 7320 | 7350 | 7310 | 12 |
| 613 | 20240315 | 093000 | 215002200 | 7320 | 7350 | 7350 | 7300 | 29 |
| 614 | 20240315 | 092900 | 214789820 | 7340 | 7340 | 7340 | 7340 | 680 |
| 615 | 20240315 | 092800 | 209798620 | 7340 | 7310 | 7340 | 7300 | 1279 |
| 616 | 20240315 | 092700 | 200423350 | 7330 | 7300 | 7330 | 7300 | 310 |
| 617 | 20240315 | 092600 | 198154100 | 7300 | 7290 | 7300 | 7290 | 448 |
| 618 | 20240315 | 092500 | 194884050 | 7290 | 7310 | 7310 | 7290 | 895 |
| 619 | 20240315 | 092400 | 188358800 | 7330 | 7300 | 7330 | 7300 | 303 |
| 620 | 20240315 | 092300 | 186146810 | 7300 | 7300 | 7300 | 7300 | 118 |
| 621 | 20240315 | 092200 | 185285410 | 7300 | 7300 | 7300 | 7300 | 436 |
| 622 | 20240315 | 092100 | 182102610 | 7300 | 7340 | 7350 | 7300 | 2579 |
| 623 | 20240315 | 092000 | 163248380 | 7350 | 7350 | 7350 | 7350 | 0 |
| 624 | 20240315 | 091900 | 163248380 | 7350 | 7390 | 7390 | 7350 | 2765 |
| 625 | 20240315 | 091800 | 142916040 | 7390 | 7390 | 7390 | 7390 | 110 |
| 626 | 20240315 | 091700 | 142103140 | 7390 | 7390 | 7390 | 7390 | 100 |
| 627 | 20240315 | 091600 | 141364140 | 7390 | 7350 | 7390 | 7350 | 112 |
| 628 | 20240315 | 091500 | 140536940 | 7350 | 7380 | 7380 | 7350 | 449 |
| 629 | 20240315 | 091400 | 137235650 | 7380 | 7380 | 7380 | 7350 | 407 |
| 630 | 20240315 | 091300 | 134234690 | 7350 | 7360 | 7360 | 7350 | 400 |
| 631 | 20240315 | 091200 | 131291870 | 7380 | 7390 | 7390 | 7380 | 774 |
| 632 | 20240315 | 091100 | 125579320 | 7390 | 7380 | 7390 | 7380 | 410 |
| 633 | 20240315 | 091000 | 122553510 | 7380 | 7360 | 7380 | 7360 | 55 |
| 634 | 20240315 | 090900 | 122148490 | 7380 | 7390 | 7390 | 7370 | 741 |
| 635 | 20240315 | 090800 | 116681580 | 7390 | 7370 | 7390 | 7370 | 705 |
| 636 | 20240315 | 090700 | 111473370 | 7360 | 7350 | 7370 | 7310 | 1933 |
| 637 | 20240315 | 090600 | 97289530 | 7360 | 7370 | 7370 | 7360 | 51 |
| 638 | 20240315 | 090500 | 96913670 | 7370 | 7350 | 7370 | 7350 | 166 |
| 639 | 20240315 | 090400 | 95692370 | 7350 | 7360 | 7360 | 7350 | 519 |
| 640 | 20240315 | 090300 | 91872960 | 7360 | 7360 | 7370 | 7360 | 82 |
| 641 | 20240315 | 090200 | 91269310 | 7360 | 7340 | 7360 | 7310 | 1194 |
| 642 | 20240315 | 090100 | 82526550 | 7340 | 7330 | 7360 | 7300 | 1495 |
| 643 | 20240315 | 090000 | 71593920 | 7350 | 7310 | 7350 | 7310 | 9790 |