30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 190500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 30715 |
| 3 | 20240319 | 190400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 4 | 20240319 | 190300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 5 | 20240319 | 190200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 6 | 20240319 | 190100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 7 | 20240319 | 190000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 8 | 20240319 | 185900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 9 | 20240319 | 185800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 10 | 20240319 | 185700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 11 | 20240319 | 185600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 12 | 20240319 | 185500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 13 | 20240319 | 185400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 14 | 20240319 | 185300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 15 | 20240319 | 185200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 16 | 20240319 | 185100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 17 | 20240319 | 185000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 18 | 20240319 | 184900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 19 | 20240319 | 184800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 20 | 20240319 | 184700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 21 | 20240319 | 184600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 22 | 20240319 | 184500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 23 | 20240319 | 184400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 24 | 20240319 | 184300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 25 | 20240319 | 184200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 26 | 20240319 | 184100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 27 | 20240319 | 184000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 28 | 20240319 | 183900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 29 | 20240319 | 183800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 30 | 20240319 | 183700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 31 | 20240319 | 183600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 32 | 20240319 | 183500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 30715 |
| 33 | 20240319 | 183400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 34 | 20240319 | 183300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 35 | 20240319 | 183200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 36 | 20240319 | 183100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 37 | 20240319 | 183000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 38 | 20240319 | 182900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 39 | 20240319 | 182800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 40 | 20240319 | 182700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 41 | 20240319 | 182600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 42 | 20240319 | 182500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 43 | 20240319 | 182400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 44 | 20240319 | 182300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 45 | 20240319 | 182200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 46 | 20240319 | 182100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 47 | 20240319 | 182000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 48 | 20240319 | 181900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 49 | 20240319 | 181800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 50 | 20240319 | 181700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 51 | 20240319 | 181600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 52 | 20240319 | 181500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 53 | 20240319 | 181400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 54 | 20240319 | 181300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 55 | 20240319 | 181200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 56 | 20240319 | 181100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 57 | 20240319 | 181000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 58 | 20240319 | 180900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 59 | 20240319 | 180800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 60 | 20240319 | 180700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 61 | 20240319 | 180600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 62 | 20240319 | 180500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 30715 |
| 63 | 20240319 | 180400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 64 | 20240319 | 180300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 65 | 20240319 | 180200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 66 | 20240319 | 180100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 67 | 20240319 | 180000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 68 | 20240319 | 175900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 69 | 20240319 | 175800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 70 | 20240319 | 175700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 71 | 20240319 | 175600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 72 | 20240319 | 175500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 73 | 20240319 | 175400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 74 | 20240319 | 175300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 75 | 20240319 | 175200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 76 | 20240319 | 175100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 77 | 20240319 | 175000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 78 | 20240319 | 174900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 79 | 20240319 | 174800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 80 | 20240319 | 174700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 81 | 20240319 | 174600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 82 | 20240319 | 174500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 83 | 20240319 | 174400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 84 | 20240319 | 174300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 85 | 20240319 | 174200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 86 | 20240319 | 174100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 87 | 20240319 | 174000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 88 | 20240319 | 173900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 89 | 20240319 | 173800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 90 | 20240319 | 173700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 91 | 20240319 | 173600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 92 | 20240319 | 173500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 30715 |
| 93 | 20240319 | 173400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 94 | 20240319 | 173300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 95 | 20240319 | 173200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 96 | 20240319 | 173100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 97 | 20240319 | 173000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 98 | 20240319 | 172900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 99 | 20240319 | 172800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 100 | 20240319 | 172700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 101 | 20240319 | 172600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 102 | 20240319 | 172500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 103 | 20240319 | 172400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 104 | 20240319 | 172300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 105 | 20240319 | 172200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 106 | 20240319 | 172100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 107 | 20240319 | 172000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 108 | 20240319 | 171900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 109 | 20240319 | 171800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 110 | 20240319 | 171700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 111 | 20240319 | 171600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 112 | 20240319 | 171500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 113 | 20240319 | 171400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 114 | 20240319 | 171300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 115 | 20240319 | 171200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 116 | 20240319 | 171100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 117 | 20240319 | 171000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 118 | 20240319 | 170900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 119 | 20240319 | 170800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 120 | 20240319 | 170700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 121 | 20240319 | 170600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 122 | 20240319 | 170500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 30715 |
| 123 | 20240319 | 170400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 124 | 20240319 | 170300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 125 | 20240319 | 170200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 126 | 20240319 | 170100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 127 | 20240319 | 170000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 128 | 20240319 | 165900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 129 | 20240319 | 165800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 130 | 20240319 | 165700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 131 | 20240319 | 165600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 132 | 20240319 | 165500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 133 | 20240319 | 165400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 134 | 20240319 | 165300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 135 | 20240319 | 165200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 136 | 20240319 | 165100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 137 | 20240319 | 165000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 138 | 20240319 | 164900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 139 | 20240319 | 164800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 140 | 20240319 | 164700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 141 | 20240319 | 164600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 142 | 20240319 | 164500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 143 | 20240319 | 164400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 144 | 20240319 | 164300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 145 | 20240319 | 164200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 146 | 20240319 | 164100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 147 | 20240319 | 164000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 148 | 20240319 | 163900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 149 | 20240319 | 163800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 150 | 20240319 | 163700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 151 | 20240319 | 163600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 152 | 20240319 | 163500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 30715 |
| 153 | 20240319 | 163400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 154 | 20240319 | 163300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 155 | 20240319 | 163200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 156 | 20240319 | 163100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 157 | 20240319 | 163000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 158 | 20240319 | 162900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 159 | 20240319 | 162800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 160 | 20240319 | 162700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 161 | 20240319 | 162600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 162 | 20240319 | 162500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 163 | 20240319 | 162400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 164 | 20240319 | 162300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 165 | 20240319 | 162200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 166 | 20240319 | 162100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 167 | 20240319 | 162000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 168 | 20240319 | 161900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 169 | 20240319 | 161800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 170 | 20240319 | 161700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 171 | 20240319 | 161600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 172 | 20240319 | 161500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 173 | 20240319 | 161400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 174 | 20240319 | 161300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 175 | 20240319 | 161200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 176 | 20240319 | 161100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 177 | 20240319 | 161000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 178 | 20240319 | 160900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 179 | 20240319 | 160800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 180 | 20240319 | 160700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 181 | 20240319 | 160600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 182 | 20240319 | 160500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 30715 |
| 183 | 20240319 | 160400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 184 | 20240319 | 160300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 185 | 20240319 | 160200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 186 | 20240319 | 160100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 187 | 20240319 | 160000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 188 | 20240319 | 155900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 189 | 20240319 | 155800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 190 | 20240319 | 155700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 191 | 20240319 | 155600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 192 | 20240319 | 155500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 193 | 20240319 | 155400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 194 | 20240319 | 155300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 195 | 20240319 | 155200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 196 | 20240319 | 155100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 197 | 20240319 | 155000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 198 | 20240319 | 154900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 199 | 20240319 | 154800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 200 | 20240319 | 154700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 201 | 20240319 | 154600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 202 | 20240319 | 154500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 203 | 20240319 | 154400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 204 | 20240319 | 154300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 205 | 20240319 | 154200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 206 | 20240319 | 154100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 207 | 20240319 | 154000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 208 | 20240319 | 153900 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 209 | 20240319 | 153800 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 210 | 20240319 | 153700 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 211 | 20240319 | 153600 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 212 | 20240319 | 153500 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 30715 |
| 213 | 20240319 | 153400 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 214 | 20240319 | 153300 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 215 | 20240319 | 153200 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 216 | 20240319 | 153100 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 0 |
| 217 | 20240319 | 153000 | 2003017300 | 1382 | 1382 | 1382 | 1382 | 30715 |
| 218 | 20240319 | 152900 | 1960569170 | 1381 | 1381 | 1381 | 1381 | 0 |
| 219 | 20240319 | 152800 | 1960569170 | 1381 | 1381 | 1381 | 1381 | 0 |
| 220 | 20240319 | 152700 | 1960569170 | 1381 | 1381 | 1381 | 1381 | 0 |
| 221 | 20240319 | 152600 | 1960569170 | 1381 | 1381 | 1381 | 1381 | 0 |
| 222 | 20240319 | 152500 | 1960569170 | 1381 | 1381 | 1381 | 1381 | 0 |
| 223 | 20240319 | 152400 | 1960569170 | 1381 | 1381 | 1381 | 1381 | 0 |
| 224 | 20240319 | 152300 | 1960569170 | 1381 | 1381 | 1381 | 1381 | 0 |
| 225 | 20240319 | 152200 | 1960569170 | 1381 | 1381 | 1381 | 1381 | 0 |
| 226 | 20240319 | 152100 | 1960569170 | 1381 | 1381 | 1381 | 1381 | 0 |
| 227 | 20240319 | 152000 | 1960569170 | 1381 | 1381 | 1381 | 1381 | 0 |
| 228 | 20240319 | 151900 | 1960569170 | 1381 | 1376 | 1381 | 1376 | 17132 |
| 229 | 20240319 | 151800 | 1936980038 | 1376 | 1375 | 1376 | 1374 | 22700 |
| 230 | 20240319 | 151700 | 1905745803 | 1375 | 1375 | 1376 | 1373 | 3134 |
| 231 | 20240319 | 151600 | 1901437661 | 1376 | 1375 | 1376 | 1373 | 6729 |
| 232 | 20240319 | 151500 | 1892185526 | 1373 | 1372 | 1375 | 1372 | 2187 |
| 233 | 20240319 | 151400 | 1889182189 | 1373 | 1372 | 1373 | 1372 | 577 |
| 234 | 20240319 | 151300 | 1888390432 | 1373 | 1371 | 1373 | 1371 | 3031 |
| 235 | 20240319 | 151200 | 1884233179 | 1371 | 1373 | 1373 | 1369 | 29606 |
| 236 | 20240319 | 151100 | 1843646398 | 1373 | 1374 | 1375 | 1372 | 7389 |
| 237 | 20240319 | 151000 | 1833498187 | 1374 | 1376 | 1380 | 1374 | 7051 |
| 238 | 20240319 | 150900 | 1823798527 | 1380 | 1379 | 1380 | 1376 | 97 |
| 239 | 20240319 | 150800 | 1823664774 | 1375 | 1378 | 1380 | 1375 | 3456 |
| 240 | 20240319 | 150700 | 1818906711 | 1379 | 1376 | 1381 | 1373 | 4979 |
| 241 | 20240319 | 150600 | 1812038133 | 1376 | 1376 | 1376 | 1371 | 19119 |
| 242 | 20240319 | 150500 | 1785774292 | 1376 | 1380 | 1380 | 1376 | 11551 |
| 243 | 20240319 | 150400 | 1769873034 | 1379 | 1380 | 1380 | 1378 | 7720 |
| 244 | 20240319 | 150300 | 1759229631 | 1379 | 1379 | 1381 | 1379 | 7806 |
| 245 | 20240319 | 150200 | 1748459855 | 1380 | 1381 | 1382 | 1379 | 4557 |
| 246 | 20240319 | 150100 | 1742164653 | 1380 | 1381 | 1382 | 1380 | 5106 |
| 247 | 20240319 | 150000 | 1735116565 | 1382 | 1383 | 1383 | 1382 | 2087 |
| 248 | 20240319 | 145900 | 1732232315 | 1382 | 1382 | 1382 | 1381 | 4013 |
| 249 | 20240319 | 145800 | 1726686390 | 1381 | 1383 | 1383 | 1381 | 262 |
| 250 | 20240319 | 145700 | 1726324520 | 1383 | 1384 | 1384 | 1381 | 913 |
| 251 | 20240319 | 145600 | 1725063326 | 1384 | 1381 | 1384 | 1381 | 3847 |
| 252 | 20240319 | 145500 | 1719743371 | 1381 | 1380 | 1381 | 1380 | 6738 |
| 253 | 20240319 | 145400 | 1710440430 | 1381 | 1381 | 1384 | 1379 | 4426 |
| 254 | 20240319 | 145300 | 1704331882 | 1381 | 1382 | 1384 | 1380 | 20786 |
| 255 | 20240319 | 145200 | 1675606771 | 1383 | 1381 | 1383 | 1381 | 11658 |
| 256 | 20240319 | 145100 | 1659505011 | 1381 | 1382 | 1383 | 1381 | 8727 |
| 257 | 20240319 | 145000 | 1647448041 | 1383 | 1383 | 1383 | 1381 | 7552 |
| 258 | 20240319 | 144900 | 1637011263 | 1382 | 1382 | 1383 | 1381 | 8102 |
| 259 | 20240319 | 144800 | 1625815161 | 1382 | 1383 | 1383 | 1380 | 2234 |
| 260 | 20240319 | 144700 | 1622732008 | 1383 | 1380 | 1383 | 1380 | 10512 |
| 261 | 20240319 | 144600 | 1608212248 | 1381 | 1380 | 1381 | 1379 | 6105 |
| 262 | 20240319 | 144500 | 1599786952 | 1381 | 1380 | 1381 | 1380 | 55 |
| 263 | 20240319 | 144400 | 1599711011 | 1381 | 1381 | 1383 | 1380 | 17526 |
| 264 | 20240319 | 144300 | 1575511560 | 1381 | 1380 | 1381 | 1380 | 4087 |
| 265 | 20240319 | 144200 | 1569870944 | 1380 | 1379 | 1380 | 1379 | 1537 |
| 266 | 20240319 | 144100 | 1567751036 | 1379 | 1379 | 1380 | 1378 | 323 |
| 267 | 20240319 | 144000 | 1567305927 | 1380 | 1379 | 1380 | 1379 | 715 |
| 268 | 20240319 | 143900 | 1566319819 | 1379 | 1379 | 1380 | 1377 | 5071 |
| 269 | 20240319 | 143800 | 1559333664 | 1379 | 1381 | 1381 | 1378 | 7653 |
| 270 | 20240319 | 143700 | 1548779897 | 1381 | 1382 | 1382 | 1381 | 4899 |
| 271 | 20240319 | 143600 | 1542013796 | 1382 | 1379 | 1382 | 1379 | 383 |
| 272 | 20240319 | 143500 | 1541484832 | 1379 | 1381 | 1381 | 1379 | 1231 |
| 273 | 20240319 | 143400 | 1539785913 | 1381 | 1380 | 1381 | 1380 | 11053 |
| 274 | 20240319 | 143300 | 1524532764 | 1381 | 1381 | 1381 | 1380 | 1062 |
| 275 | 20240319 | 143200 | 1523067145 | 1381 | 1380 | 1383 | 1380 | 22501 |
| 276 | 20240319 | 143100 | 1491997397 | 1380 | 1382 | 1383 | 1380 | 9446 |
| 277 | 20240319 | 143000 | 1478958943 | 1383 | 1380 | 1384 | 1380 | 19733 |
| 278 | 20240319 | 142900 | 1451700112 | 1379 | 1381 | 1381 | 1378 | 4565 |
| 279 | 20240319 | 142800 | 1445404845 | 1381 | 1380 | 1381 | 1379 | 7010 |
| 280 | 20240319 | 142700 | 1435731035 | 1381 | 1380 | 1383 | 1380 | 11501 |
| 281 | 20240319 | 142600 | 1419832782 | 1380 | 1383 | 1384 | 1380 | 3258 |
| 282 | 20240319 | 142500 | 1415329436 | 1384 | 1383 | 1384 | 1381 | 14532 |
| 283 | 20240319 | 142400 | 1395241583 | 1383 | 1379 | 1383 | 1379 | 10291 |
| 284 | 20240319 | 142300 | 1381032001 | 1379 | 1379 | 1380 | 1379 | 1833 |
| 285 | 20240319 | 142200 | 1378503357 | 1379 | 1376 | 1379 | 1376 | 4605 |
| 286 | 20240319 | 142100 | 1372162538 | 1377 | 1377 | 1378 | 1377 | 4108 |
| 287 | 20240319 | 142000 | 1366505222 | 1377 | 1377 | 1379 | 1376 | 16829 |
| 288 | 20240319 | 141900 | 1343311124 | 1377 | 1379 | 1379 | 1377 | 2457 |
| 289 | 20240319 | 141800 | 1339927833 | 1376 | 1376 | 1379 | 1376 | 6200 |
| 290 | 20240319 | 141700 | 1331392515 | 1376 | 1376 | 1377 | 1376 | 4 |
| 291 | 20240319 | 141600 | 1331387009 | 1377 | 1376 | 1377 | 1376 | 3446 |
| 292 | 20240319 | 141500 | 1326642874 | 1376 | 1376 | 1376 | 1375 | 3087 |
| 293 | 20240319 | 141400 | 1322395166 | 1377 | 1377 | 1377 | 1376 | 533 |
| 294 | 20240319 | 141300 | 1321661241 | 1377 | 1379 | 1380 | 1377 | 6155 |
| 295 | 20240319 | 141200 | 1313173507 | 1380 | 1379 | 1380 | 1377 | 1525 |
| 296 | 20240319 | 141100 | 1311070545 | 1377 | 1379 | 1380 | 1376 | 3029 |
| 297 | 20240319 | 141000 | 1306891319 | 1379 | 1377 | 1379 | 1377 | 4248 |
| 298 | 20240319 | 140900 | 1301041649 | 1377 | 1377 | 1380 | 1377 | 615 |
| 299 | 20240319 | 140800 | 1300193560 | 1379 | 1379 | 1379 | 1379 | 1751 |
| 300 | 20240319 | 140700 | 1297778931 | 1377 | 1377 | 1379 | 1377 | 321 |
| 301 | 20240319 | 140600 | 1297336508 | 1377 | 1377 | 1377 | 1377 | 918 |
| 302 | 20240319 | 140500 | 1296072422 | 1379 | 1380 | 1380 | 1377 | 834 |
| 303 | 20240319 | 140400 | 1294922329 | 1377 | 1378 | 1380 | 1377 | 752 |
| 304 | 20240319 | 140300 | 1293886713 | 1377 | 1377 | 1377 | 1377 | 303 |
| 305 | 20240319 | 140200 | 1293469482 | 1377 | 1380 | 1380 | 1377 | 4164 |
| 306 | 20240319 | 140100 | 1287726210 | 1380 | 1376 | 1380 | 1376 | 7064 |
| 307 | 20240319 | 140000 | 1277979863 | 1376 | 1379 | 1379 | 1376 | 2491 |
| 308 | 20240319 | 135900 | 1274545308 | 1376 | 1379 | 1380 | 1376 | 270 |
| 309 | 20240319 | 135800 | 1274172934 | 1380 | 1377 | 1380 | 1377 | 7817 |
| 310 | 20240319 | 135700 | 1263391383 | 1377 | 1373 | 1377 | 1371 | 9310 |
| 311 | 20240319 | 135600 | 1250591402 | 1373 | 1373 | 1373 | 1373 | 4 |
| 312 | 20240319 | 135500 | 1250585910 | 1373 | 1373 | 1373 | 1373 | 1000 |
| 313 | 20240319 | 135400 | 1249212910 | 1373 | 1373 | 1373 | 1373 | 48 |
| 314 | 20240319 | 135300 | 1249147006 | 1373 | 1370 | 1374 | 1370 | 514 |
| 315 | 20240319 | 135200 | 1248442819 | 1370 | 1372 | 1372 | 1370 | 521 |
| 316 | 20240319 | 135100 | 1247729003 | 1372 | 1373 | 1375 | 1372 | 1015 |
| 317 | 20240319 | 135000 | 1246336413 | 1374 | 1373 | 1374 | 1368 | 4773 |
| 318 | 20240319 | 134900 | 1239798856 | 1375 | 1375 | 1375 | 1375 | 0 |
| 319 | 20240319 | 134800 | 1239798856 | 1375 | 1372 | 1375 | 1372 | 1552 |
| 320 | 20240319 | 134700 | 1237669509 | 1372 | 1372 | 1375 | 1372 | 111 |
| 321 | 20240319 | 134600 | 1237517176 | 1372 | 1375 | 1376 | 1372 | 1029 |
| 322 | 20240319 | 134500 | 1236101547 | 1375 | 1371 | 1375 | 1371 | 356 |
| 323 | 20240319 | 134400 | 1235613069 | 1375 | 1370 | 1375 | 1370 | 128 |
| 324 | 20240319 | 134300 | 1235437169 | 1375 | 1369 | 1375 | 1369 | 628 |
| 325 | 20240319 | 134200 | 1234577225 | 1369 | 1367 | 1369 | 1367 | 2856 |
| 326 | 20240319 | 134100 | 1230670140 | 1367 | 1368 | 1368 | 1367 | 226 |
| 327 | 20240319 | 134000 | 1230360973 | 1368 | 1370 | 1370 | 1368 | 2204 |
| 328 | 20240319 | 133900 | 1227344898 | 1372 | 1372 | 1372 | 1372 | 310 |
| 329 | 20240319 | 133800 | 1226919578 | 1368 | 1369 | 1369 | 1368 | 39 |
| 330 | 20240319 | 133700 | 1226866193 | 1368 | 1368 | 1368 | 1368 | 476 |
| 331 | 20240319 | 133600 | 1226215025 | 1368 | 1369 | 1369 | 1368 | 1900 |
| 332 | 20240319 | 133500 | 1223615823 | 1368 | 1370 | 1370 | 1368 | 523 |
| 333 | 20240319 | 133400 | 1222900315 | 1368 | 1368 | 1370 | 1368 | 602 |
| 334 | 20240319 | 133300 | 1222075777 | 1368 | 1368 | 1368 | 1368 | 2593 |
| 335 | 20240319 | 133200 | 1218528553 | 1368 | 1369 | 1369 | 1368 | 903 |
| 336 | 20240319 | 133100 | 1217293057 | 1370 | 1370 | 1370 | 1370 | 2791 |
| 337 | 20240319 | 133000 | 1213469387 | 1370 | 1372 | 1372 | 1370 | 2574 |
| 338 | 20240319 | 132900 | 1209940232 | 1376 | 1373 | 1376 | 1373 | 1498 |
| 339 | 20240319 | 132800 | 1207883475 | 1373 | 1374 | 1377 | 1373 | 356 |
| 340 | 20240319 | 132700 | 1207394537 | 1374 | 1374 | 1374 | 1374 | 1409 |
| 341 | 20240319 | 132600 | 1205458571 | 1378 | 1374 | 1378 | 1374 | 1997 |
| 342 | 20240319 | 132500 | 1202711722 | 1374 | 1375 | 1378 | 1374 | 4440 |
| 343 | 20240319 | 132400 | 1196609468 | 1375 | 1378 | 1378 | 1375 | 227 |
| 344 | 20240319 | 132300 | 1196297162 | 1378 | 1374 | 1378 | 1373 | 4173 |
| 345 | 20240319 | 132200 | 1190564025 | 1374 | 1375 | 1375 | 1373 | 372 |
| 346 | 20240319 | 132100 | 1190053212 | 1377 | 1377 | 1377 | 1373 | 1593 |
| 347 | 20240319 | 132000 | 1187865162 | 1378 | 1380 | 1381 | 1377 | 6712 |
| 348 | 20240319 | 131900 | 1178608824 | 1380 | 1373 | 1380 | 1373 | 21176 |
| 349 | 20240319 | 131800 | 1149419989 | 1373 | 1371 | 1374 | 1371 | 1765 |
| 350 | 20240319 | 131700 | 1146996093 | 1373 | 1373 | 1373 | 1370 | 134 |
| 351 | 20240319 | 131600 | 1146812135 | 1370 | 1373 | 1373 | 1369 | 170 |
| 352 | 20240319 | 131500 | 1146579059 | 1368 | 1372 | 1372 | 1368 | 2502 |
| 353 | 20240319 | 131400 | 1143150998 | 1374 | 1370 | 1374 | 1369 | 7928 |
| 354 | 20240319 | 131300 | 1132272484 | 1370 | 1366 | 1370 | 1366 | 156 |
| 355 | 20240319 | 131200 | 1132059384 | 1367 | 1366 | 1367 | 1366 | 3602 |
| 356 | 20240319 | 131100 | 1127135452 | 1367 | 1367 | 1369 | 1367 | 3633 |
| 357 | 20240319 | 131000 | 1122166141 | 1367 | 1368 | 1370 | 1367 | 5198 |
| 358 | 20240319 | 130900 | 1115060155 | 1368 | 1368 | 1369 | 1368 | 3100 |
| 359 | 20240319 | 130800 | 1110819305 | 1370 | 1368 | 1370 | 1367 | 2620 |
| 360 | 20240319 | 130700 | 1107233003 | 1367 | 1369 | 1370 | 1367 | 694 |
| 361 | 20240319 | 130600 | 1106282825 | 1369 | 1367 | 1370 | 1367 | 401 |
| 362 | 20240319 | 130500 | 1105734008 | 1367 | 1367 | 1367 | 1367 | 1133 |
| 363 | 20240319 | 130400 | 1104185197 | 1367 | 1366 | 1367 | 1366 | 706 |
| 364 | 20240319 | 130300 | 1103220097 | 1365 | 1366 | 1366 | 1365 | 181 |
| 365 | 20240319 | 130200 | 1102972977 | 1366 | 1369 | 1369 | 1366 | 325 |
| 366 | 20240319 | 130100 | 1102528917 | 1369 | 1369 | 1370 | 1369 | 1998 |
| 367 | 20240319 | 130000 | 1099793653 | 1369 | 1368 | 1369 | 1366 | 720 |
| 368 | 20240319 | 125900 | 1098808740 | 1368 | 1366 | 1368 | 1365 | 169 |
| 369 | 20240319 | 125800 | 1098578005 | 1365 | 1365 | 1365 | 1365 | 60 |
| 370 | 20240319 | 125700 | 1098496105 | 1365 | 1365 | 1365 | 1365 | 20 |
| 371 | 20240319 | 125600 | 1098468805 | 1368 | 1367 | 1368 | 1365 | 8153 |
| 372 | 20240319 | 125500 | 1087325652 | 1367 | 1365 | 1367 | 1362 | 5088 |
| 373 | 20240319 | 125400 | 1080379330 | 1365 | 1362 | 1365 | 1362 | 24 |
| 374 | 20240319 | 125300 | 1080346627 | 1365 | 1363 | 1365 | 1362 | 5053 |
| 375 | 20240319 | 125200 | 1073464136 | 1365 | 1362 | 1365 | 1362 | 631 |
| 376 | 20240319 | 125100 | 1072604308 | 1362 | 1362 | 1362 | 1362 | 476 |
| 377 | 20240319 | 125000 | 1071955996 | 1364 | 1362 | 1365 | 1361 | 1718 |
| 378 | 20240319 | 124900 | 1069616500 | 1361 | 1361 | 1361 | 1361 | 1 |
| 379 | 20240319 | 124800 | 1069615139 | 1360 | 1362 | 1364 | 1360 | 9449 |
| 380 | 20240319 | 124700 | 1056757353 | 1362 | 1363 | 1363 | 1362 | 3312 |
| 381 | 20240319 | 124600 | 1052244399 | 1364 | 1365 | 1365 | 1364 | 2109 |
| 382 | 20240319 | 124500 | 1049367722 | 1364 | 1366 | 1366 | 1364 | 14 |
| 383 | 20240319 | 124400 | 1049348608 | 1364 | 1365 | 1366 | 1364 | 303 |
| 384 | 20240319 | 124300 | 1048935200 | 1366 | 1364 | 1366 | 1364 | 21 |
| 385 | 20240319 | 124200 | 1048906516 | 1366 | 1366 | 1366 | 1366 | 228 |
| 386 | 20240319 | 124100 | 1048595068 | 1366 | 1364 | 1366 | 1364 | 1297 |
| 387 | 20240319 | 124000 | 1046825956 | 1364 | 1364 | 1364 | 1362 | 22867 |
| 388 | 20240319 | 123900 | 1015654853 | 1365 | 1365 | 1365 | 1365 | 3100 |
| 389 | 20240319 | 123800 | 1011423353 | 1366 | 1366 | 1366 | 1366 | 2 |
| 390 | 20240319 | 123700 | 1011420621 | 1366 | 1367 | 1367 | 1364 | 2185 |
| 391 | 20240319 | 123600 | 1008439600 | 1365 | 1367 | 1367 | 1365 | 3960 |
| 392 | 20240319 | 123500 | 1003027380 | 1364 | 1367 | 1367 | 1364 | 4437 |
| 393 | 20240319 | 123400 | 996971133 | 1365 | 1365 | 1367 | 1365 | 3331 |
| 394 | 20240319 | 123300 | 992423111 | 1366 | 1367 | 1367 | 1366 | 7920 |
| 395 | 20240319 | 123200 | 981601694 | 1368 | 1369 | 1370 | 1367 | 7561 |
| 396 | 20240319 | 123100 | 971261234 | 1370 | 1371 | 1371 | 1368 | 10935 |
| 397 | 20240319 | 123000 | 956286697 | 1370 | 1373 | 1373 | 1370 | 18103 |
| 398 | 20240319 | 122900 | 931485582 | 1371 | 1372 | 1373 | 1371 | 5366 |
| 399 | 20240319 | 122800 | 924128539 | 1373 | 1371 | 1374 | 1371 | 1025 |
| 400 | 20240319 | 122700 | 922721207 | 1374 | 1374 | 1374 | 1374 | 415 |
| 401 | 20240319 | 122600 | 922150997 | 1371 | 1371 | 1371 | 1371 | 650 |
| 402 | 20240319 | 122500 | 921259847 | 1368 | 1374 | 1374 | 1368 | 8703 |
| 403 | 20240319 | 122400 | 909333263 | 1373 | 1377 | 1377 | 1373 | 4111 |
| 404 | 20240319 | 122300 | 903682001 | 1376 | 1377 | 1377 | 1374 | 538 |
| 405 | 20240319 | 122200 | 902941610 | 1374 | 1376 | 1376 | 1374 | 491 |
| 406 | 20240319 | 122100 | 902266712 | 1376 | 1375 | 1376 | 1374 | 1132 |
| 407 | 20240319 | 122000 | 900710426 | 1375 | 1375 | 1376 | 1375 | 1018 |
| 408 | 20240319 | 121900 | 899310576 | 1375 | 1379 | 1379 | 1375 | 930 |
| 409 | 20240319 | 121800 | 898031738 | 1379 | 1374 | 1379 | 1373 | 7106 |
| 410 | 20240319 | 121700 | 888247905 | 1374 | 1375 | 1375 | 1373 | 2050 |
| 411 | 20240319 | 121600 | 885432081 | 1374 | 1374 | 1377 | 1374 | 8846 |
| 412 | 20240319 | 121500 | 873266173 | 1374 | 1375 | 1376 | 1374 | 1419 |
| 413 | 20240319 | 121400 | 871316413 | 1374 | 1377 | 1377 | 1374 | 4628 |
| 414 | 20240319 | 121300 | 864947969 | 1377 | 1378 | 1379 | 1377 | 6995 |
| 415 | 20240319 | 121200 | 855305931 | 1378 | 1374 | 1379 | 1374 | 17227 |
| 416 | 20240319 | 121100 | 831595610 | 1374 | 1373 | 1374 | 1372 | 943 |
| 417 | 20240319 | 121000 | 830300500 | 1374 | 1374 | 1374 | 1374 | 297 |
| 418 | 20240319 | 120900 | 829892422 | 1373 | 1374 | 1376 | 1373 | 14560 |
| 419 | 20240319 | 120800 | 809874749 | 1375 | 1371 | 1375 | 1371 | 5016 |
| 420 | 20240319 | 120700 | 802985691 | 1371 | 1372 | 1374 | 1371 | 608 |
| 421 | 20240319 | 120600 | 802151458 | 1374 | 1374 | 1374 | 1374 | 15 |
| 422 | 20240319 | 120500 | 802130848 | 1370 | 1371 | 1376 | 1370 | 6036 |
| 423 | 20240319 | 120400 | 793837525 | 1370 | 1368 | 1370 | 1366 | 2414 |
| 424 | 20240319 | 120300 | 790531165 | 1365 | 1365 | 1365 | 1365 | 0 |
| 425 | 20240319 | 120200 | 790531165 | 1365 | 1365 | 1369 | 1365 | 1484 |
| 426 | 20240319 | 120100 | 788505450 | 1366 | 1367 | 1367 | 1365 | 1004 |
| 427 | 20240319 | 120000 | 787133977 | 1366 | 1364 | 1366 | 1364 | 910 |
| 428 | 20240319 | 115900 | 785891623 | 1365 | 1373 | 1374 | 1365 | 21967 |
| 429 | 20240319 | 115800 | 755800720 | 1373 | 1375 | 1375 | 1373 | 238 |
| 430 | 20240319 | 115700 | 755473698 | 1375 | 1375 | 1376 | 1372 | 6861 |
| 431 | 20240319 | 115600 | 746035827 | 1371 | 1371 | 1376 | 1370 | 3000 |
| 432 | 20240319 | 115500 | 741914311 | 1371 | 1375 | 1377 | 1370 | 12006 |
| 433 | 20240319 | 115400 | 725422545 | 1376 | 1372 | 1376 | 1372 | 11464 |
| 434 | 20240319 | 115300 | 709674965 | 1372 | 1370 | 1373 | 1370 | 5242 |
| 435 | 20240319 | 115200 | 702484541 | 1371 | 1373 | 1373 | 1370 | 7932 |
| 436 | 20240319 | 115100 | 691600659 | 1373 | 1374 | 1374 | 1372 | 12571 |
| 437 | 20240319 | 115000 | 674339079 | 1373 | 1373 | 1375 | 1372 | 31214 |
| 438 | 20240319 | 114900 | 631433804 | 1372 | 1370 | 1373 | 1369 | 9605 |
| 439 | 20240319 | 114800 | 618260164 | 1369 | 1363 | 1371 | 1363 | 36358 |
| 440 | 20240319 | 114700 | 568475867 | 1363 | 1365 | 1367 | 1363 | 803 |
| 441 | 20240319 | 114600 | 567381046 | 1363 | 1364 | 1366 | 1363 | 2138 |
| 442 | 20240319 | 114500 | 564466157 | 1363 | 1361 | 1368 | 1361 | 1999 |
| 443 | 20240319 | 114400 | 561734009 | 1361 | 1364 | 1368 | 1361 | 7249 |
| 444 | 20240319 | 114300 | 551846443 | 1363 | 1364 | 1365 | 1363 | 1511 |
| 445 | 20240319 | 114200 | 549785446 | 1364 | 1363 | 1364 | 1363 | 1649 |
| 446 | 20240319 | 114100 | 547536595 | 1363 | 1363 | 1364 | 1363 | 91 |
| 447 | 20240319 | 114000 | 547412561 | 1361 | 1363 | 1364 | 1361 | 136 |
| 448 | 20240319 | 113900 | 547227119 | 1363 | 1361 | 1363 | 1361 | 849 |
| 449 | 20240319 | 113800 | 546071226 | 1361 | 1361 | 1361 | 1361 | 19 |
| 450 | 20240319 | 113700 | 546045367 | 1361 | 1361 | 1365 | 1361 | 3999 |
| 451 | 20240319 | 113600 | 540600199 | 1358 | 1358 | 1358 | 1358 | 410 |
| 452 | 20240319 | 113500 | 540043419 | 1358 | 1360 | 1361 | 1358 | 249 |
| 453 | 20240319 | 113400 | 539704564 | 1360 | 1357 | 1361 | 1357 | 2256 |
| 454 | 20240319 | 113300 | 536636436 | 1357 | 1354 | 1358 | 1353 | 24447 |
| 455 | 20240319 | 113200 | 503515063 | 1354 | 1352 | 1354 | 1352 | 2146 |
| 456 | 20240319 | 113100 | 500613372 | 1350 | 1350 | 1350 | 1350 | 802 |
| 457 | 20240319 | 113000 | 499530672 | 1350 | 1350 | 1350 | 1350 | 5 |
| 458 | 20240319 | 112900 | 499523922 | 1350 | 1350 | 1352 | 1350 | 240 |
| 459 | 20240319 | 112800 | 499199622 | 1350 | 1352 | 1352 | 1350 | 105 |
| 460 | 20240319 | 112700 | 499057858 | 1350 | 1351 | 1351 | 1350 | 325 |
| 461 | 20240319 | 112600 | 498619107 | 1350 | 1351 | 1351 | 1350 | 80 |
| 462 | 20240319 | 112500 | 498511106 | 1350 | 1350 | 1350 | 1350 | 13 |
| 463 | 20240319 | 112400 | 498493556 | 1350 | 1350 | 1350 | 1350 | 0 |
| 464 | 20240319 | 112300 | 498493556 | 1350 | 1350 | 1350 | 1350 | 11 |
| 465 | 20240319 | 112200 | 498478706 | 1350 | 1350 | 1350 | 1350 | 68 |
| 466 | 20240319 | 112100 | 498386906 | 1350 | 1352 | 1352 | 1350 | 468 |
| 467 | 20240319 | 112000 | 497754994 | 1350 | 1351 | 1351 | 1350 | 1135 |
| 468 | 20240319 | 111900 | 496222377 | 1351 | 1351 | 1351 | 1351 | 1 |
| 469 | 20240319 | 111800 | 496221026 | 1352 | 1351 | 1352 | 1351 | 160 |
| 470 | 20240319 | 111700 | 496004865 | 1351 | 1351 | 1351 | 1351 | 0 |
| 471 | 20240319 | 111600 | 496004865 | 1351 | 1350 | 1351 | 1350 | 8701 |
| 472 | 20240319 | 111500 | 484258514 | 1352 | 1350 | 1352 | 1350 | 963 |
| 473 | 20240319 | 111400 | 482958462 | 1350 | 1350 | 1350 | 1350 | 1 |
| 474 | 20240319 | 111300 | 482957112 | 1348 | 1349 | 1349 | 1348 | 750 |
| 475 | 20240319 | 111200 | 481945912 | 1350 | 1350 | 1350 | 1350 | 1668 |
| 476 | 20240319 | 111100 | 479694112 | 1350 | 1349 | 1350 | 1349 | 51 |
| 477 | 20240319 | 111000 | 479625312 | 1350 | 1348 | 1350 | 1348 | 312 |
| 478 | 20240319 | 110900 | 479204734 | 1348 | 1348 | 1348 | 1348 | 1 |
| 479 | 20240319 | 110800 | 479203386 | 1348 | 1348 | 1348 | 1348 | 0 |
| 480 | 20240319 | 110700 | 479203386 | 1348 | 1348 | 1348 | 1348 | 0 |
| 481 | 20240319 | 110600 | 479203386 | 1348 | 1350 | 1350 | 1348 | 51 |
| 482 | 20240319 | 110500 | 479134538 | 1350 | 1350 | 1350 | 1350 | 27 |
| 483 | 20240319 | 110400 | 479098088 | 1350 | 1350 | 1350 | 1350 | 13 |
| 484 | 20240319 | 110300 | 479080538 | 1350 | 1347 | 1350 | 1346 | 3 |
| 485 | 20240319 | 110200 | 479076495 | 1346 | 1346 | 1347 | 1345 | 242 |
| 486 | 20240319 | 110100 | 478750961 | 1345 | 1345 | 1345 | 1345 | 289 |
| 487 | 20240319 | 110000 | 478362256 | 1345 | 1345 | 1345 | 1345 | 1271 |
| 488 | 20240319 | 105900 | 476652761 | 1345 | 1344 | 1345 | 1344 | 85 |
| 489 | 20240319 | 105800 | 476538437 | 1345 | 1346 | 1346 | 1345 | 5467 |
| 490 | 20240319 | 105700 | 469183251 | 1350 | 1350 | 1350 | 1346 | 83 |
| 491 | 20240319 | 105600 | 469071213 | 1345 | 1345 | 1345 | 1345 | 0 |
| 492 | 20240319 | 105500 | 469071213 | 1345 | 1348 | 1350 | 1345 | 1453 |
| 493 | 20240319 | 105400 | 467115280 | 1348 | 1348 | 1348 | 1348 | 1 |
| 494 | 20240319 | 105300 | 467113932 | 1350 | 1352 | 1352 | 1350 | 151 |
| 495 | 20240319 | 105200 | 466910080 | 1352 | 1350 | 1352 | 1350 | 62 |
| 496 | 20240319 | 105100 | 466826378 | 1352 | 1350 | 1352 | 1347 | 119 |
| 497 | 20240319 | 105000 | 466666075 | 1347 | 1348 | 1348 | 1347 | 6 |
| 498 | 20240319 | 104900 | 466657988 | 1352 | 1352 | 1352 | 1352 | 10 |
| 499 | 20240319 | 104800 | 466644468 | 1352 | 1352 | 1352 | 1352 | 3100 |
| 500 | 20240319 | 104700 | 462453268 | 1352 | 1352 | 1352 | 1352 | 0 |
| 501 | 20240319 | 104600 | 462453268 | 1352 | 1352 | 1352 | 1347 | 742 |
| 502 | 20240319 | 104500 | 461450089 | 1352 | 1346 | 1352 | 1344 | 1114 |
| 503 | 20240319 | 104400 | 459951778 | 1346 | 1346 | 1346 | 1346 | 1 |
| 504 | 20240319 | 104300 | 459950432 | 1347 | 1348 | 1348 | 1347 | 2036 |
| 505 | 20240319 | 104200 | 457206904 | 1348 | 1348 | 1348 | 1348 | 5 |
| 506 | 20240319 | 104100 | 457200164 | 1348 | 1348 | 1348 | 1348 | 1 |
| 507 | 20240319 | 104000 | 457198816 | 1353 | 1353 | 1353 | 1353 | 1 |
| 508 | 20240319 | 103900 | 457197463 | 1348 | 1352 | 1353 | 1348 | 4735 |
| 509 | 20240319 | 103800 | 450795723 | 1352 | 1352 | 1352 | 1352 | 386 |
| 510 | 20240319 | 103700 | 450273851 | 1350 | 1350 | 1350 | 1350 | 2665 |
| 511 | 20240319 | 103600 | 446676101 | 1346 | 1346 | 1346 | 1346 | 4 |
| 512 | 20240319 | 103500 | 446670717 | 1346 | 1346 | 1346 | 1346 | 1 |
| 513 | 20240319 | 103400 | 446669371 | 1347 | 1349 | 1353 | 1347 | 81 |
| 514 | 20240319 | 103300 | 446560128 | 1350 | 1351 | 1353 | 1349 | 134 |
| 515 | 20240319 | 103200 | 446379132 | 1349 | 1353 | 1353 | 1348 | 1174 |
| 516 | 20240319 | 103100 | 444792484 | 1353 | 1348 | 1353 | 1348 | 750 |
| 517 | 20240319 | 103000 | 443781336 | 1348 | 1345 | 1348 | 1344 | 2290 |
| 518 | 20240319 | 102900 | 440702926 | 1345 | 1347 | 1347 | 1345 | 3034 |
| 519 | 20240319 | 102800 | 436622066 | 1348 | 1348 | 1348 | 1348 | 0 |
| 520 | 20240319 | 102700 | 436622066 | 1348 | 1346 | 1348 | 1346 | 2574 |
| 521 | 20240319 | 102600 | 433156784 | 1346 | 1345 | 1346 | 1345 | 1208 |
| 522 | 20240319 | 102500 | 431530920 | 1345 | 1346 | 1346 | 1345 | 940 |
| 523 | 20240319 | 102400 | 430265747 | 1346 | 1346 | 1346 | 1346 | 3 |
| 524 | 20240319 | 102300 | 430261709 | 1345 | 1346 | 1346 | 1345 | 2301 |
| 525 | 20240319 | 102200 | 427165863 | 1346 | 1347 | 1347 | 1346 | 847 |
| 526 | 20240319 | 102100 | 426024957 | 1347 | 1347 | 1347 | 1347 | 100 |
| 527 | 20240319 | 102000 | 425890257 | 1346 | 1347 | 1347 | 1346 | 24 |
| 528 | 20240319 | 101900 | 425857939 | 1345 | 1345 | 1345 | 1345 | 0 |
| 529 | 20240319 | 101800 | 425857939 | 1345 | 1347 | 1347 | 1345 | 1221 |
| 530 | 20240319 | 101700 | 424214955 | 1347 | 1350 | 1350 | 1347 | 1756 |
| 531 | 20240319 | 101600 | 421847811 | 1348 | 1351 | 1351 | 1348 | 408 |
| 532 | 20240319 | 101500 | 421297232 | 1348 | 1352 | 1352 | 1348 | 815 |
| 533 | 20240319 | 101400 | 420195401 | 1350 | 1350 | 1352 | 1350 | 3006 |
| 534 | 20240319 | 101300 | 416137299 | 1350 | 1350 | 1352 | 1350 | 4506 |
| 535 | 20240319 | 101200 | 410046843 | 1350 | 1352 | 1352 | 1347 | 4951 |
| 536 | 20240319 | 101100 | 403366301 | 1352 | 1361 | 1363 | 1352 | 28972 |
| 537 | 20240319 | 101000 | 364116465 | 1363 | 1365 | 1365 | 1363 | 1558 |
| 538 | 20240319 | 100900 | 361991536 | 1367 | 1368 | 1368 | 1365 | 13906 |
| 539 | 20240319 | 100800 | 342986527 | 1368 | 1364 | 1369 | 1363 | 13058 |
| 540 | 20240319 | 100700 | 325149252 | 1364 | 1358 | 1364 | 1358 | 14630 |
| 541 | 20240319 | 100600 | 305247222 | 1359 | 1359 | 1359 | 1355 | 7775 |
| 542 | 20240319 | 100500 | 294697444 | 1359 | 1357 | 1359 | 1357 | 4348 |
| 543 | 20240319 | 100400 | 288792861 | 1357 | 1354 | 1357 | 1354 | 10547 |
| 544 | 20240319 | 100300 | 274495965 | 1354 | 1354 | 1354 | 1354 | 100 |
| 545 | 20240319 | 100200 | 274360565 | 1354 | 1352 | 1354 | 1352 | 3872 |
| 546 | 20240319 | 100100 | 269118201 | 1352 | 1354 | 1354 | 1352 | 1208 |
| 547 | 20240319 | 100000 | 267482838 | 1354 | 1355 | 1355 | 1352 | 2023 |
| 548 | 20240319 | 095900 | 264743631 | 1354 | 1352 | 1354 | 1352 | 4252 |
| 549 | 20240319 | 095800 | 258986489 | 1352 | 1352 | 1354 | 1351 | 3870 |
| 550 | 20240319 | 095700 | 253749574 | 1352 | 1353 | 1353 | 1352 | 22 |
| 551 | 20240319 | 095600 | 253719818 | 1352 | 1351 | 1352 | 1350 | 5853 |
| 552 | 20240319 | 095500 | 245810970 | 1351 | 1351 | 1351 | 1351 | 1300 |
| 553 | 20240319 | 095400 | 244054670 | 1351 | 1351 | 1351 | 1351 | 2523 |
| 554 | 20240319 | 095300 | 240646097 | 1351 | 1351 | 1351 | 1351 | 71 |
| 555 | 20240319 | 095200 | 240550176 | 1351 | 1351 | 1351 | 1351 | 1 |
| 556 | 20240319 | 095100 | 240548825 | 1350 | 1351 | 1351 | 1349 | 97 |
| 557 | 20240319 | 095000 | 240417872 | 1351 | 1348 | 1353 | 1348 | 5017 |
| 558 | 20240319 | 094900 | 233631159 | 1349 | 1351 | 1353 | 1349 | 5074 |
| 559 | 20240319 | 094800 | 226782499 | 1352 | 1351 | 1353 | 1351 | 3881 |
| 560 | 20240319 | 094700 | 221535330 | 1351 | 1350 | 1352 | 1350 | 7424 |
| 561 | 20240319 | 094600 | 211510435 | 1349 | 1349 | 1350 | 1349 | 849 |
| 562 | 20240319 | 094500 | 210365064 | 1350 | 1350 | 1350 | 1348 | 1331 |
| 563 | 20240319 | 094400 | 208569335 | 1350 | 1348 | 1351 | 1348 | 6800 |
| 564 | 20240319 | 094300 | 199385777 | 1349 | 1346 | 1349 | 1346 | 5256 |
| 565 | 20240319 | 094200 | 192301365 | 1345 | 1343 | 1347 | 1343 | 12146 |
| 566 | 20240319 | 094100 | 175976837 | 1343 | 1343 | 1343 | 1342 | 16 |
| 567 | 20240319 | 094000 | 175955351 | 1343 | 1339 | 1343 | 1338 | 9772 |
| 568 | 20240319 | 093900 | 162846927 | 1338 | 1337 | 1338 | 1337 | 9854 |
| 569 | 20240319 | 093800 | 149662650 | 1337 | 1335 | 1337 | 1333 | 661 |
| 570 | 20240319 | 093700 | 148781041 | 1337 | 1337 | 1337 | 1337 | 578 |
| 571 | 20240319 | 093600 | 148008255 | 1338 | 1335 | 1338 | 1335 | 1363 |
| 572 | 20240319 | 093500 | 146185599 | 1335 | 1334 | 1335 | 1333 | 500 |
| 573 | 20240319 | 093400 | 145519069 | 1332 | 1338 | 1338 | 1332 | 402 |
| 574 | 20240319 | 093300 | 144983593 | 1332 | 1332 | 1338 | 1332 | 1329 |
| 575 | 20240319 | 093200 | 143213359 | 1338 | 1337 | 1338 | 1332 | 1510 |
| 576 | 20240319 | 093100 | 141197983 | 1337 | 1331 | 1337 | 1330 | 400 |
| 577 | 20240319 | 093000 | 140665626 | 1331 | 1334 | 1334 | 1331 | 3542 |
| 578 | 20240319 | 092900 | 135948425 | 1333 | 1335 | 1335 | 1333 | 25 |
| 579 | 20240319 | 092800 | 135915098 | 1332 | 1332 | 1332 | 1332 | 4596 |
| 580 | 20240319 | 092700 | 129793226 | 1335 | 1334 | 1338 | 1333 | 130 |
| 581 | 20240319 | 092600 | 129619876 | 1332 | 1334 | 1334 | 1332 | 13349 |
| 582 | 20240319 | 092500 | 111814325 | 1335 | 1336 | 1336 | 1335 | 3042 |
| 583 | 20240319 | 092400 | 107753245 | 1338 | 1341 | 1341 | 1335 | 11845 |
| 584 | 20240319 | 092300 | 91906356 | 1342 | 1340 | 1342 | 1340 | 31 |
| 585 | 20240319 | 092200 | 91864799 | 1338 | 1338 | 1338 | 1337 | 298 |
| 586 | 20240319 | 092100 | 91466175 | 1337 | 1341 | 1341 | 1337 | 957 |
| 587 | 20240319 | 092000 | 90185860 | 1342 | 1342 | 1342 | 1337 | 2518 |
| 588 | 20240319 | 091900 | 86814155 | 1342 | 1342 | 1342 | 1339 | 331 |
| 589 | 20240319 | 091800 | 86370930 | 1337 | 1342 | 1342 | 1337 | 5640 |
| 590 | 20240319 | 091700 | 78822650 | 1342 | 1340 | 1342 | 1340 | 11023 |
| 591 | 20240319 | 091600 | 64033798 | 1340 | 1337 | 1340 | 1337 | 4494 |
| 592 | 20240319 | 091500 | 58012072 | 1340 | 1340 | 1340 | 1337 | 2145 |
| 593 | 20240319 | 091400 | 55143600 | 1334 | 1340 | 1340 | 1334 | 4855 |
| 594 | 20240319 | 091300 | 48666944 | 1337 | 1335 | 1340 | 1335 | 86 |
| 595 | 20240319 | 091200 | 48552022 | 1335 | 1335 | 1335 | 1334 | 4490 |
| 596 | 20240319 | 091100 | 42561478 | 1334 | 1334 | 1335 | 1334 | 767 |
| 597 | 20240319 | 091000 | 41537837 | 1335 | 1336 | 1340 | 1335 | 987 |
| 598 | 20240319 | 090900 | 40220067 | 1335 | 1340 | 1340 | 1335 | 501 |
| 599 | 20240319 | 090800 | 39548732 | 1335 | 1335 | 1335 | 1335 | 2253 |
| 600 | 20240319 | 090700 | 36540977 | 1340 | 1341 | 1343 | 1340 | 1408 |
| 601 | 20240319 | 090600 | 34652963 | 1341 | 1342 | 1343 | 1341 | 4658 |
| 602 | 20240319 | 090500 | 28403204 | 1342 | 1336 | 1342 | 1334 | 5562 |
| 603 | 20240319 | 090400 | 20957741 | 1336 | 1336 | 1336 | 1336 | 1 |
| 604 | 20240319 | 090300 | 20956405 | 1336 | 1332 | 1340 | 1332 | 9670 |
| 605 | 20240319 | 090200 | 8044280 | 1334 | 1332 | 1334 | 1332 | 1501 |
| 606 | 20240319 | 090100 | 6044946 | 1335 | 1332 | 1340 | 1332 | 1539 |
| 607 | 20240319 | 090000 | 3987441 | 1331 | 1330 | 1331 | 1330 | 2998 |