31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 192700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 21933 |
| 3 | 20240327 | 192600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 4 | 20240327 | 192500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 5 | 20240327 | 192400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 6 | 20240327 | 192300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 7 | 20240327 | 192200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 8 | 20240327 | 192100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 9 | 20240327 | 192000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 10 | 20240327 | 191900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 11 | 20240327 | 191800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 12 | 20240327 | 191700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 13 | 20240327 | 191600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 14 | 20240327 | 191500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 15 | 20240327 | 191400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 16 | 20240327 | 191300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 17 | 20240327 | 191200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 18 | 20240327 | 191100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 19 | 20240327 | 191000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 20 | 20240327 | 190900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 21 | 20240327 | 190800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 22 | 20240327 | 190700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 23 | 20240327 | 190600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 24 | 20240327 | 190500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 25 | 20240327 | 190400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 26 | 20240327 | 190300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 27 | 20240327 | 190200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 28 | 20240327 | 190100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 29 | 20240327 | 190000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 30 | 20240327 | 185900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 31 | 20240327 | 185800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 32 | 20240327 | 185700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 21933 |
| 33 | 20240327 | 185600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 34 | 20240327 | 185500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 35 | 20240327 | 185400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 36 | 20240327 | 185300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 37 | 20240327 | 185200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 38 | 20240327 | 185100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 39 | 20240327 | 185000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 40 | 20240327 | 184900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 41 | 20240327 | 184800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 42 | 20240327 | 184700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 43 | 20240327 | 184600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 44 | 20240327 | 184500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 45 | 20240327 | 184400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 46 | 20240327 | 184300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 47 | 20240327 | 184200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 48 | 20240327 | 184100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 49 | 20240327 | 184000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 50 | 20240327 | 183900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 51 | 20240327 | 183800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 52 | 20240327 | 183700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 53 | 20240327 | 183600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 54 | 20240327 | 183500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 55 | 20240327 | 183400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 56 | 20240327 | 183300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 57 | 20240327 | 183200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 58 | 20240327 | 183100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 59 | 20240327 | 183000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 60 | 20240327 | 182900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 61 | 20240327 | 182800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 62 | 20240327 | 182700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 21933 |
| 63 | 20240327 | 182600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 64 | 20240327 | 182500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 65 | 20240327 | 182400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 66 | 20240327 | 182300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 67 | 20240327 | 182200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 68 | 20240327 | 182100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 69 | 20240327 | 182000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 70 | 20240327 | 181900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 71 | 20240327 | 181800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 72 | 20240327 | 181700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 73 | 20240327 | 181600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 74 | 20240327 | 181500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 75 | 20240327 | 181400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 76 | 20240327 | 181300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 77 | 20240327 | 181200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 78 | 20240327 | 181100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 79 | 20240327 | 181000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 80 | 20240327 | 180900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 81 | 20240327 | 180800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 82 | 20240327 | 180700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 83 | 20240327 | 180600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 84 | 20240327 | 180500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 85 | 20240327 | 180400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 86 | 20240327 | 180300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 87 | 20240327 | 180200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 88 | 20240327 | 180100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 89 | 20240327 | 180000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 90 | 20240327 | 175900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 91 | 20240327 | 175800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 92 | 20240327 | 175700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 21933 |
| 93 | 20240327 | 175600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 94 | 20240327 | 175500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 95 | 20240327 | 175400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 96 | 20240327 | 175300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 97 | 20240327 | 175200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 98 | 20240327 | 175100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 99 | 20240327 | 175000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 100 | 20240327 | 174900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 101 | 20240327 | 174800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 102 | 20240327 | 174700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 103 | 20240327 | 174600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 104 | 20240327 | 174500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 105 | 20240327 | 174400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 106 | 20240327 | 174300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 107 | 20240327 | 174200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 108 | 20240327 | 174100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 109 | 20240327 | 174000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 110 | 20240327 | 173900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 111 | 20240327 | 173800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 112 | 20240327 | 173700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 113 | 20240327 | 173600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 114 | 20240327 | 173500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 115 | 20240327 | 173400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 116 | 20240327 | 173300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 117 | 20240327 | 173200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 118 | 20240327 | 173100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 119 | 20240327 | 173000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 120 | 20240327 | 172900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 121 | 20240327 | 172800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 122 | 20240327 | 172700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 21933 |
| 123 | 20240327 | 172600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 124 | 20240327 | 172500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 125 | 20240327 | 172400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 126 | 20240327 | 172300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 127 | 20240327 | 172200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 128 | 20240327 | 172100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 129 | 20240327 | 172000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 130 | 20240327 | 171900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 131 | 20240327 | 171800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 132 | 20240327 | 171700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 133 | 20240327 | 171600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 134 | 20240327 | 171500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 135 | 20240327 | 171400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 136 | 20240327 | 171300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 137 | 20240327 | 171200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 138 | 20240327 | 171100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 139 | 20240327 | 171000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 140 | 20240327 | 170900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 141 | 20240327 | 170800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 142 | 20240327 | 170700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 143 | 20240327 | 170600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 144 | 20240327 | 170500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 145 | 20240327 | 170400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 146 | 20240327 | 170300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 147 | 20240327 | 170200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 148 | 20240327 | 170100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 149 | 20240327 | 170000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 150 | 20240327 | 165900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 151 | 20240327 | 165800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 152 | 20240327 | 165700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 21933 |
| 153 | 20240327 | 165600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 154 | 20240327 | 165500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 155 | 20240327 | 165400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 156 | 20240327 | 165300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 157 | 20240327 | 165200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 158 | 20240327 | 165100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 159 | 20240327 | 165000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 160 | 20240327 | 164900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 161 | 20240327 | 164800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 162 | 20240327 | 164700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 163 | 20240327 | 164600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 164 | 20240327 | 164500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 165 | 20240327 | 164400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 166 | 20240327 | 164300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 167 | 20240327 | 164200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 168 | 20240327 | 164100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 169 | 20240327 | 164000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 170 | 20240327 | 163900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 171 | 20240327 | 163800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 172 | 20240327 | 163700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 173 | 20240327 | 163600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 174 | 20240327 | 163500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 175 | 20240327 | 163400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 176 | 20240327 | 163300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 177 | 20240327 | 163200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 178 | 20240327 | 163100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 179 | 20240327 | 163000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 180 | 20240327 | 162900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 181 | 20240327 | 162800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 182 | 20240327 | 162700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 21933 |
| 183 | 20240327 | 162600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 184 | 20240327 | 162500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 185 | 20240327 | 162400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 186 | 20240327 | 162300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 187 | 20240327 | 162200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 188 | 20240327 | 162100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 189 | 20240327 | 162000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 190 | 20240327 | 161900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 191 | 20240327 | 161800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 192 | 20240327 | 161700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 193 | 20240327 | 161600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 194 | 20240327 | 161500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 195 | 20240327 | 161400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 196 | 20240327 | 161300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 197 | 20240327 | 161200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 198 | 20240327 | 161100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 199 | 20240327 | 161000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 200 | 20240327 | 160900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 201 | 20240327 | 160800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 202 | 20240327 | 160700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 203 | 20240327 | 160600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 204 | 20240327 | 160500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 205 | 20240327 | 160400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 206 | 20240327 | 160300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 207 | 20240327 | 160200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 208 | 20240327 | 160100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 209 | 20240327 | 160000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 210 | 20240327 | 155900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 211 | 20240327 | 155800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 212 | 20240327 | 155700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 21933 |
| 213 | 20240327 | 155600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 214 | 20240327 | 155500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 215 | 20240327 | 155400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 216 | 20240327 | 155300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 217 | 20240327 | 155200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 218 | 20240327 | 155100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 219 | 20240327 | 155000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 220 | 20240327 | 154900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 221 | 20240327 | 154800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 222 | 20240327 | 154700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 223 | 20240327 | 154600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 224 | 20240327 | 154500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 225 | 20240327 | 154400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 226 | 20240327 | 154300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 227 | 20240327 | 154200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 228 | 20240327 | 154100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 229 | 20240327 | 154000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 230 | 20240327 | 153900 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 231 | 20240327 | 153800 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 232 | 20240327 | 153700 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 233 | 20240327 | 153600 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 234 | 20240327 | 153500 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 235 | 20240327 | 153400 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 236 | 20240327 | 153300 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 237 | 20240327 | 153200 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 238 | 20240327 | 153100 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 0 |
| 239 | 20240327 | 153000 | 2000951535 | 1565 | 1565 | 1565 | 1565 | 21933 |
| 240 | 20240327 | 152900 | 1966626390 | 1567 | 1567 | 1567 | 1567 | 0 |
| 241 | 20240327 | 152800 | 1966626390 | 1567 | 1567 | 1567 | 1567 | 0 |
| 242 | 20240327 | 152700 | 1966626390 | 1567 | 1567 | 1567 | 1567 | 0 |
| 243 | 20240327 | 152600 | 1966626390 | 1567 | 1567 | 1567 | 1567 | 0 |
| 244 | 20240327 | 152500 | 1966626390 | 1567 | 1567 | 1567 | 1567 | 0 |
| 245 | 20240327 | 152400 | 1966626390 | 1567 | 1567 | 1567 | 1567 | 0 |
| 246 | 20240327 | 152300 | 1966626390 | 1567 | 1567 | 1567 | 1567 | 0 |
| 247 | 20240327 | 152200 | 1966626390 | 1567 | 1567 | 1567 | 1567 | 0 |
| 248 | 20240327 | 152100 | 1966626390 | 1567 | 1567 | 1567 | 1567 | 0 |
| 249 | 20240327 | 152000 | 1966626390 | 1567 | 1567 | 1567 | 1567 | 0 |
| 250 | 20240327 | 151900 | 1966626390 | 1567 | 1558 | 1567 | 1542 | 44314 |
| 251 | 20240327 | 151800 | 1897364297 | 1558 | 1534 | 1559 | 1534 | 9010 |
| 252 | 20240327 | 151700 | 1883402554 | 1533 | 1534 | 1538 | 1532 | 1019 |
| 253 | 20240327 | 151600 | 1881840392 | 1541 | 1538 | 1541 | 1533 | 3384 |
| 254 | 20240327 | 151500 | 1876650452 | 1549 | 1550 | 1550 | 1533 | 645 |
| 255 | 20240327 | 151400 | 1875656774 | 1551 | 1540 | 1555 | 1540 | 801 |
| 256 | 20240327 | 151300 | 1874414726 | 1540 | 1564 | 1564 | 1521 | 4561 |
| 257 | 20240327 | 151200 | 1867366077 | 1564 | 1519 | 1565 | 1519 | 34482 |
| 258 | 20240327 | 151100 | 1813838838 | 1523 | 1523 | 1523 | 1523 | 0 |
| 259 | 20240327 | 151000 | 1813838838 | 1523 | 1520 | 1523 | 1515 | 2745 |
| 260 | 20240327 | 150900 | 1809668442 | 1521 | 1521 | 1521 | 1521 | 2 |
| 261 | 20240327 | 150800 | 1809665400 | 1526 | 1526 | 1526 | 1526 | 271 |
| 262 | 20240327 | 150700 | 1809251854 | 1522 | 1531 | 1531 | 1522 | 3007 |
| 263 | 20240327 | 150600 | 1804672500 | 1531 | 1531 | 1531 | 1531 | 295 |
| 264 | 20240327 | 150500 | 1804220855 | 1534 | 1534 | 1534 | 1534 | 0 |
| 265 | 20240327 | 150400 | 1804220855 | 1534 | 1518 | 1534 | 1518 | 11 |
| 266 | 20240327 | 150300 | 1804203997 | 1534 | 1534 | 1534 | 1534 | 11 |
| 267 | 20240327 | 150200 | 1804187123 | 1534 | 1534 | 1534 | 1534 | 0 |
| 268 | 20240327 | 150100 | 1804187123 | 1534 | 1531 | 1545 | 1525 | 2156 |
| 269 | 20240327 | 150000 | 1800874525 | 1525 | 1510 | 1552 | 1504 | 30035 |
| 270 | 20240327 | 145900 | 1755153685 | 1510 | 1516 | 1516 | 1510 | 630 |
| 271 | 20240327 | 145800 | 1754201785 | 1516 | 1516 | 1516 | 1507 | 1245 |
| 272 | 20240327 | 145700 | 1752322080 | 1517 | 1518 | 1518 | 1517 | 129 |
| 273 | 20240327 | 145600 | 1752126278 | 1518 | 1518 | 1518 | 1518 | 1 |
| 274 | 20240327 | 145500 | 1752124760 | 1518 | 1524 | 1530 | 1518 | 732 |
| 275 | 20240327 | 145400 | 1751006542 | 1516 | 1516 | 1516 | 1516 | 14 |
| 276 | 20240327 | 145300 | 1750985318 | 1524 | 1524 | 1524 | 1524 | 3 |
| 277 | 20240327 | 145200 | 1750980746 | 1530 | 1530 | 1530 | 1530 | 0 |
| 278 | 20240327 | 145100 | 1750980746 | 1530 | 1530 | 1530 | 1530 | 0 |
| 279 | 20240327 | 145000 | 1750980746 | 1530 | 1520 | 1530 | 1520 | 6137 |
| 280 | 20240327 | 144900 | 1741624126 | 1520 | 1521 | 1521 | 1510 | 20005 |
| 281 | 20240327 | 144800 | 1711241146 | 1522 | 1525 | 1525 | 1522 | 2853 |
| 282 | 20240327 | 144700 | 1706895980 | 1533 | 1525 | 1533 | 1525 | 210 |
| 283 | 20240327 | 144600 | 1706574130 | 1534 | 1534 | 1534 | 1534 | 500 |
| 284 | 20240327 | 144500 | 1705807130 | 1534 | 1533 | 1534 | 1525 | 1325 |
| 285 | 20240327 | 144400 | 1703783317 | 1527 | 1530 | 1530 | 1527 | 607 |
| 286 | 20240327 | 144300 | 1702854667 | 1531 | 1539 | 1539 | 1531 | 1673 |
| 287 | 20240327 | 144200 | 1700289217 | 1538 | 1555 | 1555 | 1538 | 108 |
| 288 | 20240327 | 144100 | 1700121957 | 1556 | 1533 | 1556 | 1533 | 10161 |
| 289 | 20240327 | 144000 | 1684353202 | 1533 | 1540 | 1540 | 1533 | 9441 |
| 290 | 20240327 | 143900 | 1669857511 | 1541 | 1546 | 1554 | 1541 | 7108 |
| 291 | 20240327 | 143800 | 1658868417 | 1556 | 1556 | 1556 | 1546 | 737 |
| 292 | 20240327 | 143700 | 1657726785 | 1556 | 1556 | 1556 | 1546 | 158 |
| 293 | 20240327 | 143600 | 1657481017 | 1556 | 1556 | 1556 | 1556 | 1470 |
| 294 | 20240327 | 143500 | 1655193697 | 1556 | 1557 | 1557 | 1556 | 558 |
| 295 | 20240327 | 143400 | 1654325273 | 1557 | 1557 | 1557 | 1557 | 792 |
| 296 | 20240327 | 143300 | 1653092129 | 1557 | 1559 | 1559 | 1557 | 792 |
| 297 | 20240327 | 143200 | 1651858032 | 1559 | 1547 | 1559 | 1540 | 32529 |
| 298 | 20240327 | 143100 | 1601485554 | 1547 | 1545 | 1547 | 1545 | 20044 |
| 299 | 20240327 | 143000 | 1570492954 | 1545 | 1547 | 1547 | 1538 | 7809 |
| 300 | 20240327 | 142900 | 1558462490 | 1547 | 1544 | 1547 | 1544 | 31062 |
| 301 | 20240327 | 142800 | 1510419095 | 1544 | 1533 | 1544 | 1533 | 2013 |
| 302 | 20240327 | 142700 | 1507324773 | 1533 | 1539 | 1539 | 1533 | 10937 |
| 303 | 20240327 | 142600 | 1490541115 | 1539 | 1539 | 1539 | 1539 | 2401 |
| 304 | 20240327 | 142500 | 1486845976 | 1539 | 1547 | 1548 | 1539 | 9689 |
| 305 | 20240327 | 142400 | 1471876502 | 1547 | 1553 | 1555 | 1547 | 5488 |
| 306 | 20240327 | 142300 | 1463358351 | 1555 | 1561 | 1561 | 1555 | 11182 |
| 307 | 20240327 | 142200 | 1445931128 | 1560 | 1559 | 1562 | 1559 | 615 |
| 308 | 20240327 | 142100 | 1444972284 | 1559 | 1565 | 1565 | 1559 | 935 |
| 309 | 20240327 | 142000 | 1443511447 | 1565 | 1560 | 1565 | 1558 | 4322 |
| 310 | 20240327 | 141900 | 1436772057 | 1558 | 1560 | 1565 | 1557 | 13682 |
| 311 | 20240327 | 141800 | 1415440987 | 1564 | 1555 | 1567 | 1555 | 17028 |
| 312 | 20240327 | 141700 | 1388892233 | 1555 | 1557 | 1557 | 1550 | 751 |
| 313 | 20240327 | 141600 | 1387724686 | 1557 | 1550 | 1560 | 1550 | 17770 |
| 314 | 20240327 | 141500 | 1360157624 | 1550 | 1543 | 1550 | 1543 | 12907 |
| 315 | 20240327 | 141400 | 1340186783 | 1543 | 1543 | 1544 | 1543 | 3969 |
| 316 | 20240327 | 141300 | 1334060616 | 1543 | 1543 | 1543 | 1543 | 324 |
| 317 | 20240327 | 141200 | 1333560684 | 1544 | 1544 | 1544 | 1535 | 10241 |
| 318 | 20240327 | 141100 | 1317751489 | 1544 | 1544 | 1545 | 1543 | 14658 |
| 319 | 20240327 | 141000 | 1295120028 | 1544 | 1532 | 1544 | 1532 | 3863 |
| 320 | 20240327 | 140900 | 1289155694 | 1544 | 1539 | 1544 | 1539 | 7938 |
| 321 | 20240327 | 140800 | 1276902756 | 1541 | 1541 | 1541 | 1541 | 91 |
| 322 | 20240327 | 140700 | 1276762525 | 1541 | 1541 | 1543 | 1540 | 8268 |
| 323 | 20240327 | 140600 | 1264026534 | 1541 | 1538 | 1542 | 1538 | 8200 |
| 324 | 20240327 | 140500 | 1251402177 | 1537 | 1528 | 1537 | 1528 | 602 |
| 325 | 20240327 | 140400 | 1250477408 | 1536 | 1536 | 1536 | 1528 | 3125 |
| 326 | 20240327 | 140300 | 1245677596 | 1536 | 1531 | 1536 | 1531 | 8092 |
| 327 | 20240327 | 140200 | 1233268502 | 1531 | 1528 | 1531 | 1528 | 6811 |
| 328 | 20240327 | 140100 | 1222845172 | 1529 | 1524 | 1529 | 1524 | 5669 |
| 329 | 20240327 | 140000 | 1214183425 | 1524 | 1526 | 1526 | 1524 | 2654 |
| 330 | 20240327 | 135900 | 1210135237 | 1526 | 1525 | 1527 | 1525 | 3821 |
| 331 | 20240327 | 135800 | 1204302102 | 1525 | 1523 | 1526 | 1523 | 4974 |
| 332 | 20240327 | 135700 | 1196718806 | 1524 | 1524 | 1524 | 1524 | 3879 |
| 333 | 20240327 | 135600 | 1190807210 | 1524 | 1524 | 1524 | 1523 | 834 |
| 334 | 20240327 | 135500 | 1189536196 | 1525 | 1524 | 1525 | 1511 | 3966 |
| 335 | 20240327 | 135400 | 1183501287 | 1515 | 1517 | 1517 | 1515 | 8499 |
| 336 | 20240327 | 135300 | 1170624144 | 1528 | 1533 | 1533 | 1516 | 10057 |
| 337 | 20240327 | 135200 | 1155374096 | 1532 | 1534 | 1534 | 1526 | 5426 |
| 338 | 20240327 | 135100 | 1147074312 | 1534 | 1519 | 1536 | 1515 | 18865 |
| 339 | 20240327 | 135000 | 1118328044 | 1515 | 1512 | 1520 | 1502 | 10977 |
| 340 | 20240327 | 134900 | 1101704605 | 1512 | 1513 | 1514 | 1512 | 545 |
| 341 | 20240327 | 134800 | 1100880051 | 1514 | 1499 | 1514 | 1499 | 17819 |
| 342 | 20240327 | 134700 | 1074071512 | 1500 | 1497 | 1500 | 1496 | 5356 |
| 343 | 20240327 | 134600 | 1066045840 | 1497 | 1486 | 1497 | 1486 | 2210 |
| 344 | 20240327 | 134500 | 1062743320 | 1491 | 1489 | 1491 | 1489 | 5439 |
| 345 | 20240327 | 134400 | 1054641604 | 1486 | 1486 | 1486 | 1486 | 100 |
| 346 | 20240327 | 134300 | 1054493004 | 1486 | 1489 | 1489 | 1486 | 1491 |
| 347 | 20240327 | 134200 | 1052277284 | 1488 | 1488 | 1489 | 1488 | 183 |
| 348 | 20240327 | 134100 | 1052004878 | 1491 | 1491 | 1491 | 1491 | 0 |
| 349 | 20240327 | 134000 | 1052004878 | 1491 | 1491 | 1491 | 1491 | 0 |
| 350 | 20240327 | 133900 | 1052004878 | 1491 | 1490 | 1491 | 1490 | 3406 |
| 351 | 20240327 | 133800 | 1046929937 | 1490 | 1490 | 1490 | 1490 | 0 |
| 352 | 20240327 | 133700 | 1046929937 | 1490 | 1490 | 1490 | 1490 | 6000 |
| 353 | 20240327 | 133600 | 1037989937 | 1490 | 1490 | 1490 | 1490 | 888 |
| 354 | 20240327 | 133500 | 1036666817 | 1490 | 1490 | 1490 | 1490 | 312 |
| 355 | 20240327 | 133400 | 1036201937 | 1491 | 1489 | 1491 | 1489 | 582 |
| 356 | 20240327 | 133300 | 1035335272 | 1489 | 1488 | 1489 | 1488 | 1716 |
| 357 | 20240327 | 133200 | 1032780164 | 1489 | 1489 | 1489 | 1489 | 113 |
| 358 | 20240327 | 133100 | 1032611907 | 1492 | 1492 | 1492 | 1492 | 51 |
| 359 | 20240327 | 133000 | 1032535815 | 1492 | 1483 | 1492 | 1483 | 10035 |
| 360 | 20240327 | 132900 | 1017619120 | 1483 | 1483 | 1483 | 1483 | 4697 |
| 361 | 20240327 | 132800 | 1010653469 | 1483 | 1481 | 1483 | 1481 | 1840 |
| 362 | 20240327 | 132700 | 1007926499 | 1481 | 1479 | 1482 | 1479 | 6300 |
| 363 | 20240327 | 132600 | 998591709 | 1480 | 1480 | 1482 | 1480 | 1379 |
| 364 | 20240327 | 132500 | 996550689 | 1480 | 1480 | 1480 | 1479 | 588 |
| 365 | 20240327 | 132400 | 995680717 | 1480 | 1476 | 1480 | 1476 | 12069 |
| 366 | 20240327 | 132300 | 977827624 | 1476 | 1473 | 1476 | 1473 | 5039 |
| 367 | 20240327 | 132200 | 970393287 | 1472 | 1472 | 1472 | 1472 | 16 |
| 368 | 20240327 | 132100 | 970369735 | 1471 | 1468 | 1471 | 1468 | 66 |
| 369 | 20240327 | 132000 | 970272652 | 1468 | 1469 | 1470 | 1468 | 1837 |
| 370 | 20240327 | 131900 | 967572709 | 1469 | 1469 | 1469 | 1469 | 150 |
| 371 | 20240327 | 131800 | 967352359 | 1468 | 1461 | 1468 | 1461 | 16407 |
| 372 | 20240327 | 131700 | 943307619 | 1460 | 1460 | 1460 | 1460 | 10 |
| 373 | 20240327 | 131600 | 943293019 | 1462 | 1462 | 1462 | 1462 | 0 |
| 374 | 20240327 | 131500 | 943293019 | 1462 | 1462 | 1462 | 1462 | 0 |
| 375 | 20240327 | 131400 | 943293019 | 1462 | 1462 | 1462 | 1462 | 147 |
| 376 | 20240327 | 131300 | 943078105 | 1462 | 1459 | 1462 | 1459 | 2231 |
| 377 | 20240327 | 131200 | 939818541 | 1459 | 1459 | 1459 | 1459 | 0 |
| 378 | 20240327 | 131100 | 939818541 | 1459 | 1459 | 1459 | 1459 | 0 |
| 379 | 20240327 | 131000 | 939818541 | 1459 | 1457 | 1459 | 1457 | 1033 |
| 380 | 20240327 | 130900 | 938312009 | 1455 | 1455 | 1455 | 1455 | 0 |
| 381 | 20240327 | 130800 | 938312009 | 1455 | 1455 | 1455 | 1455 | 0 |
| 382 | 20240327 | 130700 | 938312009 | 1455 | 1455 | 1455 | 1455 | 0 |
| 383 | 20240327 | 130600 | 938312009 | 1455 | 1455 | 1455 | 1455 | 552 |
| 384 | 20240327 | 130500 | 937508849 | 1453 | 1453 | 1453 | 1453 | 0 |
| 385 | 20240327 | 130400 | 937508849 | 1453 | 1453 | 1453 | 1453 | 0 |
| 386 | 20240327 | 130300 | 937508849 | 1453 | 1453 | 1453 | 1453 | 0 |
| 387 | 20240327 | 130200 | 937508849 | 1453 | 1453 | 1453 | 1453 | 6 |
| 388 | 20240327 | 130100 | 937500131 | 1452 | 1452 | 1452 | 1452 | 0 |
| 389 | 20240327 | 130000 | 937500131 | 1452 | 1452 | 1452 | 1452 | 0 |
| 390 | 20240327 | 125900 | 937500131 | 1452 | 1452 | 1452 | 1452 | 3 |
| 391 | 20240327 | 125800 | 937495775 | 1451 | 1451 | 1451 | 1451 | 0 |
| 392 | 20240327 | 125700 | 937495775 | 1451 | 1453 | 1453 | 1451 | 7390 |
| 393 | 20240327 | 125600 | 926766187 | 1453 | 1453 | 1453 | 1453 | 0 |
| 394 | 20240327 | 125500 | 926766187 | 1453 | 1453 | 1453 | 1453 | 0 |
| 395 | 20240327 | 125400 | 926766187 | 1453 | 1453 | 1453 | 1453 | 0 |
| 396 | 20240327 | 125300 | 926766187 | 1453 | 1453 | 1453 | 1453 | 0 |
| 397 | 20240327 | 125200 | 926766187 | 1453 | 1453 | 1453 | 1453 | 0 |
| 398 | 20240327 | 125100 | 926766187 | 1453 | 1453 | 1453 | 1453 | 0 |
| 399 | 20240327 | 125000 | 926766187 | 1453 | 1453 | 1453 | 1453 | 500 |
| 400 | 20240327 | 124900 | 926039687 | 1453 | 1453 | 1453 | 1453 | 0 |
| 401 | 20240327 | 124800 | 926039687 | 1453 | 1453 | 1453 | 1453 | 0 |
| 402 | 20240327 | 124700 | 926039687 | 1453 | 1453 | 1453 | 1453 | 0 |
| 403 | 20240327 | 124600 | 926039687 | 1453 | 1455 | 1455 | 1453 | 1762 |
| 404 | 20240327 | 124500 | 923477164 | 1457 | 1457 | 1457 | 1457 | 0 |
| 405 | 20240327 | 124400 | 923477164 | 1457 | 1457 | 1457 | 1457 | 80 |
| 406 | 20240327 | 124300 | 923360604 | 1455 | 1457 | 1457 | 1455 | 795 |
| 407 | 20240327 | 124200 | 922203377 | 1457 | 1458 | 1458 | 1457 | 1718 |
| 408 | 20240327 | 124100 | 919700246 | 1458 | 1458 | 1458 | 1458 | 109 |
| 409 | 20240327 | 124000 | 919541324 | 1459 | 1459 | 1459 | 1459 | 0 |
| 410 | 20240327 | 123900 | 919541324 | 1459 | 1459 | 1459 | 1459 | 20 |
| 411 | 20240327 | 123800 | 919512144 | 1459 | 1459 | 1459 | 1459 | 20 |
| 412 | 20240327 | 123700 | 919482964 | 1460 | 1460 | 1460 | 1460 | 0 |
| 413 | 20240327 | 123600 | 919482964 | 1460 | 1460 | 1460 | 1460 | 10 |
| 414 | 20240327 | 123500 | 919468364 | 1460 | 1460 | 1460 | 1460 | 325 |
| 415 | 20240327 | 123400 | 918993864 | 1460 | 1460 | 1460 | 1460 | 0 |
| 416 | 20240327 | 123300 | 918993864 | 1460 | 1460 | 1460 | 1460 | 0 |
| 417 | 20240327 | 123200 | 918993864 | 1460 | 1460 | 1460 | 1460 | 1 |
| 418 | 20240327 | 123100 | 918992404 | 1460 | 1460 | 1460 | 1460 | 2610 |
| 419 | 20240327 | 123000 | 915181804 | 1455 | 1455 | 1455 | 1455 | 0 |
| 420 | 20240327 | 122900 | 915181804 | 1455 | 1455 | 1455 | 1455 | 531 |
| 421 | 20240327 | 122800 | 914409199 | 1455 | 1455 | 1455 | 1455 | 100 |
| 422 | 20240327 | 122700 | 914263699 | 1460 | 1460 | 1460 | 1460 | 0 |
| 423 | 20240327 | 122600 | 914263699 | 1460 | 1456 | 1460 | 1456 | 12101 |
| 424 | 20240327 | 122500 | 896619875 | 1456 | 1456 | 1456 | 1456 | 19 |
| 425 | 20240327 | 122400 | 896592211 | 1456 | 1456 | 1456 | 1456 | 125 |
| 426 | 20240327 | 122300 | 896410211 | 1456 | 1456 | 1456 | 1456 | 300 |
| 427 | 20240327 | 122200 | 895973411 | 1458 | 1458 | 1458 | 1458 | 200 |
| 428 | 20240327 | 122100 | 895681811 | 1454 | 1454 | 1454 | 1454 | 0 |
| 429 | 20240327 | 122000 | 895681811 | 1454 | 1454 | 1454 | 1454 | 15 |
| 430 | 20240327 | 121900 | 895660001 | 1459 | 1459 | 1459 | 1459 | 0 |
| 431 | 20240327 | 121800 | 895660001 | 1459 | 1459 | 1459 | 1459 | 0 |
| 432 | 20240327 | 121700 | 895660001 | 1459 | 1459 | 1459 | 1459 | 0 |
| 433 | 20240327 | 121600 | 895660001 | 1459 | 1459 | 1459 | 1459 | 0 |
| 434 | 20240327 | 121500 | 895660001 | 1459 | 1459 | 1459 | 1459 | 0 |
| 435 | 20240327 | 121400 | 895660001 | 1459 | 1459 | 1459 | 1459 | 31 |
| 436 | 20240327 | 121300 | 895614772 | 1459 | 1459 | 1459 | 1459 | 0 |
| 437 | 20240327 | 121200 | 895614772 | 1459 | 1459 | 1459 | 1459 | 0 |
| 438 | 20240327 | 121100 | 895614772 | 1459 | 1459 | 1459 | 1459 | 0 |
| 439 | 20240327 | 121000 | 895614772 | 1459 | 1459 | 1459 | 1459 | 0 |
| 440 | 20240327 | 120900 | 895614772 | 1459 | 1458 | 1459 | 1458 | 7376 |
| 441 | 20240327 | 120800 | 884856549 | 1452 | 1452 | 1452 | 1452 | 0 |
| 442 | 20240327 | 120700 | 884856549 | 1452 | 1452 | 1452 | 1452 | 0 |
| 443 | 20240327 | 120600 | 884856549 | 1452 | 1452 | 1452 | 1452 | 0 |
| 444 | 20240327 | 120500 | 884856549 | 1452 | 1453 | 1453 | 1451 | 7101 |
| 445 | 20240327 | 120400 | 874545174 | 1453 | 1454 | 1454 | 1453 | 6000 |
| 446 | 20240327 | 120300 | 865825110 | 1459 | 1459 | 1459 | 1459 | 0 |
| 447 | 20240327 | 120200 | 865825110 | 1459 | 1459 | 1459 | 1459 | 200 |
| 448 | 20240327 | 120100 | 865533310 | 1459 | 1458 | 1459 | 1458 | 4674 |
| 449 | 20240327 | 120000 | 858716643 | 1458 | 1458 | 1458 | 1458 | 293 |
| 450 | 20240327 | 115900 | 858289449 | 1458 | 1457 | 1458 | 1457 | 677 |
| 451 | 20240327 | 115800 | 857303055 | 1456 | 1456 | 1456 | 1456 | 2 |
| 452 | 20240327 | 115700 | 857300143 | 1456 | 1456 | 1456 | 1456 | 0 |
| 453 | 20240327 | 115600 | 857300143 | 1456 | 1452 | 1456 | 1452 | 854 |
| 454 | 20240327 | 115500 | 856057635 | 1452 | 1452 | 1452 | 1452 | 0 |
| 455 | 20240327 | 115400 | 856057635 | 1452 | 1453 | 1453 | 1452 | 1047 |
| 456 | 20240327 | 115300 | 854536391 | 1451 | 1451 | 1451 | 1451 | 0 |
| 457 | 20240327 | 115200 | 854536391 | 1451 | 1452 | 1452 | 1451 | 750 |
| 458 | 20240327 | 115100 | 853448075 | 1451 | 1451 | 1451 | 1451 | 0 |
| 459 | 20240327 | 115000 | 853448075 | 1451 | 1451 | 1451 | 1451 | 0 |
| 460 | 20240327 | 114900 | 853448075 | 1451 | 1451 | 1451 | 1451 | 0 |
| 461 | 20240327 | 114800 | 853448075 | 1451 | 1451 | 1451 | 1451 | 0 |
| 462 | 20240327 | 114700 | 853448075 | 1451 | 1451 | 1451 | 1451 | 0 |
| 463 | 20240327 | 114600 | 853448075 | 1451 | 1451 | 1451 | 1451 | 26 |
| 464 | 20240327 | 114500 | 853410349 | 1451 | 1451 | 1451 | 1451 | 0 |
| 465 | 20240327 | 114400 | 853410349 | 1451 | 1456 | 1456 | 1451 | 421 |
| 466 | 20240327 | 114300 | 852797378 | 1457 | 1457 | 1457 | 1457 | 0 |
| 467 | 20240327 | 114200 | 852797378 | 1457 | 1453 | 1457 | 1453 | 1512 |
| 468 | 20240327 | 114100 | 850597329 | 1451 | 1452 | 1452 | 1451 | 107 |
| 469 | 20240327 | 114000 | 850442067 | 1453 | 1453 | 1453 | 1453 | 65 |
| 470 | 20240327 | 113900 | 850347622 | 1453 | 1453 | 1453 | 1453 | 50 |
| 471 | 20240327 | 113800 | 850274972 | 1453 | 1453 | 1453 | 1453 | 0 |
| 472 | 20240327 | 113700 | 850274972 | 1453 | 1450 | 1453 | 1450 | 717 |
| 473 | 20240327 | 113600 | 849233468 | 1454 | 1454 | 1454 | 1454 | 0 |
| 474 | 20240327 | 113500 | 849233468 | 1454 | 1453 | 1454 | 1453 | 640 |
| 475 | 20240327 | 113400 | 848303457 | 1453 | 1453 | 1453 | 1453 | 504 |
| 476 | 20240327 | 113300 | 847571145 | 1449 | 1449 | 1449 | 1449 | 0 |
| 477 | 20240327 | 113200 | 847571145 | 1449 | 1449 | 1449 | 1449 | 60 |
| 478 | 20240327 | 113100 | 847484205 | 1449 | 1449 | 1449 | 1449 | 0 |
| 479 | 20240327 | 113000 | 847484205 | 1449 | 1449 | 1449 | 1449 | 20 |
| 480 | 20240327 | 112900 | 847455225 | 1449 | 1451 | 1451 | 1449 | 1056 |
| 481 | 20240327 | 112800 | 845923735 | 1455 | 1455 | 1455 | 1455 | 0 |
| 482 | 20240327 | 112700 | 845923735 | 1455 | 1455 | 1455 | 1455 | 0 |
| 483 | 20240327 | 112600 | 845923735 | 1455 | 1455 | 1455 | 1455 | 0 |
| 484 | 20240327 | 112500 | 845923735 | 1455 | 1455 | 1455 | 1455 | 30 |
| 485 | 20240327 | 112400 | 845880085 | 1451 | 1455 | 1455 | 1451 | 28 |
| 486 | 20240327 | 112300 | 845839361 | 1456 | 1456 | 1456 | 1456 | 1 |
| 487 | 20240327 | 112200 | 845837905 | 1455 | 1454 | 1455 | 1454 | 6015 |
| 488 | 20240327 | 112100 | 837086559 | 1455 | 1454 | 1455 | 1454 | 664 |
| 489 | 20240327 | 112000 | 836121053 | 1455 | 1455 | 1455 | 1455 | 0 |
| 490 | 20240327 | 111900 | 836121053 | 1455 | 1455 | 1455 | 1455 | 0 |
| 491 | 20240327 | 111800 | 836121053 | 1455 | 1455 | 1455 | 1455 | 0 |
| 492 | 20240327 | 111700 | 836121053 | 1455 | 1455 | 1455 | 1455 | 1 |
| 493 | 20240327 | 111600 | 836119598 | 1455 | 1455 | 1455 | 1455 | 0 |
| 494 | 20240327 | 111500 | 836119598 | 1455 | 1455 | 1457 | 1449 | 13511 |
| 495 | 20240327 | 111400 | 816487475 | 1455 | 1451 | 1455 | 1451 | 2097 |
| 496 | 20240327 | 111300 | 813436728 | 1459 | 1459 | 1459 | 1459 | 0 |
| 497 | 20240327 | 111200 | 813436728 | 1459 | 1459 | 1459 | 1459 | 0 |
| 498 | 20240327 | 111100 | 813436728 | 1459 | 1459 | 1459 | 1459 | 0 |
| 499 | 20240327 | 111000 | 813436728 | 1459 | 1459 | 1459 | 1459 | 684 |
| 500 | 20240327 | 110900 | 812438772 | 1450 | 1450 | 1450 | 1450 | 0 |
| 501 | 20240327 | 110800 | 812438772 | 1450 | 1450 | 1450 | 1450 | 0 |
| 502 | 20240327 | 110700 | 812438772 | 1450 | 1450 | 1450 | 1450 | 670 |
| 503 | 20240327 | 110600 | 811467272 | 1460 | 1460 | 1460 | 1460 | 4000 |
| 504 | 20240327 | 110500 | 805627272 | 1448 | 1451 | 1451 | 1448 | 154 |
| 505 | 20240327 | 110400 | 805403902 | 1451 | 1451 | 1451 | 1451 | 0 |
| 506 | 20240327 | 110300 | 805403902 | 1451 | 1451 | 1460 | 1451 | 112 |
| 507 | 20240327 | 110200 | 805241201 | 1460 | 1460 | 1460 | 1460 | 0 |
| 508 | 20240327 | 110100 | 805241201 | 1460 | 1460 | 1460 | 1451 | 8762 |
| 509 | 20240327 | 110000 | 792472639 | 1460 | 1460 | 1460 | 1460 | 2000 |
| 510 | 20240327 | 105900 | 789552639 | 1460 | 1454 | 1460 | 1454 | 7000 |
| 511 | 20240327 | 105800 | 779339579 | 1455 | 1456 | 1456 | 1455 | 42 |
| 512 | 20240327 | 105700 | 779278447 | 1455 | 1453 | 1455 | 1453 | 5957 |
| 513 | 20240327 | 105600 | 770611752 | 1455 | 1454 | 1455 | 1454 | 687 |
| 514 | 20240327 | 105500 | 769612182 | 1452 | 1452 | 1452 | 1452 | 0 |
| 515 | 20240327 | 105400 | 769612182 | 1452 | 1447 | 1452 | 1447 | 9751 |
| 516 | 20240327 | 105300 | 755485032 | 1446 | 1446 | 1446 | 1446 | 77 |
| 517 | 20240327 | 105200 | 755373690 | 1446 | 1446 | 1446 | 1446 | 0 |
| 518 | 20240327 | 105100 | 755373690 | 1446 | 1445 | 1446 | 1445 | 1299 |
| 519 | 20240327 | 105000 | 753496634 | 1445 | 1445 | 1445 | 1445 | 2679 |
| 520 | 20240327 | 104900 | 749625479 | 1445 | 1445 | 1445 | 1445 | 692 |
| 521 | 20240327 | 104800 | 748625539 | 1445 | 1445 | 1445 | 1445 | 0 |
| 522 | 20240327 | 104700 | 748625539 | 1445 | 1445 | 1445 | 1445 | 4844 |
| 523 | 20240327 | 104600 | 741625959 | 1441 | 1441 | 1441 | 1441 | 0 |
| 524 | 20240327 | 104500 | 741625959 | 1441 | 1440 | 1441 | 1437 | 824 |
| 525 | 20240327 | 104400 | 740439346 | 1438 | 1439 | 1440 | 1438 | 602 |
| 526 | 20240327 | 104300 | 739572750 | 1437 | 1437 | 1439 | 1437 | 310 |
| 527 | 20240327 | 104200 | 739126680 | 1435 | 1436 | 1436 | 1435 | 1156 |
| 528 | 20240327 | 104100 | 737466721 | 1438 | 1438 | 1438 | 1436 | 244 |
| 529 | 20240327 | 104000 | 737116159 | 1435 | 1437 | 1437 | 1435 | 1612 |
| 530 | 20240327 | 103900 | 734802890 | 1436 | 1438 | 1438 | 1436 | 70 |
| 531 | 20240327 | 103800 | 734702236 | 1438 | 1438 | 1438 | 1438 | 59 |
| 532 | 20240327 | 103700 | 734617394 | 1437 | 1437 | 1437 | 1437 | 0 |
| 533 | 20240327 | 103600 | 734617394 | 1437 | 1436 | 1438 | 1435 | 2485 |
| 534 | 20240327 | 103500 | 731047896 | 1436 | 1438 | 1438 | 1435 | 3500 |
| 535 | 20240327 | 103400 | 726020299 | 1435 | 1435 | 1435 | 1435 | 0 |
| 536 | 20240327 | 103300 | 726020299 | 1435 | 1435 | 1435 | 1435 | 0 |
| 537 | 20240327 | 103200 | 726020299 | 1435 | 1435 | 1435 | 1435 | 0 |
| 538 | 20240327 | 103100 | 726020299 | 1435 | 1440 | 1440 | 1435 | 9636 |
| 539 | 20240327 | 103000 | 712175688 | 1440 | 1440 | 1440 | 1439 | 4433 |
| 540 | 20240327 | 102900 | 705794201 | 1440 | 1440 | 1440 | 1440 | 1082 |
| 541 | 20240327 | 102800 | 704236121 | 1441 | 1441 | 1441 | 1441 | 1502 |
| 542 | 20240327 | 102700 | 702071739 | 1442 | 1442 | 1442 | 1442 | 278 |
| 543 | 20240327 | 102600 | 701670863 | 1449 | 1449 | 1449 | 1449 | 9 |
| 544 | 20240327 | 102500 | 701657822 | 1445 | 1445 | 1445 | 1445 | 2950 |
| 545 | 20240327 | 102400 | 697395072 | 1445 | 1445 | 1445 | 1445 | 147 |
| 546 | 20240327 | 102300 | 697182657 | 1450 | 1450 | 1450 | 1450 | 0 |
| 547 | 20240327 | 102200 | 697182657 | 1450 | 1443 | 1450 | 1443 | 10406 |
| 548 | 20240327 | 102100 | 682096651 | 1445 | 1445 | 1445 | 1445 | 0 |
| 549 | 20240327 | 102000 | 682096651 | 1445 | 1445 | 1445 | 1445 | 0 |
| 550 | 20240327 | 101900 | 682096651 | 1445 | 1444 | 1445 | 1444 | 2500 |
| 551 | 20240327 | 101800 | 678485710 | 1442 | 1444 | 1444 | 1442 | 4607 |
| 552 | 20240327 | 101700 | 671839609 | 1443 | 1448 | 1448 | 1443 | 4485 |
| 553 | 20240327 | 101600 | 665356393 | 1444 | 1448 | 1448 | 1444 | 51 |
| 554 | 20240327 | 101500 | 665282549 | 1448 | 1448 | 1448 | 1448 | 0 |
| 555 | 20240327 | 101400 | 665282549 | 1448 | 1448 | 1448 | 1448 | 0 |
| 556 | 20240327 | 101300 | 665282549 | 1448 | 1448 | 1448 | 1448 | 80 |
| 557 | 20240327 | 101200 | 665166709 | 1456 | 1456 | 1456 | 1456 | 0 |
| 558 | 20240327 | 101100 | 665166709 | 1456 | 1456 | 1456 | 1456 | 33 |
| 559 | 20240327 | 101000 | 665118661 | 1448 | 1448 | 1448 | 1448 | 0 |
| 560 | 20240327 | 100900 | 665118661 | 1448 | 1447 | 1448 | 1442 | 140 |
| 561 | 20240327 | 100800 | 664916535 | 1448 | 1445 | 1448 | 1445 | 1769 |
| 562 | 20240327 | 100700 | 662360024 | 1446 | 1448 | 1448 | 1446 | 600 |
| 563 | 20240327 | 100600 | 661492224 | 1448 | 1446 | 1448 | 1446 | 1789 |
| 564 | 20240327 | 100500 | 658902253 | 1446 | 1445 | 1446 | 1445 | 1050 |
| 565 | 20240327 | 100400 | 657383958 | 1446 | 1446 | 1446 | 1446 | 2 |
| 566 | 20240327 | 100300 | 657381066 | 1439 | 1439 | 1439 | 1439 | 130 |
| 567 | 20240327 | 100200 | 657193996 | 1438 | 1438 | 1438 | 1438 | 0 |
| 568 | 20240327 | 100100 | 657193996 | 1438 | 1438 | 1438 | 1438 | 0 |
| 569 | 20240327 | 100000 | 657193996 | 1438 | 1441 | 1448 | 1438 | 3404 |
| 570 | 20240327 | 095900 | 652298812 | 1441 | 1441 | 1441 | 1441 | 2001 |
| 571 | 20240327 | 095800 | 649415371 | 1441 | 1448 | 1448 | 1441 | 1708 |
| 572 | 20240327 | 095700 | 646942327 | 1448 | 1448 | 1448 | 1448 | 100 |
| 573 | 20240327 | 095600 | 646797527 | 1448 | 1448 | 1448 | 1448 | 1 |
| 574 | 20240327 | 095500 | 646796079 | 1438 | 1441 | 1441 | 1437 | 1580 |
| 575 | 20240327 | 095400 | 644521030 | 1441 | 1441 | 1441 | 1441 | 1212 |
| 576 | 20240327 | 095300 | 642774538 | 1441 | 1441 | 1441 | 1440 | 2555 |
| 577 | 20240327 | 095200 | 639094483 | 1441 | 1448 | 1448 | 1441 | 1206 |
| 578 | 20240327 | 095100 | 637354037 | 1448 | 1448 | 1448 | 1448 | 207 |
| 579 | 20240327 | 095000 | 637054301 | 1448 | 1452 | 1452 | 1448 | 9909 |
| 580 | 20240327 | 094900 | 622678498 | 1452 | 1452 | 1452 | 1452 | 0 |
| 581 | 20240327 | 094800 | 622678498 | 1452 | 1452 | 1452 | 1452 | 400 |
| 582 | 20240327 | 094700 | 622097698 | 1465 | 1465 | 1465 | 1465 | 0 |
| 583 | 20240327 | 094600 | 622097698 | 1465 | 1465 | 1465 | 1465 | 20 |
| 584 | 20240327 | 094500 | 622068398 | 1465 | 1465 | 1465 | 1465 | 3 |
| 585 | 20240327 | 094400 | 622064003 | 1470 | 1470 | 1470 | 1470 | 8664 |
| 586 | 20240327 | 094300 | 609327923 | 1470 | 1463 | 1470 | 1463 | 4048 |
| 587 | 20240327 | 094200 | 603380863 | 1470 | 1479 | 1479 | 1470 | 15005 |
| 588 | 20240327 | 094100 | 581240196 | 1484 | 1467 | 1484 | 1467 | 13383 |
| 589 | 20240327 | 094000 | 561546493 | 1469 | 1450 | 1469 | 1449 | 10678 |
| 590 | 20240327 | 093900 | 545970678 | 1450 | 1443 | 1450 | 1443 | 6922 |
| 591 | 20240327 | 093800 | 535943966 | 1447 | 1447 | 1447 | 1447 | 0 |
| 592 | 20240327 | 093700 | 535943966 | 1447 | 1445 | 1447 | 1445 | 6910 |
| 593 | 20240327 | 093600 | 525947256 | 1447 | 1432 | 1447 | 1431 | 8667 |
| 594 | 20240327 | 093500 | 513506460 | 1432 | 1426 | 1432 | 1421 | 469 |
| 595 | 20240327 | 093400 | 512837646 | 1426 | 1420 | 1426 | 1420 | 2709 |
| 596 | 20240327 | 093300 | 508980321 | 1420 | 1420 | 1421 | 1419 | 10650 |
| 597 | 20240327 | 093200 | 493866815 | 1419 | 1425 | 1425 | 1417 | 24959 |
| 598 | 20240327 | 093100 | 458358896 | 1424 | 1426 | 1427 | 1424 | 6002 |
| 599 | 20240327 | 093000 | 449799935 | 1426 | 1429 | 1429 | 1425 | 3107 |
| 600 | 20240327 | 092900 | 445367305 | 1428 | 1439 | 1439 | 1428 | 30127 |
| 601 | 20240327 | 092800 | 402131859 | 1440 | 1441 | 1442 | 1440 | 31390 |
| 602 | 20240327 | 092700 | 356908206 | 1441 | 1444 | 1444 | 1441 | 7563 |
| 603 | 20240327 | 092600 | 346007194 | 1442 | 1442 | 1442 | 1442 | 44 |
| 604 | 20240327 | 092500 | 345943746 | 1441 | 1441 | 1441 | 1441 | 533 |
| 605 | 20240327 | 092400 | 345175693 | 1441 | 1445 | 1445 | 1441 | 26621 |
| 606 | 20240327 | 092300 | 306800592 | 1455 | 1455 | 1455 | 1455 | 0 |
| 607 | 20240327 | 092200 | 306800592 | 1455 | 1445 | 1455 | 1443 | 25063 |
| 608 | 20240327 | 092100 | 270521963 | 1443 | 1445 | 1445 | 1443 | 789 |
| 609 | 20240327 | 092000 | 269383009 | 1445 | 1445 | 1445 | 1445 | 30 |
| 610 | 20240327 | 091900 | 269339659 | 1444 | 1442 | 1445 | 1442 | 859 |
| 611 | 20240327 | 091800 | 268099416 | 1442 | 1442 | 1443 | 1441 | 3041 |
| 612 | 20240327 | 091700 | 263715286 | 1442 | 1443 | 1443 | 1441 | 8314 |
| 613 | 20240327 | 091600 | 251722750 | 1443 | 1445 | 1445 | 1443 | 5778 |
| 614 | 20240327 | 091500 | 243378157 | 1445 | 1448 | 1448 | 1444 | 8955 |
| 615 | 20240327 | 091400 | 230430297 | 1448 | 1450 | 1450 | 1447 | 8469 |
| 616 | 20240327 | 091300 | 218157233 | 1450 | 1451 | 1453 | 1450 | 17002 |
| 617 | 20240327 | 091200 | 193499426 | 1451 | 1452 | 1453 | 1450 | 12721 |
| 618 | 20240327 | 091100 | 175042149 | 1453 | 1454 | 1455 | 1453 | 3886 |
| 619 | 20240327 | 091000 | 169393479 | 1455 | 1458 | 1458 | 1455 | 9532 |
| 620 | 20240327 | 090900 | 155511342 | 1458 | 1459 | 1459 | 1457 | 559 |
| 621 | 20240327 | 090800 | 154696674 | 1460 | 1460 | 1460 | 1459 | 742 |
| 622 | 20240327 | 090700 | 153613384 | 1460 | 1460 | 1460 | 1460 | 3526 |
| 623 | 20240327 | 090600 | 148465424 | 1456 | 1461 | 1462 | 1456 | 12995 |
| 624 | 20240327 | 090500 | 129519655 | 1461 | 1468 | 1468 | 1461 | 1598 |
| 625 | 20240327 | 090400 | 127181463 | 1470 | 1455 | 1470 | 1454 | 18903 |
| 626 | 20240327 | 090300 | 99611731 | 1453 | 1484 | 1484 | 1450 | 16883 |
| 627 | 20240327 | 090200 | 74738916 | 1485 | 1493 | 1498 | 1485 | 13743 |
| 628 | 20240327 | 090100 | 54280582 | 1500 | 1504 | 1504 | 1500 | 10289 |
| 629 | 20240327 | 090000 | 38845926 | 1504 | 1510 | 1510 | 1492 | 25782 |