30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 191300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 7978 |
| 3 | 20240306 | 191200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 4 | 20240306 | 191100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 5 | 20240306 | 191000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 6 | 20240306 | 190900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 7 | 20240306 | 190800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 8 | 20240306 | 190700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 9 | 20240306 | 190600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 10 | 20240306 | 190500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 11 | 20240306 | 190400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 12 | 20240306 | 190300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 13 | 20240306 | 190200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 14 | 20240306 | 190100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 15 | 20240306 | 190000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 16 | 20240306 | 185900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 17 | 20240306 | 185800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 18 | 20240306 | 185700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 19 | 20240306 | 185600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 20 | 20240306 | 185500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 21 | 20240306 | 185400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 22 | 20240306 | 185300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 23 | 20240306 | 185200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 24 | 20240306 | 185100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 25 | 20240306 | 185000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 26 | 20240306 | 184900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 27 | 20240306 | 184800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 28 | 20240306 | 184700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 29 | 20240306 | 184600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 30 | 20240306 | 184500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 31 | 20240306 | 184400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 32 | 20240306 | 184300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 7978 |
| 33 | 20240306 | 184200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 34 | 20240306 | 184100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 35 | 20240306 | 184000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 36 | 20240306 | 183900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 37 | 20240306 | 183800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 38 | 20240306 | 183700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 39 | 20240306 | 183600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 40 | 20240306 | 183500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 41 | 20240306 | 183400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 42 | 20240306 | 183300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 43 | 20240306 | 183200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 44 | 20240306 | 183100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 45 | 20240306 | 183000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 46 | 20240306 | 182900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 47 | 20240306 | 182800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 48 | 20240306 | 182700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 49 | 20240306 | 182600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 50 | 20240306 | 182500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 51 | 20240306 | 182400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 52 | 20240306 | 182300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 53 | 20240306 | 182200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 54 | 20240306 | 182100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 55 | 20240306 | 182000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 56 | 20240306 | 181900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 57 | 20240306 | 181800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 58 | 20240306 | 181700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 59 | 20240306 | 181600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 60 | 20240306 | 181500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 61 | 20240306 | 181400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 62 | 20240306 | 181300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 7978 |
| 63 | 20240306 | 181200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 64 | 20240306 | 181100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 65 | 20240306 | 181000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 66 | 20240306 | 180900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 67 | 20240306 | 180800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 68 | 20240306 | 180700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 69 | 20240306 | 180600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 70 | 20240306 | 180500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 71 | 20240306 | 180400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 72 | 20240306 | 180300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 73 | 20240306 | 180200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 74 | 20240306 | 180100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 75 | 20240306 | 180000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 76 | 20240306 | 175900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 77 | 20240306 | 175800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 78 | 20240306 | 175700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 79 | 20240306 | 175600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 80 | 20240306 | 175500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 81 | 20240306 | 175400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 82 | 20240306 | 175300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 83 | 20240306 | 175200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 84 | 20240306 | 175100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 85 | 20240306 | 175000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 86 | 20240306 | 174900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 87 | 20240306 | 174800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 88 | 20240306 | 174700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 89 | 20240306 | 174600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 90 | 20240306 | 174500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 91 | 20240306 | 174400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 92 | 20240306 | 174300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 7978 |
| 93 | 20240306 | 174200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 94 | 20240306 | 174100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 95 | 20240306 | 174000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 96 | 20240306 | 173900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 97 | 20240306 | 173800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 98 | 20240306 | 173700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 99 | 20240306 | 173600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 100 | 20240306 | 173500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 101 | 20240306 | 173400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 102 | 20240306 | 173300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 103 | 20240306 | 173200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 104 | 20240306 | 173100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 105 | 20240306 | 173000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 106 | 20240306 | 172900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 107 | 20240306 | 172800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 108 | 20240306 | 172700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 109 | 20240306 | 172600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 110 | 20240306 | 172500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 111 | 20240306 | 172400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 112 | 20240306 | 172300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 113 | 20240306 | 172200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 114 | 20240306 | 172100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 115 | 20240306 | 172000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 116 | 20240306 | 171900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 117 | 20240306 | 171800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 118 | 20240306 | 171700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 119 | 20240306 | 171600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 120 | 20240306 | 171500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 121 | 20240306 | 171400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 122 | 20240306 | 171300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 7978 |
| 123 | 20240306 | 171200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 124 | 20240306 | 171100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 125 | 20240306 | 171000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 126 | 20240306 | 170900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 127 | 20240306 | 170800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 128 | 20240306 | 170700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 129 | 20240306 | 170600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 130 | 20240306 | 170500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 131 | 20240306 | 170400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 132 | 20240306 | 170300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 133 | 20240306 | 170200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 134 | 20240306 | 170100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 135 | 20240306 | 170000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 136 | 20240306 | 165900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 137 | 20240306 | 165800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 138 | 20240306 | 165700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 139 | 20240306 | 165600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 140 | 20240306 | 165500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 141 | 20240306 | 165400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 142 | 20240306 | 165300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 143 | 20240306 | 165200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 144 | 20240306 | 165100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 145 | 20240306 | 165000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 146 | 20240306 | 164900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 147 | 20240306 | 164800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 148 | 20240306 | 164700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 149 | 20240306 | 164600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 150 | 20240306 | 164500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 151 | 20240306 | 164400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 152 | 20240306 | 164300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 7978 |
| 153 | 20240306 | 164200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 154 | 20240306 | 164100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 155 | 20240306 | 164000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 156 | 20240306 | 163900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 157 | 20240306 | 163800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 158 | 20240306 | 163700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 159 | 20240306 | 163600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 160 | 20240306 | 163500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 161 | 20240306 | 163400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 162 | 20240306 | 163300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 163 | 20240306 | 163200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 164 | 20240306 | 163100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 165 | 20240306 | 163000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 166 | 20240306 | 162900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 167 | 20240306 | 162800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 168 | 20240306 | 162700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 169 | 20240306 | 162600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 170 | 20240306 | 162500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 171 | 20240306 | 162400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 172 | 20240306 | 162300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 173 | 20240306 | 162200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 174 | 20240306 | 162100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 175 | 20240306 | 162000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 176 | 20240306 | 161900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 177 | 20240306 | 161800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 178 | 20240306 | 161700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 179 | 20240306 | 161600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 180 | 20240306 | 161500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 181 | 20240306 | 161400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 182 | 20240306 | 161300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 7978 |
| 183 | 20240306 | 161200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 184 | 20240306 | 161100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 185 | 20240306 | 161000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 186 | 20240306 | 160900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 187 | 20240306 | 160800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 188 | 20240306 | 160700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 189 | 20240306 | 160600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 190 | 20240306 | 160500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 191 | 20240306 | 160400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 192 | 20240306 | 160300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 193 | 20240306 | 160200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 194 | 20240306 | 160100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 195 | 20240306 | 160000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 196 | 20240306 | 155900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 197 | 20240306 | 155800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 198 | 20240306 | 155700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 199 | 20240306 | 155600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 200 | 20240306 | 155500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 201 | 20240306 | 155400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 202 | 20240306 | 155300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 203 | 20240306 | 155200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 204 | 20240306 | 155100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 205 | 20240306 | 155000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 206 | 20240306 | 154900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 207 | 20240306 | 154800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 208 | 20240306 | 154700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 209 | 20240306 | 154600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 210 | 20240306 | 154500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 211 | 20240306 | 154400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 212 | 20240306 | 154300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 7978 |
| 213 | 20240306 | 154200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 214 | 20240306 | 154100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 215 | 20240306 | 154000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 216 | 20240306 | 153900 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 217 | 20240306 | 153800 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 218 | 20240306 | 153700 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 219 | 20240306 | 153600 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 220 | 20240306 | 153500 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 221 | 20240306 | 153400 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 222 | 20240306 | 153300 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 223 | 20240306 | 153200 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 224 | 20240306 | 153100 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 0 |
| 225 | 20240306 | 153000 | 1376053980 | 1680 | 1680 | 1680 | 1680 | 7978 |
| 226 | 20240306 | 152900 | 1362650940 | 1680 | 1680 | 1680 | 1680 | 0 |
| 227 | 20240306 | 152800 | 1362650940 | 1680 | 1680 | 1680 | 1680 | 0 |
| 228 | 20240306 | 152700 | 1362650940 | 1680 | 1680 | 1680 | 1680 | 0 |
| 229 | 20240306 | 152600 | 1362650940 | 1680 | 1680 | 1680 | 1680 | 0 |
| 230 | 20240306 | 152500 | 1362650940 | 1680 | 1680 | 1680 | 1680 | 0 |
| 231 | 20240306 | 152400 | 1362650940 | 1680 | 1680 | 1680 | 1680 | 0 |
| 232 | 20240306 | 152300 | 1362650940 | 1680 | 1680 | 1680 | 1680 | 0 |
| 233 | 20240306 | 152200 | 1362650940 | 1680 | 1680 | 1680 | 1680 | 0 |
| 234 | 20240306 | 152100 | 1362650940 | 1680 | 1680 | 1680 | 1680 | 0 |
| 235 | 20240306 | 152000 | 1362650940 | 1680 | 1680 | 1680 | 1680 | 0 |
| 236 | 20240306 | 151900 | 1362650940 | 1680 | 1680 | 1680 | 1680 | 379 |
| 237 | 20240306 | 151800 | 1362014220 | 1680 | 1681 | 1681 | 1680 | 290 |
| 238 | 20240306 | 151700 | 1361526820 | 1681 | 1681 | 1681 | 1681 | 365 |
| 239 | 20240306 | 151600 | 1360913255 | 1681 | 1679 | 1681 | 1679 | 2382 |
| 240 | 20240306 | 151500 | 1356910943 | 1679 | 1676 | 1679 | 1676 | 1700 |
| 241 | 20240306 | 151400 | 1354061443 | 1679 | 1678 | 1679 | 1678 | 443 |
| 242 | 20240306 | 151300 | 1353317681 | 1679 | 1679 | 1679 | 1679 | 200 |
| 243 | 20240306 | 151200 | 1352981881 | 1680 | 1680 | 1680 | 1680 | 0 |
| 244 | 20240306 | 151100 | 1352981881 | 1680 | 1676 | 1680 | 1676 | 7487 |
| 245 | 20240306 | 151000 | 1340409540 | 1676 | 1676 | 1676 | 1676 | 2610 |
| 246 | 20240306 | 150900 | 1336035180 | 1679 | 1679 | 1679 | 1679 | 1 |
| 247 | 20240306 | 150800 | 1336033501 | 1679 | 1679 | 1679 | 1679 | 505 |
| 248 | 20240306 | 150700 | 1335185606 | 1679 | 1679 | 1679 | 1679 | 6 |
| 249 | 20240306 | 150600 | 1335175532 | 1677 | 1680 | 1680 | 1677 | 964 |
| 250 | 20240306 | 150500 | 1333558871 | 1680 | 1680 | 1680 | 1680 | 0 |
| 251 | 20240306 | 150400 | 1333558871 | 1680 | 1680 | 1680 | 1680 | 1 |
| 252 | 20240306 | 150300 | 1333557191 | 1677 | 1677 | 1677 | 1677 | 12 |
| 253 | 20240306 | 150200 | 1333537067 | 1677 | 1679 | 1679 | 1677 | 17 |
| 254 | 20240306 | 150100 | 1333508528 | 1679 | 1679 | 1679 | 1679 | 600 |
| 255 | 20240306 | 150000 | 1332501128 | 1679 | 1679 | 1679 | 1679 | 285 |
| 256 | 20240306 | 145900 | 1332022613 | 1676 | 1676 | 1676 | 1676 | 258 |
| 257 | 20240306 | 145800 | 1331590205 | 1676 | 1676 | 1676 | 1676 | 52 |
| 258 | 20240306 | 145700 | 1331503053 | 1676 | 1676 | 1676 | 1676 | 48 |
| 259 | 20240306 | 145600 | 1331422605 | 1676 | 1679 | 1679 | 1676 | 11 |
| 260 | 20240306 | 145500 | 1331404166 | 1676 | 1678 | 1678 | 1676 | 2602 |
| 261 | 20240306 | 145400 | 1327040684 | 1679 | 1679 | 1679 | 1679 | 1004 |
| 262 | 20240306 | 145300 | 1325354968 | 1679 | 1678 | 1679 | 1678 | 4308 |
| 263 | 20240306 | 145200 | 1318125143 | 1678 | 1678 | 1678 | 1678 | 1792 |
| 264 | 20240306 | 145100 | 1315118167 | 1678 | 1678 | 1678 | 1678 | 1 |
| 265 | 20240306 | 145000 | 1315116489 | 1677 | 1677 | 1677 | 1677 | 321 |
| 266 | 20240306 | 144900 | 1314578172 | 1678 | 1678 | 1678 | 1678 | 3 |
| 267 | 20240306 | 144800 | 1314573138 | 1678 | 1678 | 1678 | 1678 | 3 |
| 268 | 20240306 | 144700 | 1314568104 | 1678 | 1677 | 1678 | 1677 | 1292 |
| 269 | 20240306 | 144600 | 1312401028 | 1678 | 1678 | 1678 | 1678 | 0 |
| 270 | 20240306 | 144500 | 1312401028 | 1678 | 1678 | 1678 | 1678 | 0 |
| 271 | 20240306 | 144400 | 1312401028 | 1678 | 1678 | 1678 | 1678 | 183 |
| 272 | 20240306 | 144300 | 1312093954 | 1678 | 1679 | 1679 | 1678 | 78 |
| 273 | 20240306 | 144200 | 1311963007 | 1679 | 1680 | 1680 | 1679 | 584 |
| 274 | 20240306 | 144100 | 1310982469 | 1679 | 1679 | 1679 | 1679 | 2589 |
| 275 | 20240306 | 144000 | 1306635538 | 1677 | 1673 | 1677 | 1673 | 2267 |
| 276 | 20240306 | 143900 | 1302836915 | 1673 | 1675 | 1675 | 1673 | 6000 |
| 277 | 20240306 | 143800 | 1292791722 | 1675 | 1677 | 1677 | 1675 | 3576 |
| 278 | 20240306 | 143700 | 1286800959 | 1677 | 1677 | 1677 | 1677 | 0 |
| 279 | 20240306 | 143600 | 1286800959 | 1677 | 1677 | 1677 | 1677 | 3452 |
| 280 | 20240306 | 143500 | 1281011955 | 1679 | 1679 | 1679 | 1677 | 1413 |
| 281 | 20240306 | 143400 | 1278639586 | 1679 | 1679 | 1679 | 1679 | 100 |
| 282 | 20240306 | 143300 | 1278471686 | 1679 | 1679 | 1680 | 1679 | 444 |
| 283 | 20240306 | 143200 | 1277725949 | 1679 | 1679 | 1679 | 1679 | 918 |
| 284 | 20240306 | 143100 | 1276184627 | 1680 | 1680 | 1680 | 1680 | 0 |
| 285 | 20240306 | 143000 | 1276184627 | 1680 | 1679 | 1680 | 1679 | 643 |
| 286 | 20240306 | 142900 | 1275105029 | 1679 | 1679 | 1679 | 1676 | 6 |
| 287 | 20240306 | 142800 | 1275094958 | 1679 | 1679 | 1679 | 1679 | 20 |
| 288 | 20240306 | 142700 | 1275061378 | 1679 | 1679 | 1679 | 1679 | 300 |
| 289 | 20240306 | 142600 | 1274557678 | 1675 | 1675 | 1675 | 1675 | 0 |
| 290 | 20240306 | 142500 | 1274557678 | 1675 | 1678 | 1678 | 1675 | 104 |
| 291 | 20240306 | 142400 | 1274383214 | 1679 | 1679 | 1679 | 1679 | 0 |
| 292 | 20240306 | 142300 | 1274383214 | 1679 | 1679 | 1679 | 1679 | 10 |
| 293 | 20240306 | 142200 | 1274366424 | 1678 | 1678 | 1678 | 1678 | 261 |
| 294 | 20240306 | 142100 | 1273928466 | 1678 | 1678 | 1678 | 1678 | 50 |
| 295 | 20240306 | 142000 | 1273844566 | 1674 | 1674 | 1674 | 1674 | 112 |
| 296 | 20240306 | 141900 | 1273657078 | 1674 | 1675 | 1675 | 1674 | 1601 |
| 297 | 20240306 | 141800 | 1270976980 | 1675 | 1674 | 1675 | 1674 | 396 |
| 298 | 20240306 | 141700 | 1270313681 | 1675 | 1675 | 1675 | 1675 | 143 |
| 299 | 20240306 | 141600 | 1270074156 | 1675 | 1675 | 1675 | 1675 | 12 |
| 300 | 20240306 | 141500 | 1270054056 | 1675 | 1675 | 1675 | 1675 | 0 |
| 301 | 20240306 | 141400 | 1270054056 | 1675 | 1676 | 1676 | 1675 | 231 |
| 302 | 20240306 | 141300 | 1269667130 | 1681 | 1681 | 1681 | 1681 | 0 |
| 303 | 20240306 | 141200 | 1269667130 | 1681 | 1677 | 1681 | 1677 | 105 |
| 304 | 20240306 | 141100 | 1269490849 | 1677 | 1677 | 1677 | 1677 | 2 |
| 305 | 20240306 | 141000 | 1269487495 | 1677 | 1677 | 1677 | 1677 | 1148 |
| 306 | 20240306 | 140900 | 1267562299 | 1677 | 1677 | 1677 | 1677 | 15 |
| 307 | 20240306 | 140800 | 1267537144 | 1677 | 1677 | 1677 | 1677 | 575 |
| 308 | 20240306 | 140700 | 1266572869 | 1677 | 1680 | 1680 | 1677 | 1179 |
| 309 | 20240306 | 140600 | 1264595377 | 1680 | 1677 | 1680 | 1677 | 813 |
| 310 | 20240306 | 140500 | 1263231037 | 1682 | 1677 | 1683 | 1677 | 5132 |
| 311 | 20240306 | 140400 | 1254616734 | 1677 | 1677 | 1677 | 1677 | 14 |
| 312 | 20240306 | 140300 | 1254593256 | 1673 | 1679 | 1679 | 1673 | 2112 |
| 313 | 20240306 | 140200 | 1251059208 | 1674 | 1674 | 1674 | 1674 | 1107 |
| 314 | 20240306 | 140100 | 1249206090 | 1674 | 1675 | 1675 | 1674 | 1824 |
| 315 | 20240306 | 140000 | 1246152696 | 1678 | 1678 | 1678 | 1678 | 0 |
| 316 | 20240306 | 135900 | 1246152696 | 1678 | 1678 | 1678 | 1678 | 495 |
| 317 | 20240306 | 135800 | 1245322086 | 1678 | 1673 | 1678 | 1673 | 140 |
| 318 | 20240306 | 135700 | 1245087826 | 1673 | 1673 | 1673 | 1673 | 198 |
| 319 | 20240306 | 135600 | 1244756572 | 1673 | 1673 | 1673 | 1673 | 3 |
| 320 | 20240306 | 135500 | 1244751553 | 1672 | 1680 | 1680 | 1672 | 597 |
| 321 | 20240306 | 135400 | 1243753067 | 1683 | 1683 | 1683 | 1683 | 120 |
| 322 | 20240306 | 135300 | 1243551107 | 1683 | 1682 | 1683 | 1682 | 3000 |
| 323 | 20240306 | 135200 | 1238504107 | 1682 | 1680 | 1682 | 1680 | 1002 |
| 324 | 20240306 | 135100 | 1236820743 | 1680 | 1680 | 1680 | 1671 | 1469 |
| 325 | 20240306 | 135000 | 1234353445 | 1680 | 1674 | 1680 | 1674 | 680 |
| 326 | 20240306 | 134900 | 1233214547 | 1674 | 1674 | 1674 | 1674 | 30 |
| 327 | 20240306 | 134800 | 1233164327 | 1668 | 1668 | 1668 | 1668 | 0 |
| 328 | 20240306 | 134700 | 1233164327 | 1668 | 1668 | 1668 | 1668 | 0 |
| 329 | 20240306 | 134600 | 1233164327 | 1668 | 1673 | 1673 | 1668 | 1002 |
| 330 | 20240306 | 134500 | 1231492978 | 1673 | 1668 | 1673 | 1667 | 1151 |
| 331 | 20240306 | 134400 | 1229573139 | 1668 | 1668 | 1668 | 1668 | 400 |
| 332 | 20240306 | 134300 | 1228905939 | 1668 | 1668 | 1668 | 1668 | 100 |
| 333 | 20240306 | 134200 | 1228739139 | 1666 | 1668 | 1668 | 1666 | 2671 |
| 334 | 20240306 | 134100 | 1224289079 | 1667 | 1668 | 1668 | 1667 | 797 |
| 335 | 20240306 | 134000 | 1222960286 | 1667 | 1668 | 1668 | 1667 | 2104 |
| 336 | 20240306 | 133900 | 1219452800 | 1669 | 1668 | 1669 | 1667 | 9021 |
| 337 | 20240306 | 133800 | 1204402165 | 1669 | 1670 | 1670 | 1669 | 1784 |
| 338 | 20240306 | 133700 | 1201424569 | 1670 | 1670 | 1670 | 1670 | 3126 |
| 339 | 20240306 | 133600 | 1196204149 | 1670 | 1670 | 1670 | 1670 | 5258 |
| 340 | 20240306 | 133500 | 1187423289 | 1671 | 1671 | 1671 | 1671 | 144 |
| 341 | 20240306 | 133400 | 1187182665 | 1670 | 1670 | 1670 | 1670 | 0 |
| 342 | 20240306 | 133300 | 1187182665 | 1670 | 1675 | 1675 | 1670 | 540 |
| 343 | 20240306 | 133200 | 1186280785 | 1675 | 1675 | 1675 | 1675 | 6 |
| 344 | 20240306 | 133100 | 1186270735 | 1670 | 1671 | 1671 | 1670 | 5189 |
| 345 | 20240306 | 133000 | 1177603914 | 1679 | 1674 | 1679 | 1672 | 1280 |
| 346 | 20240306 | 132900 | 1175463189 | 1679 | 1674 | 1679 | 1674 | 1722 |
| 347 | 20240306 | 132800 | 1172576056 | 1674 | 1672 | 1674 | 1672 | 675 |
| 348 | 20240306 | 132700 | 1171447454 | 1672 | 1674 | 1674 | 1672 | 3935 |
| 349 | 20240306 | 132600 | 1164868132 | 1672 | 1674 | 1674 | 1671 | 3928 |
| 350 | 20240306 | 132500 | 1158301164 | 1674 | 1674 | 1674 | 1674 | 58 |
| 351 | 20240306 | 132400 | 1158204072 | 1673 | 1673 | 1673 | 1673 | 0 |
| 352 | 20240306 | 132300 | 1158204072 | 1673 | 1673 | 1673 | 1673 | 1 |
| 353 | 20240306 | 132200 | 1158202399 | 1672 | 1674 | 1674 | 1672 | 39 |
| 354 | 20240306 | 132100 | 1158137115 | 1674 | 1675 | 1675 | 1674 | 181 |
| 355 | 20240306 | 132000 | 1157834091 | 1674 | 1674 | 1674 | 1674 | 150 |
| 356 | 20240306 | 131900 | 1157582991 | 1672 | 1672 | 1672 | 1672 | 0 |
| 357 | 20240306 | 131800 | 1157582991 | 1672 | 1672 | 1672 | 1672 | 0 |
| 358 | 20240306 | 131700 | 1157582991 | 1672 | 1672 | 1672 | 1671 | 1469 |
| 359 | 20240306 | 131600 | 1155127899 | 1674 | 1672 | 1674 | 1672 | 28 |
| 360 | 20240306 | 131500 | 1155081047 | 1672 | 1679 | 1680 | 1672 | 1420 |
| 361 | 20240306 | 131400 | 1152706077 | 1680 | 1674 | 1680 | 1673 | 4220 |
| 362 | 20240306 | 131300 | 1145643016 | 1675 | 1675 | 1675 | 1675 | 790 |
| 363 | 20240306 | 131200 | 1144319766 | 1675 | 1675 | 1675 | 1674 | 765 |
| 364 | 20240306 | 131100 | 1143038448 | 1675 | 1675 | 1675 | 1675 | 360 |
| 365 | 20240306 | 131000 | 1142435448 | 1675 | 1676 | 1676 | 1675 | 64 |
| 366 | 20240306 | 130900 | 1142328198 | 1675 | 1680 | 1680 | 1675 | 145 |
| 367 | 20240306 | 130800 | 1142085283 | 1680 | 1680 | 1680 | 1680 | 2 |
| 368 | 20240306 | 130700 | 1142081923 | 1680 | 1680 | 1680 | 1680 | 2 |
| 369 | 20240306 | 130600 | 1142078563 | 1680 | 1678 | 1680 | 1674 | 3621 |
| 370 | 20240306 | 130500 | 1136009361 | 1676 | 1676 | 1676 | 1676 | 0 |
| 371 | 20240306 | 130400 | 1136009361 | 1676 | 1680 | 1680 | 1676 | 787 |
| 372 | 20240306 | 130300 | 1134689157 | 1680 | 1680 | 1680 | 1680 | 1 |
| 373 | 20240306 | 130200 | 1134687477 | 1680 | 1680 | 1680 | 1680 | 1 |
| 374 | 20240306 | 130100 | 1134685797 | 1680 | 1686 | 1686 | 1680 | 669 |
| 375 | 20240306 | 130000 | 1133561871 | 1683 | 1683 | 1683 | 1683 | 0 |
| 376 | 20240306 | 125900 | 1133561871 | 1683 | 1681 | 1683 | 1681 | 162 |
| 377 | 20240306 | 125800 | 1133289349 | 1682 | 1682 | 1682 | 1682 | 2570 |
| 378 | 20240306 | 125700 | 1128966609 | 1687 | 1687 | 1687 | 1687 | 0 |
| 379 | 20240306 | 125600 | 1128966609 | 1687 | 1687 | 1687 | 1687 | 0 |
| 380 | 20240306 | 125500 | 1128966609 | 1687 | 1687 | 1687 | 1687 | 20 |
| 381 | 20240306 | 125400 | 1128932869 | 1686 | 1686 | 1686 | 1686 | 500 |
| 382 | 20240306 | 125300 | 1128089869 | 1686 | 1686 | 1686 | 1686 | 1 |
| 383 | 20240306 | 125200 | 1128088183 | 1687 | 1687 | 1687 | 1687 | 0 |
| 384 | 20240306 | 125100 | 1128088183 | 1687 | 1680 | 1687 | 1680 | 3549 |
| 385 | 20240306 | 125000 | 1122112343 | 1680 | 1680 | 1680 | 1680 | 0 |
| 386 | 20240306 | 124900 | 1122112343 | 1680 | 1680 | 1680 | 1680 | 0 |
| 387 | 20240306 | 124800 | 1122112343 | 1680 | 1680 | 1680 | 1680 | 50 |
| 388 | 20240306 | 124700 | 1122028343 | 1680 | 1680 | 1680 | 1680 | 137 |
| 389 | 20240306 | 124600 | 1121798183 | 1680 | 1680 | 1680 | 1680 | 1 |
| 390 | 20240306 | 124500 | 1121796503 | 1670 | 1680 | 1680 | 1670 | 23767 |
| 391 | 20240306 | 124400 | 1082048313 | 1680 | 1680 | 1680 | 1680 | 1 |
| 392 | 20240306 | 124300 | 1082046633 | 1675 | 1675 | 1675 | 1675 | 0 |
| 393 | 20240306 | 124200 | 1082046633 | 1675 | 1676 | 1676 | 1674 | 3649 |
| 394 | 20240306 | 124100 | 1075937401 | 1675 | 1675 | 1675 | 1675 | 6 |
| 395 | 20240306 | 124000 | 1075927351 | 1680 | 1680 | 1680 | 1680 | 10 |
| 396 | 20240306 | 123900 | 1075910551 | 1680 | 1680 | 1680 | 1680 | 1 |
| 397 | 20240306 | 123800 | 1075908871 | 1675 | 1680 | 1680 | 1675 | 425 |
| 398 | 20240306 | 123700 | 1075194955 | 1680 | 1680 | 1680 | 1680 | 450 |
| 399 | 20240306 | 123600 | 1074438955 | 1680 | 1680 | 1680 | 1680 | 1000 |
| 400 | 20240306 | 123500 | 1072758955 | 1680 | 1680 | 1680 | 1680 | 101 |
| 401 | 20240306 | 123400 | 1072589275 | 1675 | 1675 | 1675 | 1672 | 1503 |
| 402 | 20240306 | 123300 | 1070073333 | 1672 | 1674 | 1675 | 1672 | 1716 |
| 403 | 20240306 | 123200 | 1067203944 | 1675 | 1675 | 1675 | 1675 | 930 |
| 404 | 20240306 | 123100 | 1065646194 | 1675 | 1680 | 1680 | 1672 | 10899 |
| 405 | 20240306 | 123000 | 1047395438 | 1677 | 1677 | 1677 | 1677 | 700 |
| 406 | 20240306 | 122900 | 1046221538 | 1678 | 1677 | 1678 | 1677 | 1521 |
| 407 | 20240306 | 122800 | 1043669301 | 1678 | 1681 | 1681 | 1678 | 2525 |
| 408 | 20240306 | 122700 | 1039430245 | 1681 | 1679 | 1681 | 1679 | 276 |
| 409 | 20240306 | 122600 | 1038966664 | 1680 | 1680 | 1680 | 1680 | 901 |
| 410 | 20240306 | 122500 | 1037452984 | 1680 | 1684 | 1684 | 1680 | 1612 |
| 411 | 20240306 | 122400 | 1034744501 | 1681 | 1685 | 1685 | 1681 | 102 |
| 412 | 20240306 | 122300 | 1034573021 | 1687 | 1687 | 1687 | 1687 | 0 |
| 413 | 20240306 | 122200 | 1034573021 | 1687 | 1687 | 1687 | 1687 | 0 |
| 414 | 20240306 | 122100 | 1034573021 | 1687 | 1687 | 1687 | 1687 | 3 |
| 415 | 20240306 | 122000 | 1034567960 | 1687 | 1687 | 1687 | 1687 | 10 |
| 416 | 20240306 | 121900 | 1034551090 | 1687 | 1687 | 1687 | 1687 | 0 |
| 417 | 20240306 | 121800 | 1034551090 | 1687 | 1685 | 1687 | 1685 | 446 |
| 418 | 20240306 | 121700 | 1033799576 | 1684 | 1683 | 1684 | 1683 | 1279 |
| 419 | 20240306 | 121600 | 1031645760 | 1684 | 1684 | 1684 | 1684 | 4 |
| 420 | 20240306 | 121500 | 1031639024 | 1680 | 1680 | 1680 | 1680 | 200 |
| 421 | 20240306 | 121400 | 1031303024 | 1683 | 1685 | 1685 | 1683 | 23 |
| 422 | 20240306 | 121300 | 1031264304 | 1683 | 1683 | 1683 | 1683 | 0 |
| 423 | 20240306 | 121200 | 1031264304 | 1683 | 1683 | 1683 | 1683 | 689 |
| 424 | 20240306 | 121100 | 1030104717 | 1680 | 1683 | 1683 | 1680 | 3 |
| 425 | 20240306 | 121000 | 1030099674 | 1683 | 1683 | 1683 | 1683 | 311 |
| 426 | 20240306 | 120900 | 1029576261 | 1683 | 1682 | 1683 | 1682 | 1000 |
| 427 | 20240306 | 120800 | 1027893919 | 1683 | 1683 | 1683 | 1683 | 0 |
| 428 | 20240306 | 120700 | 1027893919 | 1683 | 1678 | 1683 | 1678 | 91 |
| 429 | 20240306 | 120600 | 1027741216 | 1685 | 1685 | 1685 | 1685 | 0 |
| 430 | 20240306 | 120500 | 1027741216 | 1685 | 1685 | 1685 | 1685 | 0 |
| 431 | 20240306 | 120400 | 1027741216 | 1685 | 1677 | 1685 | 1677 | 301 |
| 432 | 20240306 | 120300 | 1027236431 | 1677 | 1677 | 1677 | 1677 | 0 |
| 433 | 20240306 | 120200 | 1027236431 | 1677 | 1677 | 1677 | 1677 | 277 |
| 434 | 20240306 | 120100 | 1026771902 | 1677 | 1678 | 1678 | 1677 | 796 |
| 435 | 20240306 | 120000 | 1025436686 | 1677 | 1677 | 1677 | 1677 | 0 |
| 436 | 20240306 | 115900 | 1025436686 | 1677 | 1678 | 1678 | 1677 | 2471 |
| 437 | 20240306 | 115800 | 1021292686 | 1678 | 1680 | 1680 | 1677 | 501 |
| 438 | 20240306 | 115700 | 1020451809 | 1677 | 1679 | 1679 | 1677 | 4055 |
| 439 | 20240306 | 115600 | 1013646026 | 1680 | 1682 | 1683 | 1680 | 9858 |
| 440 | 20240306 | 115500 | 997072024 | 1682 | 1683 | 1683 | 1682 | 216 |
| 441 | 20240306 | 115400 | 996708603 | 1682 | 1684 | 1686 | 1682 | 4117 |
| 442 | 20240306 | 115300 | 989780630 | 1685 | 1685 | 1685 | 1685 | 0 |
| 443 | 20240306 | 115200 | 989780630 | 1685 | 1685 | 1685 | 1685 | 3031 |
| 444 | 20240306 | 115100 | 984673395 | 1685 | 1684 | 1685 | 1684 | 888 |
| 445 | 20240306 | 115000 | 983177487 | 1685 | 1685 | 1685 | 1685 | 415 |
| 446 | 20240306 | 114900 | 982478212 | 1685 | 1684 | 1685 | 1684 | 1010 |
| 447 | 20240306 | 114800 | 980777362 | 1684 | 1687 | 1687 | 1684 | 2000 |
| 448 | 20240306 | 114700 | 977409263 | 1689 | 1687 | 1689 | 1687 | 65 |
| 449 | 20240306 | 114600 | 977299606 | 1687 | 1688 | 1688 | 1687 | 190 |
| 450 | 20240306 | 114500 | 976978904 | 1688 | 1688 | 1688 | 1688 | 3 |
| 451 | 20240306 | 114400 | 976973840 | 1688 | 1688 | 1688 | 1688 | 27 |
| 452 | 20240306 | 114300 | 976928264 | 1688 | 1687 | 1688 | 1687 | 30 |
| 453 | 20240306 | 114200 | 976877650 | 1687 | 1688 | 1688 | 1687 | 351 |
| 454 | 20240306 | 114100 | 976285462 | 1688 | 1688 | 1688 | 1688 | 101 |
| 455 | 20240306 | 114000 | 976114974 | 1687 | 1687 | 1687 | 1687 | 465 |
| 456 | 20240306 | 113900 | 975330519 | 1687 | 1687 | 1687 | 1687 | 0 |
| 457 | 20240306 | 113800 | 975330519 | 1687 | 1687 | 1687 | 1687 | 0 |
| 458 | 20240306 | 113700 | 975330519 | 1687 | 1683 | 1687 | 1683 | 33 |
| 459 | 20240306 | 113600 | 975274968 | 1683 | 1683 | 1683 | 1683 | 10 |
| 460 | 20240306 | 113500 | 975258138 | 1683 | 1683 | 1683 | 1683 | 1 |
| 461 | 20240306 | 113400 | 975256455 | 1682 | 1682 | 1682 | 1682 | 395 |
| 462 | 20240306 | 113300 | 974592065 | 1682 | 1682 | 1682 | 1682 | 101 |
| 463 | 20240306 | 113200 | 974422183 | 1681 | 1683 | 1683 | 1681 | 555 |
| 464 | 20240306 | 113100 | 973488613 | 1683 | 1684 | 1684 | 1683 | 80 |
| 465 | 20240306 | 113000 | 973353935 | 1684 | 1684 | 1684 | 1684 | 0 |
| 466 | 20240306 | 112900 | 973353935 | 1684 | 1685 | 1685 | 1684 | 143 |
| 467 | 20240306 | 112800 | 973113091 | 1685 | 1688 | 1688 | 1685 | 1656 |
| 468 | 20240306 | 112700 | 970322698 | 1688 | 1687 | 1688 | 1686 | 1487 |
| 469 | 20240306 | 112600 | 967815325 | 1688 | 1688 | 1688 | 1687 | 751 |
| 470 | 20240306 | 112500 | 966547877 | 1688 | 1690 | 1690 | 1688 | 2843 |
| 471 | 20240306 | 112400 | 961748053 | 1690 | 1691 | 1694 | 1690 | 1149 |
| 472 | 20240306 | 112300 | 959805858 | 1691 | 1693 | 1693 | 1691 | 842 |
| 473 | 20240306 | 112200 | 958380630 | 1693 | 1695 | 1695 | 1693 | 3509 |
| 474 | 20240306 | 112100 | 952439383 | 1694 | 1694 | 1694 | 1694 | 583 |
| 475 | 20240306 | 112000 | 951451781 | 1694 | 1694 | 1694 | 1694 | 400 |
| 476 | 20240306 | 111900 | 950774181 | 1694 | 1694 | 1694 | 1694 | 30 |
| 477 | 20240306 | 111800 | 950723361 | 1692 | 1705 | 1705 | 1692 | 807 |
| 478 | 20240306 | 111700 | 949347439 | 1709 | 1693 | 1709 | 1693 | 2068 |
| 479 | 20240306 | 111600 | 945824970 | 1693 | 1693 | 1693 | 1693 | 250 |
| 480 | 20240306 | 111500 | 945401720 | 1691 | 1691 | 1691 | 1691 | 501 |
| 481 | 20240306 | 111400 | 944554529 | 1695 | 1695 | 1695 | 1695 | 1950 |
| 482 | 20240306 | 111300 | 941249279 | 1694 | 1692 | 1694 | 1692 | 529 |
| 483 | 20240306 | 111200 | 940353219 | 1691 | 1691 | 1691 | 1691 | 133 |
| 484 | 20240306 | 111100 | 940128316 | 1691 | 1691 | 1691 | 1691 | 269 |
| 485 | 20240306 | 111000 | 939673437 | 1692 | 1694 | 1694 | 1692 | 768 |
| 486 | 20240306 | 110900 | 938373955 | 1694 | 1694 | 1694 | 1694 | 25 |
| 487 | 20240306 | 110800 | 938331605 | 1694 | 1694 | 1694 | 1694 | 11 |
| 488 | 20240306 | 110700 | 938312971 | 1695 | 1695 | 1695 | 1694 | 456 |
| 489 | 20240306 | 110600 | 937540435 | 1694 | 1692 | 1694 | 1692 | 1278 |
| 490 | 20240306 | 110500 | 935376664 | 1693 | 1691 | 1693 | 1691 | 84 |
| 491 | 20240306 | 110400 | 935234548 | 1690 | 1690 | 1690 | 1690 | 0 |
| 492 | 20240306 | 110300 | 935234548 | 1690 | 1690 | 1690 | 1690 | 2569 |
| 493 | 20240306 | 110200 | 930892938 | 1690 | 1690 | 1690 | 1690 | 1101 |
| 494 | 20240306 | 110100 | 929032248 | 1690 | 1691 | 1691 | 1690 | 115 |
| 495 | 20240306 | 110000 | 928837788 | 1692 | 1692 | 1692 | 1692 | 5 |
| 496 | 20240306 | 105900 | 928829328 | 1693 | 1689 | 1693 | 1689 | 396 |
| 497 | 20240306 | 105800 | 928159724 | 1689 | 1689 | 1691 | 1689 | 412 |
| 498 | 20240306 | 105700 | 927463854 | 1691 | 1690 | 1691 | 1690 | 34 |
| 499 | 20240306 | 105600 | 927406392 | 1690 | 1689 | 1690 | 1689 | 92 |
| 500 | 20240306 | 105500 | 927251001 | 1689 | 1686 | 1689 | 1686 | 4608 |
| 501 | 20240306 | 105400 | 919472385 | 1687 | 1687 | 1687 | 1687 | 279 |
| 502 | 20240306 | 105300 | 919001712 | 1687 | 1687 | 1687 | 1686 | 28 |
| 503 | 20240306 | 105200 | 918954477 | 1687 | 1687 | 1688 | 1687 | 671 |
| 504 | 20240306 | 105100 | 917822389 | 1686 | 1687 | 1688 | 1686 | 1107 |
| 505 | 20240306 | 105000 | 915954880 | 1687 | 1685 | 1687 | 1685 | 28 |
| 506 | 20240306 | 104900 | 915907662 | 1687 | 1685 | 1687 | 1685 | 142 |
| 507 | 20240306 | 104800 | 915668132 | 1687 | 1686 | 1687 | 1685 | 105 |
| 508 | 20240306 | 104700 | 915491097 | 1687 | 1686 | 1687 | 1686 | 114 |
| 509 | 20240306 | 104600 | 915298801 | 1687 | 1685 | 1687 | 1685 | 1732 |
| 510 | 20240306 | 104500 | 912379188 | 1685 | 1686 | 1686 | 1685 | 1331 |
| 511 | 20240306 | 104400 | 910135225 | 1686 | 1686 | 1686 | 1686 | 1 |
| 512 | 20240306 | 104300 | 910133539 | 1681 | 1684 | 1686 | 1681 | 1516 |
| 513 | 20240306 | 104200 | 907584369 | 1680 | 1680 | 1680 | 1680 | 2452 |
| 514 | 20240306 | 104100 | 903465009 | 1680 | 1680 | 1680 | 1680 | 500 |
| 515 | 20240306 | 104000 | 902625009 | 1684 | 1684 | 1684 | 1683 | 10 |
| 516 | 20240306 | 103900 | 902608176 | 1679 | 1680 | 1684 | 1679 | 1685 |
| 517 | 20240306 | 103800 | 899778408 | 1684 | 1684 | 1685 | 1684 | 581 |
| 518 | 20240306 | 103700 | 898799434 | 1679 | 1679 | 1679 | 1679 | 0 |
| 519 | 20240306 | 103600 | 898799434 | 1679 | 1679 | 1679 | 1679 | 100 |
| 520 | 20240306 | 103500 | 898631534 | 1679 | 1686 | 1686 | 1679 | 15667 |
| 521 | 20240306 | 103400 | 872291278 | 1686 | 1686 | 1686 | 1686 | 1 |
| 522 | 20240306 | 103300 | 872289592 | 1685 | 1686 | 1686 | 1685 | 8 |
| 523 | 20240306 | 103200 | 872276106 | 1685 | 1686 | 1686 | 1685 | 34 |
| 524 | 20240306 | 103100 | 872218800 | 1688 | 1685 | 1688 | 1685 | 157 |
| 525 | 20240306 | 103000 | 871954015 | 1689 | 1689 | 1689 | 1685 | 297 |
| 526 | 20240306 | 102900 | 871453293 | 1689 | 1685 | 1689 | 1684 | 1803 |
| 527 | 20240306 | 102800 | 868411675 | 1684 | 1688 | 1688 | 1684 | 350 |
| 528 | 20240306 | 102700 | 867822075 | 1688 | 1688 | 1688 | 1688 | 1 |
| 529 | 20240306 | 102600 | 867820387 | 1687 | 1684 | 1687 | 1683 | 6653 |
| 530 | 20240306 | 102500 | 856607596 | 1685 | 1684 | 1685 | 1684 | 1090 |
| 531 | 20240306 | 102400 | 854771917 | 1685 | 1685 | 1686 | 1684 | 1213 |
| 532 | 20240306 | 102300 | 852727849 | 1685 | 1685 | 1688 | 1685 | 182 |
| 533 | 20240306 | 102200 | 852421173 | 1689 | 1689 | 1689 | 1689 | 2 |
| 534 | 20240306 | 102100 | 852417795 | 1690 | 1687 | 1690 | 1684 | 3810 |
| 535 | 20240306 | 102000 | 845996517 | 1686 | 1689 | 1689 | 1686 | 50 |
| 536 | 20240306 | 101900 | 845912070 | 1690 | 1690 | 1693 | 1690 | 1173 |
| 537 | 20240306 | 101800 | 843929086 | 1685 | 1685 | 1685 | 1685 | 375 |
| 538 | 20240306 | 101700 | 843297211 | 1685 | 1685 | 1685 | 1671 | 4192 |
| 539 | 20240306 | 101600 | 836251841 | 1685 | 1692 | 1693 | 1665 | 55502 |
| 540 | 20240306 | 101500 | 743101820 | 1693 | 1697 | 1697 | 1692 | 3161 |
| 541 | 20240306 | 101400 | 737750101 | 1697 | 1693 | 1697 | 1693 | 181 |
| 542 | 20240306 | 101300 | 737443664 | 1693 | 1698 | 1698 | 1693 | 4678 |
| 543 | 20240306 | 101200 | 729515901 | 1698 | 1698 | 1699 | 1698 | 21 |
| 544 | 20240306 | 101100 | 729480237 | 1699 | 1698 | 1699 | 1698 | 23 |
| 545 | 20240306 | 101000 | 729441173 | 1699 | 1698 | 1699 | 1698 | 40 |
| 546 | 20240306 | 100900 | 729373242 | 1699 | 1697 | 1699 | 1697 | 312 |
| 547 | 20240306 | 100800 | 728843299 | 1697 | 1695 | 1697 | 1695 | 488 |
| 548 | 20240306 | 100700 | 728016105 | 1695 | 1695 | 1695 | 1695 | 35 |
| 549 | 20240306 | 100600 | 727956780 | 1695 | 1697 | 1698 | 1695 | 606 |
| 550 | 20240306 | 100500 | 726929407 | 1699 | 1698 | 1699 | 1697 | 363 |
| 551 | 20240306 | 100400 | 726312734 | 1699 | 1699 | 1699 | 1699 | 10 |
| 552 | 20240306 | 100300 | 726295744 | 1699 | 1697 | 1699 | 1695 | 1224 |
| 553 | 20240306 | 100200 | 724220448 | 1703 | 1700 | 1703 | 1698 | 3854 |
| 554 | 20240306 | 100100 | 717671650 | 1705 | 1705 | 1705 | 1700 | 1055 |
| 555 | 20240306 | 100000 | 715877875 | 1705 | 1704 | 1705 | 1704 | 1518 |
| 556 | 20240306 | 095900 | 713291202 | 1703 | 1703 | 1703 | 1703 | 1000 |
| 557 | 20240306 | 095800 | 711588202 | 1700 | 1699 | 1700 | 1699 | 1470 |
| 558 | 20240306 | 095700 | 709089612 | 1700 | 1700 | 1700 | 1700 | 664 |
| 559 | 20240306 | 095600 | 707960812 | 1700 | 1704 | 1704 | 1700 | 1781 |
| 560 | 20240306 | 095500 | 704930516 | 1704 | 1705 | 1705 | 1701 | 2155 |
| 561 | 20240306 | 095400 | 701259438 | 1705 | 1705 | 1705 | 1705 | 248 |
| 562 | 20240306 | 095300 | 700836598 | 1705 | 1705 | 1705 | 1703 | 2372 |
| 563 | 20240306 | 095200 | 696792530 | 1705 | 1705 | 1706 | 1705 | 521 |
| 564 | 20240306 | 095100 | 695904223 | 1705 | 1705 | 1705 | 1705 | 687 |
| 565 | 20240306 | 095000 | 694732888 | 1705 | 1705 | 1705 | 1700 | 1528 |
| 566 | 20240306 | 094900 | 692131577 | 1701 | 1699 | 1705 | 1699 | 4320 |
| 567 | 20240306 | 094800 | 684779967 | 1701 | 1699 | 1702 | 1699 | 3809 |
| 568 | 20240306 | 094700 | 678304458 | 1699 | 1699 | 1699 | 1699 | 18 |
| 569 | 20240306 | 094600 | 678273876 | 1699 | 1698 | 1699 | 1694 | 916 |
| 570 | 20240306 | 094500 | 676721128 | 1699 | 1702 | 1702 | 1699 | 131 |
| 571 | 20240306 | 094400 | 676498404 | 1703 | 1699 | 1703 | 1692 | 573 |
| 572 | 20240306 | 094300 | 675528099 | 1693 | 1700 | 1700 | 1692 | 5409 |
| 573 | 20240306 | 094200 | 666350742 | 1703 | 1693 | 1705 | 1690 | 1224 |
| 574 | 20240306 | 094100 | 664280368 | 1705 | 1696 | 1705 | 1695 | 2425 |
| 575 | 20240306 | 094000 | 660167071 | 1696 | 1698 | 1699 | 1696 | 422 |
| 576 | 20240306 | 093900 | 659450729 | 1698 | 1688 | 1698 | 1688 | 5753 |
| 577 | 20240306 | 093800 | 649731668 | 1688 | 1689 | 1689 | 1687 | 3770 |
| 578 | 20240306 | 093700 | 643367892 | 1689 | 1689 | 1689 | 1688 | 73 |
| 579 | 20240306 | 093600 | 643244645 | 1690 | 1689 | 1690 | 1687 | 8091 |
| 580 | 20240306 | 093500 | 629582512 | 1689 | 1694 | 1694 | 1689 | 13068 |
| 581 | 20240306 | 093400 | 607476605 | 1694 | 1696 | 1696 | 1694 | 7353 |
| 582 | 20240306 | 093300 | 595019367 | 1701 | 1697 | 1704 | 1693 | 18804 |
| 583 | 20240306 | 093200 | 563145446 | 1705 | 1701 | 1705 | 1696 | 18420 |
| 584 | 20240306 | 093100 | 531856634 | 1705 | 1700 | 1705 | 1700 | 2247 |
| 585 | 20240306 | 093000 | 528034147 | 1701 | 1706 | 1706 | 1700 | 3016 |
| 586 | 20240306 | 092900 | 522904409 | 1704 | 1707 | 1707 | 1704 | 863 |
| 587 | 20240306 | 092800 | 521432601 | 1707 | 1707 | 1707 | 1705 | 101 |
| 588 | 20240306 | 092700 | 521260214 | 1707 | 1703 | 1708 | 1703 | 3950 |
| 589 | 20240306 | 092600 | 514528815 | 1703 | 1700 | 1703 | 1700 | 5577 |
| 590 | 20240306 | 092500 | 505045503 | 1700 | 1700 | 1700 | 1700 | 5 |
| 591 | 20240306 | 092400 | 505037003 | 1700 | 1696 | 1700 | 1695 | 6023 |
| 592 | 20240306 | 092300 | 494822212 | 1696 | 1700 | 1704 | 1696 | 18572 |
| 593 | 20240306 | 092200 | 463289620 | 1700 | 1704 | 1704 | 1700 | 175 |
| 594 | 20240306 | 092100 | 462991840 | 1704 | 1700 | 1704 | 1698 | 752 |
| 595 | 20240306 | 092000 | 461713422 | 1700 | 1700 | 1704 | 1700 | 4096 |
| 596 | 20240306 | 091900 | 454749986 | 1698 | 1700 | 1700 | 1698 | 11289 |
| 597 | 20240306 | 091800 | 435576622 | 1697 | 1705 | 1705 | 1697 | 26676 |
| 598 | 20240306 | 091700 | 390238336 | 1705 | 1708 | 1708 | 1702 | 3409 |
| 599 | 20240306 | 091600 | 384430965 | 1704 | 1708 | 1708 | 1704 | 189 |
| 600 | 20240306 | 091500 | 384108553 | 1708 | 1704 | 1709 | 1702 | 10748 |
| 601 | 20240306 | 091400 | 365790041 | 1703 | 1707 | 1707 | 1703 | 11930 |
| 602 | 20240306 | 091300 | 345449970 | 1707 | 1707 | 1707 | 1706 | 3949 |
| 603 | 20240306 | 091200 | 338712499 | 1707 | 1715 | 1715 | 1707 | 5293 |
| 604 | 20240306 | 091100 | 329669240 | 1710 | 1712 | 1715 | 1710 | 2599 |
| 605 | 20240306 | 091000 | 325222476 | 1712 | 1717 | 1717 | 1712 | 3611 |
| 606 | 20240306 | 090900 | 319025403 | 1717 | 1718 | 1718 | 1716 | 8713 |
| 607 | 20240306 | 090800 | 304060369 | 1717 | 1713 | 1718 | 1713 | 2999 |
| 608 | 20240306 | 090700 | 298911201 | 1712 | 1717 | 1717 | 1711 | 1414 |
| 609 | 20240306 | 090600 | 296489251 | 1718 | 1716 | 1718 | 1716 | 2302 |
| 610 | 20240306 | 090500 | 292535386 | 1717 | 1711 | 1718 | 1708 | 1741 |
| 611 | 20240306 | 090400 | 289555542 | 1711 | 1719 | 1719 | 1711 | 2900 |
| 612 | 20240306 | 090300 | 284593480 | 1719 | 1706 | 1720 | 1705 | 4813 |
| 613 | 20240306 | 090200 | 276377646 | 1706 | 1705 | 1721 | 1701 | 124134 |
| 614 | 20240306 | 090100 | 64961329 | 1708 | 1713 | 1722 | 1704 | 5833 |
| 615 | 20240306 | 090000 | 54985383 | 1714 | 1720 | 1722 | 1714 | 18458 |