31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 193200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 2541 |
| 3 | 20240319 | 193100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 4 | 20240319 | 193000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 5 | 20240319 | 192900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 6 | 20240319 | 192800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 7 | 20240319 | 192700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 8 | 20240319 | 192600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 9 | 20240319 | 192500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 10 | 20240319 | 192400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 11 | 20240319 | 192300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 12 | 20240319 | 192200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 13 | 20240319 | 192100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 14 | 20240319 | 192000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 15 | 20240319 | 191900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 16 | 20240319 | 191800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 17 | 20240319 | 191700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 18 | 20240319 | 191600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 19 | 20240319 | 191500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 20 | 20240319 | 191400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 21 | 20240319 | 191300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 22 | 20240319 | 191200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 23 | 20240319 | 191100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 24 | 20240319 | 191000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 25 | 20240319 | 190900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 26 | 20240319 | 190800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 27 | 20240319 | 190700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 28 | 20240319 | 190600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 29 | 20240319 | 190500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 30 | 20240319 | 190400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 31 | 20240319 | 190300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 32 | 20240319 | 190200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 2541 |
| 33 | 20240319 | 190100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 34 | 20240319 | 190000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 35 | 20240319 | 185900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 36 | 20240319 | 185800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 37 | 20240319 | 185700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 38 | 20240319 | 185600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 39 | 20240319 | 185500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 40 | 20240319 | 185400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 41 | 20240319 | 185300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 42 | 20240319 | 185200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 43 | 20240319 | 185100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 44 | 20240319 | 185000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 45 | 20240319 | 184900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 46 | 20240319 | 184800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 47 | 20240319 | 184700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 48 | 20240319 | 184600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 49 | 20240319 | 184500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 50 | 20240319 | 184400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 51 | 20240319 | 184300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 52 | 20240319 | 184200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 53 | 20240319 | 184100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 54 | 20240319 | 184000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 55 | 20240319 | 183900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 56 | 20240319 | 183800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 57 | 20240319 | 183700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 58 | 20240319 | 183600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 59 | 20240319 | 183500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 60 | 20240319 | 183400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 61 | 20240319 | 183300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 62 | 20240319 | 183200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 2541 |
| 63 | 20240319 | 183100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 64 | 20240319 | 183000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 65 | 20240319 | 182900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 66 | 20240319 | 182800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 67 | 20240319 | 182700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 68 | 20240319 | 182600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 69 | 20240319 | 182500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 70 | 20240319 | 182400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 71 | 20240319 | 182300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 72 | 20240319 | 182200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 73 | 20240319 | 182100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 74 | 20240319 | 182000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 75 | 20240319 | 181900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 76 | 20240319 | 181800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 77 | 20240319 | 181700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 78 | 20240319 | 181600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 79 | 20240319 | 181500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 80 | 20240319 | 181400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 81 | 20240319 | 181300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 82 | 20240319 | 181200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 83 | 20240319 | 181100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 84 | 20240319 | 181000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 85 | 20240319 | 180900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 86 | 20240319 | 180800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 87 | 20240319 | 180700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 88 | 20240319 | 180600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 89 | 20240319 | 180500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 90 | 20240319 | 180400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 91 | 20240319 | 180300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 92 | 20240319 | 180200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 2541 |
| 93 | 20240319 | 180100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 94 | 20240319 | 180000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 95 | 20240319 | 175900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 96 | 20240319 | 175800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 97 | 20240319 | 175700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 98 | 20240319 | 175600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 99 | 20240319 | 175500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 100 | 20240319 | 175400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 101 | 20240319 | 175300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 102 | 20240319 | 175200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 103 | 20240319 | 175100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 104 | 20240319 | 175000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 105 | 20240319 | 174900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 106 | 20240319 | 174800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 107 | 20240319 | 174700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 108 | 20240319 | 174600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 109 | 20240319 | 174500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 110 | 20240319 | 174400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 111 | 20240319 | 174300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 112 | 20240319 | 174200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 113 | 20240319 | 174100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 114 | 20240319 | 174000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 115 | 20240319 | 173900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 116 | 20240319 | 173800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 117 | 20240319 | 173700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 118 | 20240319 | 173600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 119 | 20240319 | 173500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 120 | 20240319 | 173400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 121 | 20240319 | 173300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 122 | 20240319 | 173200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 2541 |
| 123 | 20240319 | 173100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 124 | 20240319 | 173000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 125 | 20240319 | 172900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 126 | 20240319 | 172800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 127 | 20240319 | 172700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 128 | 20240319 | 172600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 129 | 20240319 | 172500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 130 | 20240319 | 172400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 131 | 20240319 | 172300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 132 | 20240319 | 172200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 133 | 20240319 | 172100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 134 | 20240319 | 172000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 135 | 20240319 | 171900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 136 | 20240319 | 171800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 137 | 20240319 | 171700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 138 | 20240319 | 171600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 139 | 20240319 | 171500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 140 | 20240319 | 171400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 141 | 20240319 | 171300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 142 | 20240319 | 171200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 143 | 20240319 | 171100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 144 | 20240319 | 171000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 145 | 20240319 | 170900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 146 | 20240319 | 170800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 147 | 20240319 | 170700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 148 | 20240319 | 170600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 149 | 20240319 | 170500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 150 | 20240319 | 170400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 151 | 20240319 | 170300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 152 | 20240319 | 170200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 2541 |
| 153 | 20240319 | 170100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 154 | 20240319 | 170000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 155 | 20240319 | 165900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 156 | 20240319 | 165800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 157 | 20240319 | 165700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 158 | 20240319 | 165600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 159 | 20240319 | 165500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 160 | 20240319 | 165400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 161 | 20240319 | 165300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 162 | 20240319 | 165200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 163 | 20240319 | 165100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 164 | 20240319 | 165000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 165 | 20240319 | 164900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 166 | 20240319 | 164800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 167 | 20240319 | 164700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 168 | 20240319 | 164600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 169 | 20240319 | 164500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 170 | 20240319 | 164400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 171 | 20240319 | 164300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 172 | 20240319 | 164200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 173 | 20240319 | 164100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 174 | 20240319 | 164000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 175 | 20240319 | 163900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 176 | 20240319 | 163800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 177 | 20240319 | 163700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 178 | 20240319 | 163600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 179 | 20240319 | 163500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 180 | 20240319 | 163400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 181 | 20240319 | 163300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 182 | 20240319 | 163200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 2541 |
| 183 | 20240319 | 163100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 184 | 20240319 | 163000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 185 | 20240319 | 162900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 186 | 20240319 | 162800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 187 | 20240319 | 162700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 188 | 20240319 | 162600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 189 | 20240319 | 162500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 190 | 20240319 | 162400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 191 | 20240319 | 162300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 192 | 20240319 | 162200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 193 | 20240319 | 162100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 194 | 20240319 | 162000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 195 | 20240319 | 161900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 196 | 20240319 | 161800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 197 | 20240319 | 161700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 198 | 20240319 | 161600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 199 | 20240319 | 161500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 200 | 20240319 | 161400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 201 | 20240319 | 161300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 202 | 20240319 | 161200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 203 | 20240319 | 161100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 204 | 20240319 | 161000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 205 | 20240319 | 160900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 206 | 20240319 | 160800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 207 | 20240319 | 160700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 208 | 20240319 | 160600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 209 | 20240319 | 160500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 210 | 20240319 | 160400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 211 | 20240319 | 160300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 212 | 20240319 | 160200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 2541 |
| 213 | 20240319 | 160100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 214 | 20240319 | 160000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 215 | 20240319 | 155900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 216 | 20240319 | 155800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 217 | 20240319 | 155700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 218 | 20240319 | 155600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 219 | 20240319 | 155500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 220 | 20240319 | 155400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 221 | 20240319 | 155300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 222 | 20240319 | 155200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 223 | 20240319 | 155100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 224 | 20240319 | 155000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 225 | 20240319 | 154900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 226 | 20240319 | 154800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 227 | 20240319 | 154700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 228 | 20240319 | 154600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 229 | 20240319 | 154500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 230 | 20240319 | 154400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 231 | 20240319 | 154300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 232 | 20240319 | 154200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 233 | 20240319 | 154100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 234 | 20240319 | 154000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 235 | 20240319 | 153900 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 236 | 20240319 | 153800 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 237 | 20240319 | 153700 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 238 | 20240319 | 153600 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 239 | 20240319 | 153500 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 240 | 20240319 | 153400 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 241 | 20240319 | 153300 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 242 | 20240319 | 153200 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 2541 |
| 243 | 20240319 | 153100 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 0 |
| 244 | 20240319 | 153000 | 1184520198 | 1430 | 1430 | 1430 | 1430 | 2541 |
| 245 | 20240319 | 152900 | 1180886568 | 1427 | 1427 | 1427 | 1427 | 0 |
| 246 | 20240319 | 152800 | 1180886568 | 1427 | 1427 | 1427 | 1427 | 0 |
| 247 | 20240319 | 152700 | 1180886568 | 1427 | 1427 | 1427 | 1427 | 0 |
| 248 | 20240319 | 152600 | 1180886568 | 1427 | 1427 | 1427 | 1427 | 0 |
| 249 | 20240319 | 152500 | 1180886568 | 1427 | 1427 | 1427 | 1427 | 0 |
| 250 | 20240319 | 152400 | 1180886568 | 1427 | 1427 | 1427 | 1427 | 0 |
| 251 | 20240319 | 152300 | 1180886568 | 1427 | 1427 | 1427 | 1427 | 0 |
| 252 | 20240319 | 152200 | 1180886568 | 1427 | 1427 | 1427 | 1427 | 0 |
| 253 | 20240319 | 152100 | 1180886568 | 1427 | 1427 | 1427 | 1427 | 0 |
| 254 | 20240319 | 152000 | 1180886568 | 1427 | 1427 | 1427 | 1427 | 0 |
| 255 | 20240319 | 151900 | 1180886568 | 1427 | 1427 | 1429 | 1426 | 177 |
| 256 | 20240319 | 151800 | 1180634063 | 1429 | 1427 | 1429 | 1426 | 4028 |
| 257 | 20240319 | 151700 | 1174888091 | 1428 | 1429 | 1429 | 1428 | 1018 |
| 258 | 20240319 | 151600 | 1173434386 | 1429 | 1429 | 1429 | 1429 | 7 |
| 259 | 20240319 | 151500 | 1173424383 | 1429 | 1428 | 1429 | 1426 | 2529 |
| 260 | 20240319 | 151400 | 1169817086 | 1428 | 1428 | 1428 | 1428 | 5 |
| 261 | 20240319 | 151300 | 1169809946 | 1426 | 1427 | 1427 | 1426 | 4445 |
| 262 | 20240319 | 151200 | 1163471310 | 1427 | 1427 | 1428 | 1427 | 633 |
| 263 | 20240319 | 151100 | 1162567985 | 1428 | 1428 | 1428 | 1428 | 50 |
| 264 | 20240319 | 151000 | 1162496585 | 1429 | 1429 | 1429 | 1429 | 5 |
| 265 | 20240319 | 150900 | 1162489440 | 1427 | 1428 | 1429 | 1427 | 3814 |
| 266 | 20240319 | 150800 | 1157046350 | 1429 | 1429 | 1429 | 1429 | 2 |
| 267 | 20240319 | 150700 | 1157043492 | 1429 | 1429 | 1429 | 1429 | 1 |
| 268 | 20240319 | 150600 | 1157042063 | 1429 | 1429 | 1429 | 1429 | 1 |
| 269 | 20240319 | 150500 | 1157040634 | 1426 | 1426 | 1426 | 1426 | 1343 |
| 270 | 20240319 | 150400 | 1155125516 | 1429 | 1428 | 1429 | 1426 | 5823 |
| 271 | 20240319 | 150300 | 1146821646 | 1429 | 1429 | 1429 | 1429 | 0 |
| 272 | 20240319 | 150200 | 1146821646 | 1429 | 1429 | 1429 | 1429 | 0 |
| 273 | 20240319 | 150100 | 1146821646 | 1429 | 1429 | 1429 | 1429 | 1 |
| 274 | 20240319 | 150000 | 1146820217 | 1429 | 1430 | 1430 | 1429 | 2 |
| 275 | 20240319 | 145900 | 1146817358 | 1430 | 1425 | 1430 | 1425 | 1492 |
| 276 | 20240319 | 145800 | 1144689618 | 1425 | 1426 | 1426 | 1425 | 1499 |
| 277 | 20240319 | 145700 | 1142552552 | 1425 | 1425 | 1425 | 1425 | 0 |
| 278 | 20240319 | 145600 | 1142552552 | 1425 | 1425 | 1425 | 1425 | 1060 |
| 279 | 20240319 | 145500 | 1141042052 | 1430 | 1425 | 1430 | 1425 | 111 |
| 280 | 20240319 | 145400 | 1140883853 | 1425 | 1426 | 1426 | 1425 | 84 |
| 281 | 20240319 | 145300 | 1140764084 | 1429 | 1429 | 1429 | 1429 | 0 |
| 282 | 20240319 | 145200 | 1140764084 | 1429 | 1426 | 1429 | 1423 | 1675 |
| 283 | 20240319 | 145100 | 1138379923 | 1429 | 1429 | 1429 | 1429 | 55 |
| 284 | 20240319 | 145000 | 1138301328 | 1429 | 1426 | 1429 | 1424 | 1106 |
| 285 | 20240319 | 144900 | 1136725341 | 1429 | 1429 | 1429 | 1429 | 0 |
| 286 | 20240319 | 144800 | 1136725341 | 1429 | 1429 | 1429 | 1429 | 1 |
| 287 | 20240319 | 144700 | 1136723912 | 1424 | 1428 | 1428 | 1424 | 7547 |
| 288 | 20240319 | 144600 | 1125952741 | 1428 | 1427 | 1428 | 1427 | 501 |
| 289 | 20240319 | 144500 | 1125237813 | 1429 | 1427 | 1429 | 1426 | 915 |
| 290 | 20240319 | 144400 | 1123930919 | 1431 | 1431 | 1431 | 1431 | 0 |
| 291 | 20240319 | 144300 | 1123930919 | 1431 | 1429 | 1431 | 1429 | 11 |
| 292 | 20240319 | 144200 | 1123915198 | 1429 | 1429 | 1429 | 1429 | 0 |
| 293 | 20240319 | 144100 | 1123915198 | 1429 | 1429 | 1429 | 1429 | 10 |
| 294 | 20240319 | 144000 | 1123900908 | 1431 | 1431 | 1431 | 1431 | 5 |
| 295 | 20240319 | 143900 | 1123893753 | 1427 | 1427 | 1427 | 1427 | 2 |
| 296 | 20240319 | 143800 | 1123890899 | 1431 | 1430 | 1431 | 1430 | 28 |
| 297 | 20240319 | 143700 | 1123850838 | 1430 | 1426 | 1430 | 1426 | 17 |
| 298 | 20240319 | 143600 | 1123826543 | 1427 | 1427 | 1427 | 1427 | 1 |
| 299 | 20240319 | 143500 | 1123825116 | 1428 | 1429 | 1429 | 1428 | 202 |
| 300 | 20240319 | 143400 | 1123536459 | 1429 | 1429 | 1429 | 1424 | 3271 |
| 301 | 20240319 | 143300 | 1118871842 | 1429 | 1427 | 1429 | 1427 | 205 |
| 302 | 20240319 | 143200 | 1118579301 | 1429 | 1427 | 1429 | 1427 | 6 |
| 303 | 20240319 | 143100 | 1118570729 | 1427 | 1427 | 1427 | 1427 | 1 |
| 304 | 20240319 | 143000 | 1118569302 | 1426 | 1426 | 1426 | 1426 | 0 |
| 305 | 20240319 | 142900 | 1118569302 | 1426 | 1426 | 1426 | 1426 | 1 |
| 306 | 20240319 | 142800 | 1118567876 | 1428 | 1428 | 1428 | 1428 | 5 |
| 307 | 20240319 | 142700 | 1118560736 | 1427 | 1427 | 1427 | 1427 | 1 |
| 308 | 20240319 | 142600 | 1118559309 | 1425 | 1425 | 1425 | 1425 | 3764 |
| 309 | 20240319 | 142500 | 1113195609 | 1426 | 1428 | 1428 | 1426 | 197 |
| 310 | 20240319 | 142400 | 1112914679 | 1428 | 1430 | 1430 | 1428 | 115 |
| 311 | 20240319 | 142300 | 1112750233 | 1427 | 1429 | 1429 | 1427 | 1593 |
| 312 | 20240319 | 142200 | 1110477015 | 1430 | 1428 | 1430 | 1428 | 103 |
| 313 | 20240319 | 142100 | 1110329920 | 1428 | 1429 | 1430 | 1428 | 54 |
| 314 | 20240319 | 142000 | 1110252755 | 1428 | 1428 | 1428 | 1428 | 150 |
| 315 | 20240319 | 141900 | 1110038555 | 1428 | 1429 | 1429 | 1428 | 1000 |
| 316 | 20240319 | 141800 | 1108610515 | 1430 | 1431 | 1431 | 1430 | 30 |
| 317 | 20240319 | 141700 | 1108567605 | 1431 | 1431 | 1431 | 1431 | 1 |
| 318 | 20240319 | 141600 | 1108566174 | 1430 | 1430 | 1430 | 1430 | 5 |
| 319 | 20240319 | 141500 | 1108559024 | 1430 | 1430 | 1430 | 1430 | 700 |
| 320 | 20240319 | 141400 | 1107558024 | 1431 | 1432 | 1432 | 1431 | 6 |
| 321 | 20240319 | 141300 | 1107549433 | 1431 | 1432 | 1432 | 1430 | 608 |
| 322 | 20240319 | 141200 | 1106679981 | 1432 | 1431 | 1432 | 1431 | 21 |
| 323 | 20240319 | 141100 | 1106649920 | 1430 | 1430 | 1430 | 1430 | 2 |
| 324 | 20240319 | 141000 | 1106647060 | 1432 | 1428 | 1432 | 1427 | 2111 |
| 325 | 20240319 | 140900 | 1103634251 | 1428 | 1429 | 1429 | 1428 | 69 |
| 326 | 20240319 | 140800 | 1103535700 | 1430 | 1430 | 1430 | 1430 | 2 |
| 327 | 20240319 | 140700 | 1103532840 | 1430 | 1430 | 1430 | 1430 | 11 |
| 328 | 20240319 | 140600 | 1103517110 | 1431 | 1432 | 1432 | 1431 | 12 |
| 329 | 20240319 | 140500 | 1103499936 | 1433 | 1432 | 1433 | 1432 | 33 |
| 330 | 20240319 | 140400 | 1103452679 | 1427 | 1431 | 1431 | 1427 | 4001 |
| 331 | 20240319 | 140300 | 1097740242 | 1433 | 1433 | 1433 | 1433 | 0 |
| 332 | 20240319 | 140200 | 1097740242 | 1433 | 1433 | 1433 | 1433 | 5 |
| 333 | 20240319 | 140100 | 1097733077 | 1433 | 1433 | 1433 | 1433 | 1 |
| 334 | 20240319 | 140000 | 1097731644 | 1433 | 1431 | 1433 | 1431 | 501 |
| 335 | 20240319 | 135900 | 1097014711 | 1432 | 1432 | 1432 | 1432 | 0 |
| 336 | 20240319 | 135800 | 1097014711 | 1432 | 1432 | 1432 | 1432 | 141 |
| 337 | 20240319 | 135700 | 1096812799 | 1433 | 1434 | 1434 | 1433 | 507 |
| 338 | 20240319 | 135600 | 1096086261 | 1434 | 1432 | 1434 | 1432 | 528 |
| 339 | 20240319 | 135500 | 1095330163 | 1433 | 1433 | 1433 | 1433 | 100 |
| 340 | 20240319 | 135400 | 1095186863 | 1433 | 1433 | 1433 | 1433 | 44 |
| 341 | 20240319 | 135300 | 1095123811 | 1433 | 1433 | 1433 | 1433 | 6 |
| 342 | 20240319 | 135200 | 1095115213 | 1433 | 1433 | 1434 | 1433 | 1029 |
| 343 | 20240319 | 135100 | 1093640654 | 1433 | 1433 | 1434 | 1433 | 284 |
| 344 | 20240319 | 135000 | 1093233465 | 1434 | 1434 | 1434 | 1434 | 215 |
| 345 | 20240319 | 134900 | 1092925155 | 1434 | 1431 | 1434 | 1431 | 3777 |
| 346 | 20240319 | 134800 | 1087513910 | 1431 | 1431 | 1431 | 1431 | 101 |
| 347 | 20240319 | 134700 | 1087369379 | 1431 | 1431 | 1431 | 1431 | 2 |
| 348 | 20240319 | 134600 | 1087366517 | 1430 | 1430 | 1430 | 1430 | 2481 |
| 349 | 20240319 | 134500 | 1083818687 | 1430 | 1430 | 1430 | 1430 | 10 |
| 350 | 20240319 | 134400 | 1083804387 | 1430 | 1430 | 1430 | 1430 | 0 |
| 351 | 20240319 | 134300 | 1083804387 | 1430 | 1432 | 1432 | 1430 | 122 |
| 352 | 20240319 | 134200 | 1083629923 | 1431 | 1432 | 1432 | 1431 | 102 |
| 353 | 20240319 | 134100 | 1083483861 | 1430 | 1431 | 1432 | 1430 | 1491 |
| 354 | 20240319 | 134000 | 1081351708 | 1431 | 1432 | 1432 | 1431 | 232 |
| 355 | 20240319 | 133900 | 1081019488 | 1432 | 1430 | 1432 | 1430 | 837 |
| 356 | 20240319 | 133800 | 1079821112 | 1430 | 1430 | 1431 | 1430 | 1004 |
| 357 | 20240319 | 133700 | 1078384709 | 1430 | 1427 | 1430 | 1426 | 606 |
| 358 | 20240319 | 133600 | 1077519055 | 1425 | 1426 | 1426 | 1425 | 238 |
| 359 | 20240319 | 133500 | 1077179904 | 1429 | 1423 | 1429 | 1423 | 139 |
| 360 | 20240319 | 133400 | 1076981732 | 1424 | 1423 | 1424 | 1423 | 374 |
| 361 | 20240319 | 133300 | 1076449520 | 1423 | 1429 | 1429 | 1423 | 5323 |
| 362 | 20240319 | 133200 | 1068871292 | 1430 | 1427 | 1430 | 1422 | 8300 |
| 363 | 20240319 | 133100 | 1057051436 | 1431 | 1431 | 1431 | 1431 | 100 |
| 364 | 20240319 | 133000 | 1056908336 | 1431 | 1428 | 1431 | 1427 | 1202 |
| 365 | 20240319 | 132900 | 1055192175 | 1427 | 1428 | 1429 | 1427 | 2270 |
| 366 | 20240319 | 132800 | 1051949740 | 1429 | 1428 | 1429 | 1428 | 1171 |
| 367 | 20240319 | 132700 | 1050277550 | 1428 | 1429 | 1429 | 1428 | 428 |
| 368 | 20240319 | 132600 | 1049665947 | 1429 | 1431 | 1431 | 1429 | 253 |
| 369 | 20240319 | 132500 | 1049304010 | 1431 | 1431 | 1431 | 1431 | 328 |
| 370 | 20240319 | 132400 | 1048834642 | 1431 | 1431 | 1431 | 1431 | 751 |
| 371 | 20240319 | 132300 | 1047759961 | 1432 | 1431 | 1432 | 1431 | 3459 |
| 372 | 20240319 | 132200 | 1042809503 | 1429 | 1429 | 1429 | 1429 | 19 |
| 373 | 20240319 | 132100 | 1042782352 | 1428 | 1431 | 1431 | 1428 | 203 |
| 374 | 20240319 | 132000 | 1042492459 | 1429 | 1429 | 1429 | 1429 | 1 |
| 375 | 20240319 | 131900 | 1042491030 | 1431 | 1430 | 1431 | 1430 | 628 |
| 376 | 20240319 | 131800 | 1041592985 | 1430 | 1430 | 1430 | 1430 | 381 |
| 377 | 20240319 | 131700 | 1041048155 | 1430 | 1430 | 1430 | 1430 | 1 |
| 378 | 20240319 | 131600 | 1041046725 | 1430 | 1430 | 1430 | 1429 | 57 |
| 379 | 20240319 | 131500 | 1040965270 | 1430 | 1427 | 1430 | 1427 | 1133 |
| 380 | 20240319 | 131400 | 1039348361 | 1427 | 1426 | 1427 | 1423 | 644 |
| 381 | 20240319 | 131300 | 1038430424 | 1425 | 1427 | 1427 | 1425 | 191 |
| 382 | 20240319 | 131200 | 1038158111 | 1427 | 1431 | 1431 | 1427 | 332 |
| 383 | 20240319 | 131100 | 1037684312 | 1429 | 1432 | 1432 | 1428 | 31 |
| 384 | 20240319 | 131000 | 1037639931 | 1432 | 1429 | 1434 | 1421 | 575 |
| 385 | 20240319 | 130900 | 1036820780 | 1419 | 1429 | 1429 | 1418 | 25575 |
| 386 | 20240319 | 130800 | 1000434442 | 1428 | 1433 | 1434 | 1428 | 3068 |
| 387 | 20240319 | 130700 | 996038016 | 1434 | 1436 | 1436 | 1434 | 15 |
| 388 | 20240319 | 130600 | 996016497 | 1437 | 1436 | 1437 | 1436 | 2 |
| 389 | 20240319 | 130500 | 996013624 | 1438 | 1438 | 1438 | 1438 | 1 |
| 390 | 20240319 | 130400 | 996012186 | 1437 | 1437 | 1437 | 1437 | 0 |
| 391 | 20240319 | 130300 | 996012186 | 1437 | 1437 | 1437 | 1437 | 0 |
| 392 | 20240319 | 130200 | 996012186 | 1437 | 1435 | 1438 | 1435 | 22 |
| 393 | 20240319 | 130100 | 995980598 | 1435 | 1435 | 1435 | 1435 | 1 |
| 394 | 20240319 | 130000 | 995979163 | 1436 | 1436 | 1436 | 1436 | 1 |
| 395 | 20240319 | 125900 | 995977727 | 1433 | 1433 | 1438 | 1433 | 7985 |
| 396 | 20240319 | 125800 | 984533643 | 1433 | 1429 | 1433 | 1429 | 89 |
| 397 | 20240319 | 125700 | 984406442 | 1432 | 1431 | 1432 | 1431 | 1436 |
| 398 | 20240319 | 125600 | 982350095 | 1429 | 1429 | 1429 | 1429 | 1 |
| 399 | 20240319 | 125500 | 982348666 | 1429 | 1429 | 1431 | 1429 | 107 |
| 400 | 20240319 | 125400 | 982195753 | 1429 | 1429 | 1431 | 1429 | 14 |
| 401 | 20240319 | 125300 | 982175731 | 1429 | 1429 | 1429 | 1429 | 1 |
| 402 | 20240319 | 125200 | 982174302 | 1430 | 1430 | 1430 | 1430 | 0 |
| 403 | 20240319 | 125100 | 982174302 | 1430 | 1430 | 1430 | 1430 | 1 |
| 404 | 20240319 | 125000 | 982172872 | 1428 | 1428 | 1431 | 1428 | 172 |
| 405 | 20240319 | 124900 | 981927053 | 1428 | 1427 | 1428 | 1427 | 5012 |
| 406 | 20240319 | 124800 | 974774917 | 1427 | 1427 | 1427 | 1427 | 2272 |
| 407 | 20240319 | 124700 | 971532773 | 1427 | 1432 | 1432 | 1427 | 3142 |
| 408 | 20240319 | 124600 | 967046153 | 1432 | 1433 | 1433 | 1432 | 102 |
| 409 | 20240319 | 124500 | 966899988 | 1433 | 1434 | 1434 | 1433 | 328 |
| 410 | 20240319 | 124400 | 966429963 | 1435 | 1434 | 1435 | 1433 | 231 |
| 411 | 20240319 | 124300 | 966098495 | 1434 | 1434 | 1434 | 1434 | 16 |
| 412 | 20240319 | 124200 | 966075551 | 1433 | 1431 | 1433 | 1431 | 447 |
| 413 | 20240319 | 124100 | 965435869 | 1431 | 1431 | 1431 | 1431 | 0 |
| 414 | 20240319 | 124000 | 965435869 | 1431 | 1430 | 1431 | 1427 | 1290 |
| 415 | 20240319 | 123900 | 963593243 | 1429 | 1431 | 1431 | 1429 | 12922 |
| 416 | 20240319 | 123800 | 945115326 | 1431 | 1435 | 1435 | 1431 | 1101 |
| 417 | 20240319 | 123700 | 943539653 | 1435 | 1432 | 1435 | 1432 | 622 |
| 418 | 20240319 | 123600 | 942648914 | 1435 | 1431 | 1435 | 1431 | 1315 |
| 419 | 20240319 | 123500 | 940767129 | 1431 | 1432 | 1432 | 1431 | 568 |
| 420 | 20240319 | 123400 | 939954047 | 1435 | 1435 | 1435 | 1435 | 0 |
| 421 | 20240319 | 123300 | 939954047 | 1435 | 1435 | 1435 | 1430 | 14128 |
| 422 | 20240319 | 123200 | 919734548 | 1435 | 1435 | 1435 | 1434 | 58 |
| 423 | 20240319 | 123100 | 919651370 | 1435 | 1435 | 1435 | 1433 | 111 |
| 424 | 20240319 | 123000 | 919492268 | 1435 | 1435 | 1435 | 1435 | 226 |
| 425 | 20240319 | 122900 | 919167958 | 1435 | 1435 | 1435 | 1432 | 1204 |
| 426 | 20240319 | 122800 | 917442247 | 1435 | 1435 | 1435 | 1435 | 17 |
| 427 | 20240319 | 122700 | 917417852 | 1435 | 1435 | 1435 | 1434 | 816 |
| 428 | 20240319 | 122600 | 916247578 | 1435 | 1435 | 1435 | 1435 | 4 |
| 429 | 20240319 | 122500 | 916241838 | 1434 | 1435 | 1435 | 1434 | 2597 |
| 430 | 20240319 | 122400 | 912515243 | 1436 | 1438 | 1438 | 1436 | 3 |
| 431 | 20240319 | 122300 | 912510932 | 1439 | 1439 | 1439 | 1439 | 0 |
| 432 | 20240319 | 122200 | 912510932 | 1439 | 1437 | 1439 | 1437 | 40 |
| 433 | 20240319 | 122100 | 912453449 | 1437 | 1437 | 1437 | 1437 | 2 |
| 434 | 20240319 | 122000 | 912450575 | 1435 | 1437 | 1437 | 1435 | 25 |
| 435 | 20240319 | 121900 | 912414689 | 1437 | 1436 | 1437 | 1435 | 17 |
| 436 | 20240319 | 121800 | 912390285 | 1437 | 1436 | 1437 | 1436 | 303 |
| 437 | 20240319 | 121700 | 911955175 | 1436 | 1436 | 1436 | 1436 | 955 |
| 438 | 20240319 | 121600 | 910583795 | 1436 | 1437 | 1437 | 1436 | 1100 |
| 439 | 20240319 | 121500 | 909004194 | 1436 | 1439 | 1439 | 1436 | 2338 |
| 440 | 20240319 | 121400 | 905646821 | 1439 | 1436 | 1439 | 1436 | 82 |
| 441 | 20240319 | 121300 | 905528974 | 1437 | 1439 | 1439 | 1437 | 171 |
| 442 | 20240319 | 121200 | 905283245 | 1439 | 1437 | 1439 | 1437 | 127 |
| 443 | 20240319 | 121100 | 905100700 | 1437 | 1438 | 1438 | 1437 | 35 |
| 444 | 20240319 | 121000 | 905050372 | 1438 | 1438 | 1438 | 1438 | 0 |
| 445 | 20240319 | 120900 | 905050372 | 1438 | 1438 | 1438 | 1438 | 7 |
| 446 | 20240319 | 120800 | 905040306 | 1438 | 1436 | 1438 | 1436 | 51 |
| 447 | 20240319 | 120700 | 904967068 | 1436 | 1436 | 1436 | 1436 | 0 |
| 448 | 20240319 | 120600 | 904967068 | 1436 | 1436 | 1436 | 1436 | 1 |
| 449 | 20240319 | 120500 | 904965632 | 1438 | 1438 | 1438 | 1434 | 1612 |
| 450 | 20240319 | 120400 | 902654016 | 1434 | 1436 | 1436 | 1434 | 617 |
| 451 | 20240319 | 120300 | 901768451 | 1436 | 1436 | 1438 | 1436 | 4 |
| 452 | 20240319 | 120200 | 901762705 | 1436 | 1438 | 1438 | 1435 | 33 |
| 453 | 20240319 | 120100 | 901715345 | 1438 | 1435 | 1438 | 1434 | 2048 |
| 454 | 20240319 | 120000 | 898778237 | 1436 | 1435 | 1436 | 1434 | 240 |
| 455 | 20240319 | 115900 | 898434056 | 1435 | 1433 | 1435 | 1433 | 2 |
| 456 | 20240319 | 115800 | 898431188 | 1433 | 1435 | 1435 | 1433 | 803 |
| 457 | 20240319 | 115700 | 897280485 | 1434 | 1434 | 1434 | 1434 | 0 |
| 458 | 20240319 | 115600 | 897280485 | 1434 | 1434 | 1434 | 1434 | 20 |
| 459 | 20240319 | 115500 | 897251805 | 1435 | 1434 | 1435 | 1433 | 413 |
| 460 | 20240319 | 115400 | 896659973 | 1435 | 1433 | 1435 | 1433 | 275 |
| 461 | 20240319 | 115300 | 896265851 | 1433 | 1433 | 1434 | 1433 | 412 |
| 462 | 20240319 | 115200 | 895675453 | 1433 | 1433 | 1435 | 1433 | 1723 |
| 463 | 20240319 | 115100 | 893206085 | 1434 | 1434 | 1434 | 1434 | 1007 |
| 464 | 20240319 | 115000 | 891762047 | 1434 | 1434 | 1435 | 1434 | 155 |
| 465 | 20240319 | 114900 | 891539773 | 1435 | 1435 | 1435 | 1435 | 2 |
| 466 | 20240319 | 114800 | 891536903 | 1435 | 1435 | 1435 | 1435 | 2 |
| 467 | 20240319 | 114700 | 891534033 | 1435 | 1435 | 1435 | 1433 | 682 |
| 468 | 20240319 | 114600 | 890556698 | 1435 | 1436 | 1436 | 1435 | 913 |
| 469 | 20240319 | 114500 | 889246525 | 1436 | 1436 | 1436 | 1436 | 5 |
| 470 | 20240319 | 114400 | 889239345 | 1436 | 1436 | 1436 | 1436 | 2 |
| 471 | 20240319 | 114300 | 889236473 | 1436 | 1436 | 1436 | 1436 | 1 |
| 472 | 20240319 | 114200 | 889235037 | 1435 | 1435 | 1435 | 1435 | 590 |
| 473 | 20240319 | 114100 | 888388387 | 1435 | 1435 | 1435 | 1434 | 667 |
| 474 | 20240319 | 114000 | 887431407 | 1435 | 1435 | 1435 | 1434 | 729 |
| 475 | 20240319 | 113900 | 886386018 | 1435 | 1435 | 1435 | 1435 | 3 |
| 476 | 20240319 | 113800 | 886381713 | 1435 | 1435 | 1436 | 1434 | 658 |
| 477 | 20240319 | 113700 | 885437802 | 1436 | 1436 | 1436 | 1436 | 1 |
| 478 | 20240319 | 113600 | 885436366 | 1436 | 1437 | 1437 | 1436 | 50 |
| 479 | 20240319 | 113500 | 885364518 | 1438 | 1438 | 1438 | 1438 | 0 |
| 480 | 20240319 | 113400 | 885364518 | 1438 | 1438 | 1438 | 1438 | 0 |
| 481 | 20240319 | 113300 | 885364518 | 1438 | 1438 | 1438 | 1438 | 0 |
| 482 | 20240319 | 113200 | 885364518 | 1438 | 1438 | 1438 | 1438 | 0 |
| 483 | 20240319 | 113100 | 885364518 | 1438 | 1437 | 1438 | 1437 | 1200 |
| 484 | 20240319 | 113000 | 883639160 | 1438 | 1438 | 1438 | 1438 | 0 |
| 485 | 20240319 | 112900 | 883639160 | 1438 | 1437 | 1438 | 1437 | 6 |
| 486 | 20240319 | 112800 | 883630534 | 1437 | 1434 | 1437 | 1434 | 1218 |
| 487 | 20240319 | 112700 | 881881102 | 1437 | 1437 | 1437 | 1437 | 0 |
| 488 | 20240319 | 112600 | 881881102 | 1437 | 1432 | 1437 | 1432 | 846 |
| 489 | 20240319 | 112500 | 880669625 | 1432 | 1437 | 1437 | 1432 | 209 |
| 490 | 20240319 | 112400 | 880369336 | 1432 | 1432 | 1432 | 1432 | 80 |
| 491 | 20240319 | 112300 | 880254776 | 1432 | 1434 | 1434 | 1432 | 511 |
| 492 | 20240319 | 112200 | 879522904 | 1437 | 1437 | 1437 | 1437 | 0 |
| 493 | 20240319 | 112100 | 879522904 | 1437 | 1437 | 1437 | 1437 | 139 |
| 494 | 20240319 | 112000 | 879323161 | 1432 | 1432 | 1432 | 1432 | 0 |
| 495 | 20240319 | 111900 | 879323161 | 1432 | 1432 | 1432 | 1432 | 678 |
| 496 | 20240319 | 111800 | 878352265 | 1431 | 1431 | 1431 | 1431 | 8 |
| 497 | 20240319 | 111700 | 878340817 | 1431 | 1436 | 1437 | 1431 | 502 |
| 498 | 20240319 | 111600 | 877622424 | 1433 | 1433 | 1433 | 1433 | 1 |
| 499 | 20240319 | 111500 | 877620991 | 1436 | 1432 | 1436 | 1432 | 4 |
| 500 | 20240319 | 111400 | 877615259 | 1436 | 1436 | 1436 | 1436 | 0 |
| 501 | 20240319 | 111300 | 877615259 | 1436 | 1431 | 1436 | 1431 | 50 |
| 502 | 20240319 | 111200 | 877543584 | 1436 | 1431 | 1436 | 1430 | 2000 |
| 503 | 20240319 | 111100 | 874677459 | 1435 | 1435 | 1435 | 1435 | 0 |
| 504 | 20240319 | 111000 | 874677459 | 1435 | 1435 | 1435 | 1430 | 733 |
| 505 | 20240319 | 110900 | 873627343 | 1435 | 1431 | 1435 | 1430 | 1051 |
| 506 | 20240319 | 110800 | 872123553 | 1430 | 1432 | 1432 | 1430 | 4632 |
| 507 | 20240319 | 110700 | 865496532 | 1431 | 1432 | 1432 | 1431 | 4503 |
| 508 | 20240319 | 110600 | 859051916 | 1432 | 1433 | 1433 | 1432 | 1457 |
| 509 | 20240319 | 110500 | 856965035 | 1437 | 1437 | 1437 | 1437 | 750 |
| 510 | 20240319 | 110400 | 855887285 | 1438 | 1434 | 1438 | 1434 | 10 |
| 511 | 20240319 | 110300 | 855872925 | 1434 | 1434 | 1434 | 1434 | 65 |
| 512 | 20240319 | 110200 | 855779715 | 1439 | 1439 | 1439 | 1439 | 2 |
| 513 | 20240319 | 110100 | 855776837 | 1437 | 1439 | 1439 | 1437 | 13 |
| 514 | 20240319 | 110000 | 855758154 | 1440 | 1440 | 1440 | 1434 | 40 |
| 515 | 20240319 | 105900 | 855700782 | 1433 | 1433 | 1433 | 1433 | 0 |
| 516 | 20240319 | 105800 | 855700782 | 1433 | 1435 | 1435 | 1433 | 2000 |
| 517 | 20240319 | 105700 | 852834478 | 1435 | 1433 | 1435 | 1433 | 6 |
| 518 | 20240319 | 105600 | 852825877 | 1433 | 1441 | 1441 | 1433 | 2789 |
| 519 | 20240319 | 105500 | 848827140 | 1441 | 1441 | 1441 | 1441 | 0 |
| 520 | 20240319 | 105400 | 848827140 | 1441 | 1441 | 1441 | 1441 | 0 |
| 521 | 20240319 | 105300 | 848827140 | 1441 | 1439 | 1441 | 1434 | 506 |
| 522 | 20240319 | 105200 | 848101493 | 1435 | 1441 | 1442 | 1435 | 316 |
| 523 | 20240319 | 105100 | 847647777 | 1440 | 1436 | 1440 | 1436 | 145 |
| 524 | 20240319 | 105000 | 847439547 | 1436 | 1436 | 1436 | 1436 | 919 |
| 525 | 20240319 | 104900 | 846119863 | 1436 | 1443 | 1443 | 1436 | 12 |
| 526 | 20240319 | 104800 | 846102617 | 1442 | 1438 | 1442 | 1438 | 44 |
| 527 | 20240319 | 104700 | 846039335 | 1438 | 1436 | 1438 | 1432 | 6396 |
| 528 | 20240319 | 104600 | 836860881 | 1436 | 1434 | 1436 | 1434 | 1021 |
| 529 | 20240319 | 104500 | 835395081 | 1433 | 1433 | 1433 | 1433 | 47 |
| 530 | 20240319 | 104400 | 835327730 | 1434 | 1433 | 1434 | 1433 | 149 |
| 531 | 20240319 | 104300 | 835114111 | 1433 | 1434 | 1434 | 1433 | 236 |
| 532 | 20240319 | 104200 | 834775905 | 1434 | 1435 | 1435 | 1433 | 384 |
| 533 | 20240319 | 104100 | 834225628 | 1432 | 1436 | 1436 | 1432 | 1808 |
| 534 | 20240319 | 104000 | 831633524 | 1435 | 1435 | 1435 | 1435 | 7 |
| 535 | 20240319 | 103900 | 831623479 | 1434 | 1434 | 1435 | 1434 | 395 |
| 536 | 20240319 | 103800 | 831056714 | 1434 | 1436 | 1436 | 1434 | 939 |
| 537 | 20240319 | 103700 | 829709867 | 1436 | 1435 | 1436 | 1435 | 19 |
| 538 | 20240319 | 103600 | 829682584 | 1435 | 1438 | 1438 | 1435 | 722 |
| 539 | 20240319 | 103500 | 828645098 | 1438 | 1438 | 1438 | 1434 | 2134 |
| 540 | 20240319 | 103400 | 825583415 | 1437 | 1436 | 1437 | 1435 | 3790 |
| 541 | 20240319 | 103300 | 820142193 | 1436 | 1436 | 1436 | 1435 | 3361 |
| 542 | 20240319 | 103200 | 815319097 | 1435 | 1437 | 1437 | 1435 | 2027 |
| 543 | 20240319 | 103100 | 812409932 | 1437 | 1436 | 1437 | 1435 | 144 |
| 544 | 20240319 | 103000 | 812203185 | 1436 | 1437 | 1437 | 1435 | 6921 |
| 545 | 20240319 | 102900 | 802270614 | 1437 | 1438 | 1438 | 1436 | 6330 |
| 546 | 20240319 | 102800 | 793177425 | 1438 | 1444 | 1445 | 1438 | 4169 |
| 547 | 20240319 | 102700 | 787181214 | 1445 | 1440 | 1445 | 1439 | 2463 |
| 548 | 20240319 | 102600 | 783634822 | 1440 | 1439 | 1445 | 1438 | 4202 |
| 549 | 20240319 | 102500 | 777583740 | 1439 | 1440 | 1441 | 1439 | 5158 |
| 550 | 20240319 | 102400 | 770157218 | 1439 | 1438 | 1441 | 1438 | 1511 |
| 551 | 20240319 | 102300 | 767982480 | 1437 | 1437 | 1438 | 1437 | 1388 |
| 552 | 20240319 | 102200 | 765987909 | 1437 | 1445 | 1445 | 1437 | 17279 |
| 553 | 20240319 | 102100 | 741071207 | 1445 | 1447 | 1447 | 1445 | 5006 |
| 554 | 20240319 | 102000 | 733832314 | 1448 | 1451 | 1454 | 1448 | 6743 |
| 555 | 20240319 | 101900 | 724056634 | 1452 | 1456 | 1456 | 1452 | 1341 |
| 556 | 20240319 | 101800 | 722109439 | 1456 | 1457 | 1457 | 1456 | 20 |
| 557 | 20240319 | 101700 | 722080300 | 1457 | 1457 | 1457 | 1457 | 2 |
| 558 | 20240319 | 101600 | 722077386 | 1451 | 1457 | 1457 | 1451 | 694 |
| 559 | 20240319 | 101500 | 721070308 | 1457 | 1457 | 1457 | 1451 | 1777 |
| 560 | 20240319 | 101400 | 718485647 | 1457 | 1457 | 1457 | 1455 | 10 |
| 561 | 20240319 | 101300 | 718471081 | 1456 | 1452 | 1457 | 1450 | 5120 |
| 562 | 20240319 | 101200 | 711044089 | 1452 | 1455 | 1458 | 1452 | 1238 |
| 563 | 20240319 | 101100 | 709246486 | 1458 | 1455 | 1458 | 1451 | 5009 |
| 564 | 20240319 | 101000 | 701966388 | 1458 | 1454 | 1458 | 1454 | 114 |
| 565 | 20240319 | 100900 | 701800485 | 1455 | 1458 | 1459 | 1455 | 1588 |
| 566 | 20240319 | 100800 | 699489874 | 1459 | 1459 | 1459 | 1455 | 82 |
| 567 | 20240319 | 100700 | 699370436 | 1459 | 1457 | 1459 | 1455 | 427 |
| 568 | 20240319 | 100600 | 698748028 | 1456 | 1458 | 1458 | 1456 | 298 |
| 569 | 20240319 | 100500 | 698313710 | 1458 | 1458 | 1459 | 1458 | 133 |
| 570 | 20240319 | 100400 | 698119692 | 1459 | 1457 | 1459 | 1454 | 2719 |
| 571 | 20240319 | 100300 | 694164481 | 1457 | 1457 | 1457 | 1455 | 2758 |
| 572 | 20240319 | 100200 | 690148736 | 1458 | 1458 | 1458 | 1458 | 320 |
| 573 | 20240319 | 100100 | 689682176 | 1459 | 1461 | 1461 | 1459 | 2194 |
| 574 | 20240319 | 100000 | 686481012 | 1461 | 1465 | 1465 | 1460 | 15622 |
| 575 | 20240319 | 095900 | 663626679 | 1465 | 1463 | 1465 | 1460 | 2208 |
| 576 | 20240319 | 095800 | 660397771 | 1466 | 1461 | 1466 | 1460 | 2803 |
| 577 | 20240319 | 095700 | 656293435 | 1465 | 1464 | 1465 | 1462 | 1051 |
| 578 | 20240319 | 095600 | 654754047 | 1464 | 1464 | 1464 | 1464 | 23 |
| 579 | 20240319 | 095500 | 654720375 | 1465 | 1465 | 1465 | 1461 | 804 |
| 580 | 20240319 | 095400 | 653542519 | 1465 | 1461 | 1465 | 1461 | 5 |
| 581 | 20240319 | 095300 | 653535210 | 1465 | 1465 | 1465 | 1460 | 212 |
| 582 | 20240319 | 095200 | 653225600 | 1465 | 1465 | 1465 | 1465 | 106 |
| 583 | 20240319 | 095100 | 653070310 | 1463 | 1462 | 1466 | 1457 | 8179 |
| 584 | 20240319 | 095000 | 641136459 | 1466 | 1460 | 1468 | 1460 | 255 |
| 585 | 20240319 | 094900 | 640762811 | 1468 | 1469 | 1469 | 1468 | 2041 |
| 586 | 20240319 | 094800 | 637766611 | 1466 | 1463 | 1469 | 1463 | 9004 |
| 587 | 20240319 | 094700 | 624576942 | 1462 | 1459 | 1462 | 1459 | 22748 |
| 588 | 20240319 | 094600 | 591354607 | 1456 | 1459 | 1459 | 1456 | 5393 |
| 589 | 20240319 | 094500 | 583501874 | 1459 | 1460 | 1460 | 1456 | 2216 |
| 590 | 20240319 | 094400 | 580273665 | 1461 | 1460 | 1461 | 1457 | 617 |
| 591 | 20240319 | 094300 | 579373708 | 1460 | 1459 | 1460 | 1459 | 599 |
| 592 | 20240319 | 094200 | 578499764 | 1459 | 1455 | 1459 | 1455 | 1992 |
| 593 | 20240319 | 094100 | 575599250 | 1457 | 1453 | 1457 | 1453 | 650 |
| 594 | 20240319 | 094000 | 574654359 | 1454 | 1454 | 1454 | 1454 | 101 |
| 595 | 20240319 | 093900 | 574507505 | 1453 | 1453 | 1457 | 1452 | 3705 |
| 596 | 20240319 | 093800 | 569121792 | 1453 | 1456 | 1456 | 1453 | 271 |
| 597 | 20240319 | 093700 | 568727687 | 1456 | 1451 | 1457 | 1451 | 2900 |
| 598 | 20240319 | 093600 | 564513494 | 1451 | 1452 | 1452 | 1451 | 306 |
| 599 | 20240319 | 093500 | 564069218 | 1450 | 1456 | 1456 | 1450 | 2813 |
| 600 | 20240319 | 093400 | 559981671 | 1450 | 1456 | 1456 | 1450 | 2754 |
| 601 | 20240319 | 093300 | 555984235 | 1457 | 1461 | 1461 | 1457 | 2276 |
| 602 | 20240319 | 093200 | 552666065 | 1461 | 1464 | 1464 | 1461 | 3880 |
| 603 | 20240319 | 093100 | 546994629 | 1465 | 1461 | 1465 | 1450 | 16660 |
| 604 | 20240319 | 093000 | 522676055 | 1461 | 1464 | 1466 | 1460 | 7194 |
| 605 | 20240319 | 092900 | 512151587 | 1464 | 1464 | 1466 | 1463 | 4847 |
| 606 | 20240319 | 092800 | 505055659 | 1462 | 1462 | 1466 | 1462 | 11997 |
| 607 | 20240319 | 092700 | 487488902 | 1462 | 1454 | 1462 | 1454 | 6319 |
| 608 | 20240319 | 092600 | 478271731 | 1457 | 1458 | 1460 | 1454 | 5752 |
| 609 | 20240319 | 092500 | 469886743 | 1458 | 1459 | 1460 | 1458 | 2878 |
| 610 | 20240319 | 092400 | 465687902 | 1459 | 1457 | 1459 | 1457 | 3606 |
| 611 | 20240319 | 092300 | 460432785 | 1457 | 1459 | 1459 | 1457 | 6139 |
| 612 | 20240319 | 092200 | 451482018 | 1459 | 1461 | 1466 | 1459 | 4437 |
| 613 | 20240319 | 092100 | 444987138 | 1457 | 1457 | 1460 | 1457 | 2953 |
| 614 | 20240319 | 092000 | 440680863 | 1457 | 1459 | 1460 | 1446 | 3005 |
| 615 | 20240319 | 091900 | 436303195 | 1459 | 1455 | 1459 | 1455 | 4177 |
| 616 | 20240319 | 091800 | 430218766 | 1455 | 1447 | 1458 | 1444 | 23158 |
| 617 | 20240319 | 091700 | 396680622 | 1446 | 1455 | 1455 | 1446 | 25421 |
| 618 | 20240319 | 091600 | 359841502 | 1458 | 1460 | 1460 | 1455 | 4092 |
| 619 | 20240319 | 091500 | 353874458 | 1460 | 1461 | 1462 | 1458 | 9106 |
| 620 | 20240319 | 091400 | 340586294 | 1461 | 1459 | 1462 | 1459 | 317 |
| 621 | 20240319 | 091300 | 340123541 | 1458 | 1459 | 1460 | 1458 | 3112 |
| 622 | 20240319 | 091200 | 335583890 | 1460 | 1464 | 1465 | 1460 | 23386 |
| 623 | 20240319 | 091100 | 301407005 | 1464 | 1463 | 1469 | 1462 | 4847 |
| 624 | 20240319 | 091000 | 294309330 | 1462 | 1470 | 1471 | 1461 | 21104 |
| 625 | 20240319 | 090900 | 263315107 | 1472 | 1477 | 1480 | 1453 | 27189 |
| 626 | 20240319 | 090800 | 223379829 | 1468 | 1455 | 1480 | 1450 | 48740 |
| 627 | 20240319 | 090700 | 151785590 | 1450 | 1434 | 1457 | 1434 | 42156 |
| 628 | 20240319 | 090600 | 90825538 | 1434 | 1434 | 1434 | 1434 | 315 |
| 629 | 20240319 | 090500 | 90373828 | 1433 | 1434 | 1434 | 1430 | 3738 |
| 630 | 20240319 | 090400 | 85027476 | 1434 | 1434 | 1434 | 1430 | 7217 |
| 631 | 20240319 | 090300 | 74693632 | 1438 | 1440 | 1440 | 1435 | 4571 |
| 632 | 20240319 | 090200 | 68122031 | 1440 | 1437 | 1443 | 1432 | 15256 |
| 633 | 20240319 | 090100 | 46153140 | 1437 | 1437 | 1441 | 1431 | 12575 |
| 634 | 20240319 | 090000 | 28098597 | 1437 | 1428 | 1440 | 1427 | 19541 |