29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 185200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 25909 |
| 3 | 20240306 | 185100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 4 | 20240306 | 185000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 5 | 20240306 | 184900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 6 | 20240306 | 184800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 7 | 20240306 | 184700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 8 | 20240306 | 184600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 9 | 20240306 | 184500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 10 | 20240306 | 184400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 11 | 20240306 | 184300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 12 | 20240306 | 184200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 13 | 20240306 | 184100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 14 | 20240306 | 184000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 15 | 20240306 | 183900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 16 | 20240306 | 183800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 17 | 20240306 | 183700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 18 | 20240306 | 183600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 19 | 20240306 | 183500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 20 | 20240306 | 183400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 21 | 20240306 | 183300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 22 | 20240306 | 183200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 23 | 20240306 | 183100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 24 | 20240306 | 183000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 25 | 20240306 | 182900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 26 | 20240306 | 182800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 27 | 20240306 | 182700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 28 | 20240306 | 182600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 29 | 20240306 | 182500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 30 | 20240306 | 182400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 31 | 20240306 | 182300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 32 | 20240306 | 182200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 25909 |
| 33 | 20240306 | 182100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 34 | 20240306 | 182000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 35 | 20240306 | 181900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 36 | 20240306 | 181800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 37 | 20240306 | 181700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 38 | 20240306 | 181600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 39 | 20240306 | 181500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 40 | 20240306 | 181400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 41 | 20240306 | 181300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 42 | 20240306 | 181200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 43 | 20240306 | 181100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 44 | 20240306 | 181000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 45 | 20240306 | 180900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 46 | 20240306 | 180800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 47 | 20240306 | 180700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 48 | 20240306 | 180600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 49 | 20240306 | 180500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 50 | 20240306 | 180400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 51 | 20240306 | 180300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 52 | 20240306 | 180200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 53 | 20240306 | 180100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 54 | 20240306 | 180000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 55 | 20240306 | 175900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 56 | 20240306 | 175800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 57 | 20240306 | 175700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 58 | 20240306 | 175600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 59 | 20240306 | 175500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 60 | 20240306 | 175400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 61 | 20240306 | 175300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 62 | 20240306 | 175200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 25909 |
| 63 | 20240306 | 175100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 64 | 20240306 | 175000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 65 | 20240306 | 174900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 66 | 20240306 | 174800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 67 | 20240306 | 174700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 68 | 20240306 | 174600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 69 | 20240306 | 174500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 70 | 20240306 | 174400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 71 | 20240306 | 174300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 72 | 20240306 | 174200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 73 | 20240306 | 174100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 74 | 20240306 | 174000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 75 | 20240306 | 173900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 76 | 20240306 | 173800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 77 | 20240306 | 173700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 78 | 20240306 | 173600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 79 | 20240306 | 173500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 80 | 20240306 | 173400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 81 | 20240306 | 173300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 82 | 20240306 | 173200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 83 | 20240306 | 173100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 84 | 20240306 | 173000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 85 | 20240306 | 172900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 86 | 20240306 | 172800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 87 | 20240306 | 172700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 88 | 20240306 | 172600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 89 | 20240306 | 172500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 90 | 20240306 | 172400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 91 | 20240306 | 172300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 92 | 20240306 | 172200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 25909 |
| 93 | 20240306 | 172100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 94 | 20240306 | 172000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 95 | 20240306 | 171900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 96 | 20240306 | 171800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 97 | 20240306 | 171700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 98 | 20240306 | 171600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 99 | 20240306 | 171500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 100 | 20240306 | 171400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 101 | 20240306 | 171300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 102 | 20240306 | 171200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 103 | 20240306 | 171100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 104 | 20240306 | 171000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 105 | 20240306 | 170900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 106 | 20240306 | 170800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 107 | 20240306 | 170700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 108 | 20240306 | 170600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 109 | 20240306 | 170500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 110 | 20240306 | 170400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 111 | 20240306 | 170300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 112 | 20240306 | 170200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 113 | 20240306 | 170100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 114 | 20240306 | 170000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 115 | 20240306 | 165900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 116 | 20240306 | 165800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 117 | 20240306 | 165700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 118 | 20240306 | 165600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 119 | 20240306 | 165500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 120 | 20240306 | 165400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 121 | 20240306 | 165300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 122 | 20240306 | 165200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 25909 |
| 123 | 20240306 | 165100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 124 | 20240306 | 165000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 125 | 20240306 | 164900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 126 | 20240306 | 164800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 127 | 20240306 | 164700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 128 | 20240306 | 164600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 129 | 20240306 | 164500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 130 | 20240306 | 164400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 131 | 20240306 | 164300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 132 | 20240306 | 164200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 133 | 20240306 | 164100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 134 | 20240306 | 164000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 135 | 20240306 | 163900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 136 | 20240306 | 163800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 137 | 20240306 | 163700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 138 | 20240306 | 163600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 139 | 20240306 | 163500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 140 | 20240306 | 163400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 141 | 20240306 | 163300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 142 | 20240306 | 163200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 143 | 20240306 | 163100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 144 | 20240306 | 163000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 145 | 20240306 | 162900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 146 | 20240306 | 162800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 147 | 20240306 | 162700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 148 | 20240306 | 162600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 149 | 20240306 | 162500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 150 | 20240306 | 162400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 151 | 20240306 | 162300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 152 | 20240306 | 162200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 25909 |
| 153 | 20240306 | 162100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 154 | 20240306 | 162000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 155 | 20240306 | 161900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 156 | 20240306 | 161800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 157 | 20240306 | 161700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 158 | 20240306 | 161600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 159 | 20240306 | 161500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 160 | 20240306 | 161400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 161 | 20240306 | 161300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 162 | 20240306 | 161200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 163 | 20240306 | 161100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 164 | 20240306 | 161000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 165 | 20240306 | 160900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 166 | 20240306 | 160800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 167 | 20240306 | 160700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 168 | 20240306 | 160600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 169 | 20240306 | 160500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 170 | 20240306 | 160400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 171 | 20240306 | 160300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 172 | 20240306 | 160200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 173 | 20240306 | 160100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 174 | 20240306 | 160000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 175 | 20240306 | 155900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 176 | 20240306 | 155800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 177 | 20240306 | 155700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 178 | 20240306 | 155600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 179 | 20240306 | 155500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 180 | 20240306 | 155400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 181 | 20240306 | 155300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 182 | 20240306 | 155200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 25909 |
| 183 | 20240306 | 155100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 184 | 20240306 | 155000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 185 | 20240306 | 154900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 186 | 20240306 | 154800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 187 | 20240306 | 154700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 188 | 20240306 | 154600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 189 | 20240306 | 154500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 190 | 20240306 | 154400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 191 | 20240306 | 154300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 192 | 20240306 | 154200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 193 | 20240306 | 154100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 194 | 20240306 | 154000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 195 | 20240306 | 153900 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 196 | 20240306 | 153800 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 197 | 20240306 | 153700 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 198 | 20240306 | 153600 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 199 | 20240306 | 153500 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 200 | 20240306 | 153400 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 201 | 20240306 | 153300 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 202 | 20240306 | 153200 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 203 | 20240306 | 153100 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 0 |
| 204 | 20240306 | 153000 | 1059494145 | 1355 | 1355 | 1355 | 1355 | 25909 |
| 205 | 20240306 | 152900 | 1024387450 | 1374 | 1374 | 1374 | 1374 | 0 |
| 206 | 20240306 | 152800 | 1024387450 | 1374 | 1374 | 1374 | 1374 | 0 |
| 207 | 20240306 | 152700 | 1024387450 | 1374 | 1374 | 1374 | 1374 | 0 |
| 208 | 20240306 | 152600 | 1024387450 | 1374 | 1374 | 1374 | 1374 | 0 |
| 209 | 20240306 | 152500 | 1024387450 | 1374 | 1374 | 1374 | 1374 | 0 |
| 210 | 20240306 | 152400 | 1024387450 | 1374 | 1374 | 1374 | 1374 | 0 |
| 211 | 20240306 | 152300 | 1024387450 | 1374 | 1374 | 1374 | 1374 | 0 |
| 212 | 20240306 | 152200 | 1024387450 | 1374 | 1374 | 1374 | 1374 | 0 |
| 213 | 20240306 | 152100 | 1024387450 | 1374 | 1374 | 1374 | 1374 | 0 |
| 214 | 20240306 | 152000 | 1024387450 | 1374 | 1374 | 1374 | 1374 | 0 |
| 215 | 20240306 | 151900 | 1024387450 | 1374 | 1359 | 1374 | 1359 | 6164 |
| 216 | 20240306 | 151800 | 1015948390 | 1360 | 1360 | 1363 | 1360 | 7040 |
| 217 | 20240306 | 151700 | 1006367386 | 1360 | 1360 | 1360 | 1360 | 0 |
| 218 | 20240306 | 151600 | 1006367386 | 1360 | 1360 | 1360 | 1360 | 118 |
| 219 | 20240306 | 151500 | 1006206906 | 1360 | 1362 | 1362 | 1360 | 103 |
| 220 | 20240306 | 151400 | 1006066638 | 1361 | 1361 | 1361 | 1361 | 1 |
| 221 | 20240306 | 151300 | 1006065277 | 1361 | 1361 | 1361 | 1361 | 92 |
| 222 | 20240306 | 151200 | 1005940065 | 1360 | 1360 | 1360 | 1360 | 1 |
| 223 | 20240306 | 151100 | 1005938705 | 1360 | 1360 | 1362 | 1360 | 594 |
| 224 | 20240306 | 151000 | 1005130681 | 1362 | 1361 | 1362 | 1360 | 4002 |
| 225 | 20240306 | 150900 | 999684759 | 1362 | 1361 | 1363 | 1361 | 1912 |
| 226 | 20240306 | 150800 | 997081343 | 1361 | 1362 | 1362 | 1361 | 3733 |
| 227 | 20240306 | 150700 | 991997207 | 1362 | 1366 | 1366 | 1362 | 593 |
| 228 | 20240306 | 150600 | 991189039 | 1364 | 1366 | 1366 | 1364 | 926 |
| 229 | 20240306 | 150500 | 989924323 | 1366 | 1366 | 1366 | 1366 | 92 |
| 230 | 20240306 | 150400 | 989798651 | 1366 | 1366 | 1366 | 1366 | 102 |
| 231 | 20240306 | 150300 | 989659319 | 1366 | 1366 | 1366 | 1364 | 14 |
| 232 | 20240306 | 150200 | 989640219 | 1366 | 1364 | 1366 | 1364 | 111 |
| 233 | 20240306 | 150100 | 989488629 | 1365 | 1365 | 1365 | 1365 | 27 |
| 234 | 20240306 | 150000 | 989451774 | 1365 | 1365 | 1365 | 1364 | 3834 |
| 235 | 20240306 | 145900 | 984218424 | 1365 | 1367 | 1367 | 1365 | 21 |
| 236 | 20240306 | 145800 | 984189737 | 1363 | 1367 | 1367 | 1363 | 143 |
| 237 | 20240306 | 145700 | 983994456 | 1361 | 1366 | 1366 | 1361 | 5910 |
| 238 | 20240306 | 145600 | 975936369 | 1366 | 1368 | 1368 | 1366 | 1164 |
| 239 | 20240306 | 145500 | 974344025 | 1368 | 1368 | 1368 | 1368 | 93 |
| 240 | 20240306 | 145400 | 974216801 | 1366 | 1366 | 1366 | 1366 | 4118 |
| 241 | 20240306 | 145300 | 968591613 | 1365 | 1368 | 1368 | 1365 | 423 |
| 242 | 20240306 | 145200 | 968013941 | 1365 | 1368 | 1368 | 1364 | 93 |
| 243 | 20240306 | 145100 | 967886975 | 1368 | 1368 | 1368 | 1368 | 104 |
| 244 | 20240306 | 145000 | 967744703 | 1368 | 1365 | 1368 | 1363 | 3827 |
| 245 | 20240306 | 144900 | 962524630 | 1366 | 1368 | 1368 | 1366 | 1004 |
| 246 | 20240306 | 144800 | 961153031 | 1368 | 1368 | 1368 | 1368 | 10 |
| 247 | 20240306 | 144700 | 961139351 | 1369 | 1368 | 1369 | 1368 | 494 |
| 248 | 20240306 | 144600 | 960463465 | 1368 | 1368 | 1368 | 1368 | 10 |
| 249 | 20240306 | 144500 | 960449785 | 1369 | 1369 | 1369 | 1368 | 206 |
| 250 | 20240306 | 144400 | 960167784 | 1369 | 1369 | 1369 | 1369 | 93 |
| 251 | 20240306 | 144300 | 960040467 | 1369 | 1368 | 1369 | 1368 | 2981 |
| 252 | 20240306 | 144200 | 955962456 | 1368 | 1367 | 1368 | 1367 | 99 |
| 253 | 20240306 | 144100 | 955827029 | 1367 | 1367 | 1367 | 1367 | 34 |
| 254 | 20240306 | 144000 | 955780551 | 1369 | 1368 | 1369 | 1367 | 112 |
| 255 | 20240306 | 143900 | 955627262 | 1367 | 1367 | 1367 | 1367 | 0 |
| 256 | 20240306 | 143800 | 955627262 | 1367 | 1369 | 1369 | 1366 | 3285 |
| 257 | 20240306 | 143700 | 951130215 | 1368 | 1370 | 1370 | 1368 | 3067 |
| 258 | 20240306 | 143600 | 946931450 | 1373 | 1370 | 1373 | 1370 | 93 |
| 259 | 20240306 | 143500 | 946803764 | 1370 | 1370 | 1372 | 1370 | 451 |
| 260 | 20240306 | 143400 | 946185713 | 1370 | 1370 | 1371 | 1370 | 18 |
| 261 | 20240306 | 143300 | 946161052 | 1371 | 1375 | 1375 | 1371 | 1291 |
| 262 | 20240306 | 143200 | 944390723 | 1375 | 1375 | 1375 | 1375 | 0 |
| 263 | 20240306 | 143100 | 944390723 | 1375 | 1375 | 1375 | 1375 | 93 |
| 264 | 20240306 | 143000 | 944262848 | 1370 | 1372 | 1372 | 1370 | 112 |
| 265 | 20240306 | 142900 | 944109210 | 1375 | 1375 | 1375 | 1375 | 641 |
| 266 | 20240306 | 142800 | 943227835 | 1372 | 1372 | 1372 | 1372 | 1 |
| 267 | 20240306 | 142700 | 943226463 | 1375 | 1375 | 1375 | 1375 | 94 |
| 268 | 20240306 | 142600 | 943097213 | 1371 | 1374 | 1375 | 1371 | 102 |
| 269 | 20240306 | 142500 | 942957004 | 1375 | 1375 | 1375 | 1375 | 0 |
| 270 | 20240306 | 142400 | 942957004 | 1375 | 1375 | 1375 | 1375 | 92 |
| 271 | 20240306 | 142300 | 942830504 | 1374 | 1372 | 1374 | 1371 | 1889 |
| 272 | 20240306 | 142200 | 940240674 | 1371 | 1371 | 1375 | 1371 | 8043 |
| 273 | 20240306 | 142100 | 929190221 | 1371 | 1371 | 1371 | 1371 | 0 |
| 274 | 20240306 | 142000 | 929190221 | 1371 | 1369 | 1371 | 1369 | 1981 |
| 275 | 20240306 | 141900 | 926478225 | 1369 | 1369 | 1370 | 1369 | 3234 |
| 276 | 20240306 | 141800 | 922050872 | 1369 | 1373 | 1373 | 1366 | 6672 |
| 277 | 20240306 | 141700 | 912909891 | 1374 | 1374 | 1374 | 1374 | 23 |
| 278 | 20240306 | 141600 | 912878289 | 1374 | 1374 | 1374 | 1374 | 146 |
| 279 | 20240306 | 141500 | 912677685 | 1374 | 1375 | 1375 | 1374 | 121 |
| 280 | 20240306 | 141400 | 912511338 | 1374 | 1374 | 1374 | 1374 | 10 |
| 281 | 20240306 | 141300 | 912497598 | 1375 | 1374 | 1375 | 1374 | 559 |
| 282 | 20240306 | 141200 | 911728974 | 1375 | 1375 | 1375 | 1375 | 69 |
| 283 | 20240306 | 141100 | 911634099 | 1375 | 1374 | 1375 | 1374 | 736 |
| 284 | 20240306 | 141000 | 910622113 | 1375 | 1374 | 1375 | 1374 | 151 |
| 285 | 20240306 | 140900 | 910414489 | 1375 | 1374 | 1375 | 1374 | 94 |
| 286 | 20240306 | 140800 | 910285260 | 1374 | 1374 | 1374 | 1374 | 920 |
| 287 | 20240306 | 140700 | 909021180 | 1374 | 1375 | 1375 | 1374 | 731 |
| 288 | 20240306 | 140600 | 908016558 | 1375 | 1377 | 1377 | 1375 | 93 |
| 289 | 20240306 | 140500 | 907888499 | 1377 | 1377 | 1377 | 1377 | 0 |
| 290 | 20240306 | 140400 | 907888499 | 1377 | 1377 | 1377 | 1377 | 236 |
| 291 | 20240306 | 140300 | 907563527 | 1377 | 1378 | 1378 | 1377 | 325 |
| 292 | 20240306 | 140200 | 907115967 | 1378 | 1378 | 1378 | 1378 | 383 |
| 293 | 20240306 | 140100 | 906588193 | 1378 | 1378 | 1378 | 1378 | 1033 |
| 294 | 20240306 | 140000 | 905164719 | 1378 | 1377 | 1378 | 1375 | 505 |
| 295 | 20240306 | 135900 | 904469088 | 1375 | 1374 | 1377 | 1374 | 3980 |
| 296 | 20240306 | 135800 | 899000564 | 1375 | 1375 | 1375 | 1375 | 94 |
| 297 | 20240306 | 135700 | 898871314 | 1375 | 1375 | 1375 | 1375 | 92 |
| 298 | 20240306 | 135600 | 898744814 | 1375 | 1375 | 1375 | 1375 | 2 |
| 299 | 20240306 | 135500 | 898742064 | 1377 | 1375 | 1377 | 1375 | 94 |
| 300 | 20240306 | 135400 | 898612812 | 1377 | 1377 | 1377 | 1375 | 7 |
| 301 | 20240306 | 135300 | 898603183 | 1374 | 1374 | 1378 | 1374 | 700 |
| 302 | 20240306 | 135200 | 897641195 | 1378 | 1373 | 1378 | 1373 | 1326 |
| 303 | 20240306 | 135100 | 895818894 | 1373 | 1374 | 1377 | 1373 | 10112 |
| 304 | 20240306 | 135000 | 881905380 | 1374 | 1374 | 1374 | 1374 | 211 |
| 305 | 20240306 | 134900 | 881615466 | 1374 | 1371 | 1374 | 1371 | 8807 |
| 306 | 20240306 | 134800 | 869521454 | 1371 | 1371 | 1371 | 1371 | 0 |
| 307 | 20240306 | 134700 | 869521454 | 1371 | 1372 | 1372 | 1371 | 98 |
| 308 | 20240306 | 134600 | 869387001 | 1371 | 1371 | 1371 | 1371 | 11 |
| 309 | 20240306 | 134500 | 869371920 | 1371 | 1371 | 1371 | 1371 | 1 |
| 310 | 20240306 | 134400 | 869370549 | 1372 | 1372 | 1372 | 1372 | 106 |
| 311 | 20240306 | 134300 | 869225117 | 1373 | 1373 | 1373 | 1373 | 0 |
| 312 | 20240306 | 134200 | 869225117 | 1373 | 1370 | 1373 | 1370 | 107 |
| 313 | 20240306 | 134100 | 869078210 | 1373 | 1370 | 1373 | 1370 | 12 |
| 314 | 20240306 | 134000 | 869061767 | 1373 | 1373 | 1373 | 1373 | 106 |
| 315 | 20240306 | 133900 | 868916229 | 1370 | 1370 | 1370 | 1370 | 0 |
| 316 | 20240306 | 133800 | 868916229 | 1370 | 1373 | 1373 | 1369 | 3868 |
| 317 | 20240306 | 133700 | 863616744 | 1369 | 1374 | 1374 | 1366 | 7484 |
| 318 | 20240306 | 133600 | 853387635 | 1375 | 1374 | 1375 | 1374 | 111 |
| 319 | 20240306 | 133500 | 853235015 | 1373 | 1374 | 1374 | 1373 | 2 |
| 320 | 20240306 | 133400 | 853232268 | 1375 | 1375 | 1375 | 1375 | 107 |
| 321 | 20240306 | 133300 | 853085143 | 1375 | 1375 | 1375 | 1375 | 1 |
| 322 | 20240306 | 133200 | 853083768 | 1375 | 1374 | 1375 | 1374 | 111 |
| 323 | 20240306 | 133100 | 852931146 | 1376 | 1375 | 1376 | 1374 | 108 |
| 324 | 20240306 | 133000 | 852782646 | 1374 | 1376 | 1376 | 1374 | 2 |
| 325 | 20240306 | 132900 | 852779896 | 1373 | 1375 | 1376 | 1373 | 1631 |
| 326 | 20240306 | 132800 | 850540045 | 1375 | 1375 | 1375 | 1375 | 0 |
| 327 | 20240306 | 132700 | 850540045 | 1375 | 1374 | 1376 | 1374 | 133 |
| 328 | 20240306 | 132600 | 850357088 | 1376 | 1376 | 1376 | 1376 | 1000 |
| 329 | 20240306 | 132500 | 848981088 | 1376 | 1374 | 1376 | 1374 | 169 |
| 330 | 20240306 | 132400 | 848748662 | 1374 | 1374 | 1374 | 1374 | 3 |
| 331 | 20240306 | 132300 | 848744540 | 1374 | 1376 | 1376 | 1374 | 246 |
| 332 | 20240306 | 132200 | 848406324 | 1374 | 1375 | 1376 | 1374 | 112 |
| 333 | 20240306 | 132100 | 848252270 | 1376 | 1375 | 1376 | 1375 | 140 |
| 334 | 20240306 | 132000 | 848059664 | 1375 | 1375 | 1375 | 1375 | 25 |
| 335 | 20240306 | 131900 | 848025289 | 1375 | 1375 | 1375 | 1375 | 143 |
| 336 | 20240306 | 131800 | 847828664 | 1375 | 1374 | 1375 | 1374 | 11 |
| 337 | 20240306 | 131700 | 847813549 | 1375 | 1374 | 1375 | 1374 | 3 |
| 338 | 20240306 | 131600 | 847809425 | 1375 | 1375 | 1375 | 1375 | 1 |
| 339 | 20240306 | 131500 | 847808050 | 1375 | 1375 | 1375 | 1373 | 156 |
| 340 | 20240306 | 131400 | 847593579 | 1375 | 1376 | 1376 | 1375 | 420 |
| 341 | 20240306 | 131300 | 847015729 | 1374 | 1374 | 1377 | 1374 | 3102 |
| 342 | 20240306 | 131200 | 842753578 | 1374 | 1373 | 1374 | 1372 | 1510 |
| 343 | 20240306 | 131100 | 840680249 | 1373 | 1370 | 1373 | 1370 | 1489 |
| 344 | 20240306 | 131000 | 838638778 | 1371 | 1370 | 1371 | 1369 | 3204 |
| 345 | 20240306 | 130900 | 834249298 | 1370 | 1371 | 1371 | 1365 | 12299 |
| 346 | 20240306 | 130800 | 817422120 | 1371 | 1376 | 1377 | 1371 | 15318 |
| 347 | 20240306 | 130700 | 796383126 | 1374 | 1374 | 1374 | 1374 | 30 |
| 348 | 20240306 | 130600 | 796341906 | 1377 | 1375 | 1377 | 1375 | 116 |
| 349 | 20240306 | 130500 | 796182194 | 1377 | 1377 | 1377 | 1377 | 62 |
| 350 | 20240306 | 130400 | 796096820 | 1377 | 1374 | 1377 | 1374 | 138 |
| 351 | 20240306 | 130300 | 795906953 | 1377 | 1378 | 1378 | 1377 | 960 |
| 352 | 20240306 | 130200 | 794584927 | 1378 | 1378 | 1378 | 1378 | 101 |
| 353 | 20240306 | 130100 | 794445749 | 1379 | 1378 | 1379 | 1378 | 106 |
| 354 | 20240306 | 130000 | 794299680 | 1378 | 1378 | 1378 | 1377 | 22 |
| 355 | 20240306 | 125900 | 794269375 | 1378 | 1378 | 1378 | 1378 | 56 |
| 356 | 20240306 | 125800 | 794192207 | 1378 | 1378 | 1378 | 1378 | 50 |
| 357 | 20240306 | 125700 | 794123307 | 1379 | 1379 | 1379 | 1379 | 1 |
| 358 | 20240306 | 125600 | 794121928 | 1378 | 1374 | 1378 | 1374 | 107 |
| 359 | 20240306 | 125500 | 793974489 | 1374 | 1374 | 1379 | 1374 | 2965 |
| 360 | 20240306 | 125400 | 789897663 | 1379 | 1375 | 1379 | 1372 | 3837 |
| 361 | 20240306 | 125300 | 784622962 | 1375 | 1378 | 1378 | 1375 | 1200 |
| 362 | 20240306 | 125200 | 782972613 | 1376 | 1378 | 1378 | 1376 | 4015 |
| 363 | 20240306 | 125100 | 777441962 | 1378 | 1380 | 1380 | 1376 | 23971 |
| 364 | 20240306 | 125000 | 744429599 | 1380 | 1380 | 1380 | 1380 | 620 |
| 365 | 20240306 | 124900 | 743573999 | 1380 | 1380 | 1381 | 1380 | 1464 |
| 366 | 20240306 | 124800 | 741552445 | 1381 | 1381 | 1381 | 1381 | 50 |
| 367 | 20240306 | 124700 | 741483395 | 1381 | 1380 | 1381 | 1380 | 109 |
| 368 | 20240306 | 124600 | 741332869 | 1380 | 1380 | 1380 | 1380 | 20 |
| 369 | 20240306 | 124500 | 741305269 | 1381 | 1381 | 1381 | 1381 | 106 |
| 370 | 20240306 | 124400 | 741158883 | 1380 | 1381 | 1381 | 1380 | 12 |
| 371 | 20240306 | 124300 | 741142322 | 1380 | 1380 | 1381 | 1380 | 1213 |
| 372 | 20240306 | 124200 | 739468370 | 1381 | 1381 | 1381 | 1381 | 134 |
| 373 | 20240306 | 124100 | 739283316 | 1381 | 1381 | 1382 | 1380 | 1957 |
| 374 | 20240306 | 124000 | 736581466 | 1381 | 1381 | 1381 | 1381 | 1174 |
| 375 | 20240306 | 123900 | 734960172 | 1380 | 1381 | 1381 | 1379 | 748 |
| 376 | 20240306 | 123800 | 733927239 | 1381 | 1381 | 1382 | 1381 | 2353 |
| 377 | 20240306 | 123700 | 730677018 | 1381 | 1380 | 1381 | 1380 | 350 |
| 378 | 20240306 | 123600 | 730193912 | 1380 | 1380 | 1380 | 1380 | 43 |
| 379 | 20240306 | 123500 | 730134572 | 1379 | 1380 | 1380 | 1379 | 4003 |
| 380 | 20240306 | 123400 | 724610434 | 1380 | 1380 | 1380 | 1379 | 418 |
| 381 | 20240306 | 123300 | 724033690 | 1379 | 1379 | 1379 | 1379 | 38 |
| 382 | 20240306 | 123200 | 723981288 | 1379 | 1379 | 1380 | 1379 | 141 |
| 383 | 20240306 | 123100 | 723786743 | 1378 | 1378 | 1378 | 1378 | 31 |
| 384 | 20240306 | 123000 | 723744025 | 1378 | 1378 | 1380 | 1378 | 1730 |
| 385 | 20240306 | 122900 | 721359873 | 1380 | 1381 | 1381 | 1380 | 649 |
| 386 | 20240306 | 122800 | 720464242 | 1381 | 1380 | 1381 | 1380 | 746 |
| 387 | 20240306 | 122700 | 719434656 | 1379 | 1379 | 1379 | 1379 | 94 |
| 388 | 20240306 | 122600 | 719305030 | 1379 | 1379 | 1379 | 1379 | 1512 |
| 389 | 20240306 | 122500 | 717219982 | 1380 | 1380 | 1380 | 1380 | 187 |
| 390 | 20240306 | 122400 | 716961922 | 1381 | 1381 | 1381 | 1381 | 106 |
| 391 | 20240306 | 122300 | 716815536 | 1378 | 1378 | 1378 | 1378 | 1 |
| 392 | 20240306 | 122200 | 716814158 | 1381 | 1378 | 1381 | 1378 | 117 |
| 393 | 20240306 | 122100 | 716652614 | 1381 | 1381 | 1381 | 1381 | 44 |
| 394 | 20240306 | 122000 | 716591850 | 1381 | 1379 | 1381 | 1379 | 1108 |
| 395 | 20240306 | 121900 | 715061714 | 1379 | 1380 | 1380 | 1379 | 1541 |
| 396 | 20240306 | 121800 | 712936569 | 1380 | 1382 | 1382 | 1380 | 522 |
| 397 | 20240306 | 121700 | 712216139 | 1382 | 1382 | 1382 | 1382 | 106 |
| 398 | 20240306 | 121600 | 712069647 | 1381 | 1381 | 1381 | 1381 | 0 |
| 399 | 20240306 | 121500 | 712069647 | 1381 | 1382 | 1382 | 1381 | 118 |
| 400 | 20240306 | 121400 | 711906583 | 1381 | 1381 | 1381 | 1381 | 0 |
| 401 | 20240306 | 121300 | 711906583 | 1381 | 1381 | 1382 | 1381 | 92 |
| 402 | 20240306 | 121200 | 711779516 | 1382 | 1382 | 1382 | 1381 | 2392 |
| 403 | 20240306 | 121100 | 708473774 | 1382 | 1382 | 1383 | 1382 | 121 |
| 404 | 20240306 | 121000 | 708306446 | 1382 | 1382 | 1382 | 1381 | 810 |
| 405 | 20240306 | 120900 | 707187027 | 1380 | 1380 | 1382 | 1380 | 1308 |
| 406 | 20240306 | 120800 | 705381775 | 1382 | 1380 | 1382 | 1380 | 113 |
| 407 | 20240306 | 120700 | 705225635 | 1383 | 1383 | 1383 | 1383 | 158 |
| 408 | 20240306 | 120600 | 705007121 | 1383 | 1383 | 1383 | 1383 | 25 |
| 409 | 20240306 | 120500 | 704972546 | 1383 | 1380 | 1383 | 1380 | 705 |
| 410 | 20240306 | 120400 | 703999328 | 1380 | 1380 | 1380 | 1380 | 1658 |
| 411 | 20240306 | 120300 | 701711288 | 1383 | 1384 | 1384 | 1383 | 4600 |
| 412 | 20240306 | 120200 | 695349423 | 1384 | 1384 | 1385 | 1384 | 8422 |
| 413 | 20240306 | 120100 | 683686238 | 1385 | 1383 | 1385 | 1383 | 3479 |
| 414 | 20240306 | 120000 | 678870487 | 1383 | 1381 | 1383 | 1381 | 5301 |
| 415 | 20240306 | 115900 | 671544850 | 1379 | 1380 | 1380 | 1379 | 2849 |
| 416 | 20240306 | 115800 | 667613240 | 1379 | 1379 | 1379 | 1379 | 2317 |
| 417 | 20240306 | 115700 | 664418097 | 1378 | 1378 | 1378 | 1378 | 0 |
| 418 | 20240306 | 115600 | 664418097 | 1378 | 1380 | 1380 | 1378 | 864 |
| 419 | 20240306 | 115500 | 663227003 | 1380 | 1380 | 1381 | 1378 | 2552 |
| 420 | 20240306 | 115400 | 659705253 | 1380 | 1380 | 1380 | 1380 | 131 |
| 421 | 20240306 | 115300 | 659524473 | 1379 | 1380 | 1381 | 1378 | 1060 |
| 422 | 20240306 | 115200 | 658062766 | 1380 | 1379 | 1380 | 1379 | 4888 |
| 423 | 20240306 | 115100 | 651317460 | 1379 | 1379 | 1379 | 1377 | 1175 |
| 424 | 20240306 | 115000 | 649697252 | 1379 | 1380 | 1380 | 1378 | 4243 |
| 425 | 20240306 | 114900 | 643844463 | 1380 | 1378 | 1380 | 1378 | 9347 |
| 426 | 20240306 | 114800 | 630949443 | 1378 | 1378 | 1379 | 1378 | 12213 |
| 427 | 20240306 | 114700 | 614115469 | 1378 | 1373 | 1378 | 1373 | 11848 |
| 428 | 20240306 | 114600 | 597829116 | 1375 | 1374 | 1377 | 1373 | 14738 |
| 429 | 20240306 | 114500 | 577569391 | 1374 | 1371 | 1374 | 1371 | 7664 |
| 430 | 20240306 | 114400 | 567046606 | 1373 | 1371 | 1373 | 1371 | 2106 |
| 431 | 20240306 | 114300 | 564159068 | 1370 | 1372 | 1372 | 1370 | 7312 |
| 432 | 20240306 | 114200 | 554133412 | 1370 | 1371 | 1371 | 1370 | 2181 |
| 433 | 20240306 | 114100 | 551145205 | 1371 | 1372 | 1372 | 1371 | 117 |
| 434 | 20240306 | 114000 | 550984692 | 1370 | 1371 | 1371 | 1370 | 100 |
| 435 | 20240306 | 113900 | 550847691 | 1371 | 1371 | 1371 | 1371 | 792 |
| 436 | 20240306 | 113800 | 549761859 | 1370 | 1370 | 1370 | 1370 | 1 |
| 437 | 20240306 | 113700 | 549760489 | 1371 | 1372 | 1372 | 1371 | 118 |
| 438 | 20240306 | 113600 | 549598604 | 1372 | 1371 | 1372 | 1371 | 1886 |
| 439 | 20240306 | 113500 | 547012398 | 1371 | 1370 | 1371 | 1370 | 5725 |
| 440 | 20240306 | 113400 | 539167342 | 1370 | 1370 | 1370 | 1370 | 14 |
| 441 | 20240306 | 113300 | 539148162 | 1371 | 1371 | 1371 | 1371 | 667 |
| 442 | 20240306 | 113200 | 538233705 | 1370 | 1371 | 1371 | 1370 | 153 |
| 443 | 20240306 | 113100 | 538023943 | 1371 | 1371 | 1371 | 1371 | 985 |
| 444 | 20240306 | 113000 | 536673508 | 1370 | 1370 | 1371 | 1370 | 487 |
| 445 | 20240306 | 112900 | 536006111 | 1370 | 1370 | 1371 | 1369 | 1034 |
| 446 | 20240306 | 112800 | 534589427 | 1370 | 1370 | 1371 | 1370 | 4300 |
| 447 | 20240306 | 112700 | 528695589 | 1370 | 1370 | 1370 | 1370 | 169 |
| 448 | 20240306 | 112600 | 528464059 | 1370 | 1369 | 1370 | 1369 | 2756 |
| 449 | 20240306 | 112500 | 524689155 | 1370 | 1369 | 1370 | 1369 | 2516 |
| 450 | 20240306 | 112400 | 521244645 | 1369 | 1371 | 1371 | 1369 | 299 |
| 451 | 20240306 | 112300 | 520835100 | 1370 | 1370 | 1370 | 1370 | 4196 |
| 452 | 20240306 | 112200 | 515086580 | 1371 | 1371 | 1372 | 1371 | 865 |
| 453 | 20240306 | 112100 | 513900559 | 1371 | 1371 | 1371 | 1371 | 0 |
| 454 | 20240306 | 112000 | 513900559 | 1371 | 1371 | 1371 | 1371 | 106 |
| 455 | 20240306 | 111900 | 513755233 | 1370 | 1371 | 1371 | 1370 | 93 |
| 456 | 20240306 | 111800 | 513627741 | 1372 | 1371 | 1372 | 1370 | 179 |
| 457 | 20240306 | 111700 | 513382430 | 1371 | 1370 | 1371 | 1370 | 336 |
| 458 | 20240306 | 111600 | 512921787 | 1371 | 1371 | 1371 | 1371 | 1058 |
| 459 | 20240306 | 111500 | 511471269 | 1371 | 1370 | 1371 | 1370 | 7482 |
| 460 | 20240306 | 111400 | 501215647 | 1369 | 1370 | 1371 | 1369 | 3158 |
| 461 | 20240306 | 111300 | 496889091 | 1371 | 1371 | 1371 | 1371 | 0 |
| 462 | 20240306 | 111200 | 496889091 | 1371 | 1370 | 1371 | 1370 | 188 |
| 463 | 20240306 | 111100 | 496631425 | 1370 | 1370 | 1370 | 1370 | 340 |
| 464 | 20240306 | 111000 | 496165625 | 1370 | 1370 | 1370 | 1370 | 843 |
| 465 | 20240306 | 110900 | 495010715 | 1372 | 1372 | 1372 | 1372 | 0 |
| 466 | 20240306 | 110800 | 495010715 | 1372 | 1371 | 1372 | 1369 | 6117 |
| 467 | 20240306 | 110700 | 486633200 | 1371 | 1373 | 1373 | 1370 | 1135 |
| 468 | 20240306 | 110600 | 485076992 | 1371 | 1372 | 1372 | 1371 | 1255 |
| 469 | 20240306 | 110500 | 483356132 | 1371 | 1372 | 1373 | 1371 | 5005 |
| 470 | 20240306 | 110400 | 476487579 | 1370 | 1370 | 1371 | 1370 | 1079 |
| 471 | 20240306 | 110300 | 475008285 | 1370 | 1370 | 1370 | 1369 | 1210 |
| 472 | 20240306 | 110200 | 473350595 | 1370 | 1371 | 1371 | 1370 | 1375 |
| 473 | 20240306 | 110100 | 471465539 | 1372 | 1372 | 1373 | 1371 | 2285 |
| 474 | 20240306 | 110000 | 468328514 | 1372 | 1372 | 1372 | 1372 | 4244 |
| 475 | 20240306 | 105900 | 462505746 | 1371 | 1369 | 1371 | 1369 | 3206 |
| 476 | 20240306 | 105800 | 458116382 | 1369 | 1373 | 1373 | 1369 | 8308 |
| 477 | 20240306 | 105700 | 446726395 | 1373 | 1371 | 1373 | 1370 | 4961 |
| 478 | 20240306 | 105600 | 439922536 | 1370 | 1368 | 1370 | 1368 | 14723 |
| 479 | 20240306 | 105500 | 419764567 | 1368 | 1367 | 1368 | 1367 | 7740 |
| 480 | 20240306 | 105400 | 409176633 | 1367 | 1366 | 1367 | 1366 | 3066 |
| 481 | 20240306 | 105300 | 404985630 | 1366 | 1367 | 1367 | 1366 | 2900 |
| 482 | 20240306 | 105200 | 401021663 | 1367 | 1363 | 1368 | 1362 | 12260 |
| 483 | 20240306 | 105100 | 384283917 | 1364 | 1363 | 1364 | 1363 | 107 |
| 484 | 20240306 | 105000 | 384137970 | 1362 | 1363 | 1363 | 1362 | 306 |
| 485 | 20240306 | 104900 | 383721092 | 1362 | 1362 | 1362 | 1362 | 411 |
| 486 | 20240306 | 104800 | 383161310 | 1363 | 1363 | 1364 | 1363 | 786 |
| 487 | 20240306 | 104700 | 382089641 | 1363 | 1363 | 1363 | 1363 | 58 |
| 488 | 20240306 | 104600 | 382010587 | 1363 | 1362 | 1363 | 1362 | 3969 |
| 489 | 20240306 | 104500 | 376600843 | 1360 | 1360 | 1361 | 1360 | 1015 |
| 490 | 20240306 | 104400 | 375220440 | 1360 | 1359 | 1361 | 1359 | 7423 |
| 491 | 20240306 | 104300 | 365126813 | 1359 | 1358 | 1359 | 1358 | 4 |
| 492 | 20240306 | 104200 | 365121378 | 1358 | 1360 | 1360 | 1358 | 672 |
| 493 | 20240306 | 104100 | 364208568 | 1359 | 1359 | 1360 | 1359 | 1608 |
| 494 | 20240306 | 104000 | 362023196 | 1360 | 1360 | 1360 | 1360 | 507 |
| 495 | 20240306 | 103900 | 361333676 | 1360 | 1360 | 1360 | 1360 | 80 |
| 496 | 20240306 | 103800 | 361224876 | 1360 | 1357 | 1360 | 1357 | 7394 |
| 497 | 20240306 | 103700 | 351183732 | 1358 | 1357 | 1358 | 1357 | 306 |
| 498 | 20240306 | 103600 | 350768415 | 1357 | 1357 | 1357 | 1355 | 146 |
| 499 | 20240306 | 103500 | 350570333 | 1357 | 1357 | 1357 | 1357 | 50 |
| 500 | 20240306 | 103400 | 350502483 | 1357 | 1352 | 1357 | 1352 | 3123 |
| 501 | 20240306 | 103300 | 346273642 | 1354 | 1354 | 1354 | 1354 | 1750 |
| 502 | 20240306 | 103200 | 343904142 | 1354 | 1354 | 1354 | 1354 | 106 |
| 503 | 20240306 | 103100 | 343760618 | 1354 | 1354 | 1354 | 1354 | 106 |
| 504 | 20240306 | 103000 | 343617094 | 1351 | 1351 | 1351 | 1351 | 10 |
| 505 | 20240306 | 102900 | 343603584 | 1351 | 1352 | 1354 | 1351 | 391 |
| 506 | 20240306 | 102800 | 343074990 | 1352 | 1356 | 1356 | 1352 | 10389 |
| 507 | 20240306 | 102700 | 329010960 | 1356 | 1356 | 1356 | 1355 | 184 |
| 508 | 20240306 | 102600 | 328761470 | 1355 | 1355 | 1355 | 1355 | 201 |
| 509 | 20240306 | 102500 | 328489115 | 1356 | 1355 | 1356 | 1355 | 1218 |
| 510 | 20240306 | 102400 | 326838095 | 1355 | 1356 | 1356 | 1355 | 33 |
| 511 | 20240306 | 102300 | 326793362 | 1355 | 1355 | 1355 | 1352 | 99 |
| 512 | 20240306 | 102200 | 326659243 | 1355 | 1355 | 1355 | 1355 | 67 |
| 513 | 20240306 | 102100 | 326568458 | 1356 | 1355 | 1356 | 1355 | 136 |
| 514 | 20240306 | 102000 | 326384052 | 1355 | 1355 | 1355 | 1355 | 9 |
| 515 | 20240306 | 101900 | 326371857 | 1356 | 1356 | 1356 | 1356 | 157 |
| 516 | 20240306 | 101800 | 326158965 | 1355 | 1355 | 1355 | 1355 | 62 |
| 517 | 20240306 | 101700 | 326074955 | 1355 | 1352 | 1355 | 1352 | 136 |
| 518 | 20240306 | 101600 | 325890768 | 1353 | 1353 | 1353 | 1351 | 209 |
| 519 | 20240306 | 101500 | 325608062 | 1353 | 1350 | 1356 | 1350 | 649 |
| 520 | 20240306 | 101400 | 324729887 | 1350 | 1350 | 1351 | 1350 | 603 |
| 521 | 20240306 | 101300 | 323915731 | 1351 | 1355 | 1355 | 1351 | 1264 |
| 522 | 20240306 | 101200 | 322204185 | 1356 | 1355 | 1356 | 1353 | 2366 |
| 523 | 20240306 | 101100 | 318998732 | 1355 | 1356 | 1356 | 1355 | 173 |
| 524 | 20240306 | 101000 | 318764214 | 1356 | 1355 | 1356 | 1355 | 10 |
| 525 | 20240306 | 100900 | 318750661 | 1355 | 1355 | 1355 | 1355 | 26 |
| 526 | 20240306 | 100800 | 318715431 | 1357 | 1355 | 1357 | 1355 | 159 |
| 527 | 20240306 | 100700 | 318499768 | 1356 | 1357 | 1357 | 1355 | 563 |
| 528 | 20240306 | 100600 | 317736342 | 1357 | 1353 | 1357 | 1353 | 792 |
| 529 | 20240306 | 100500 | 316663036 | 1355 | 1351 | 1355 | 1351 | 64 |
| 530 | 20240306 | 100400 | 316576456 | 1355 | 1352 | 1356 | 1352 | 523 |
| 531 | 20240306 | 100300 | 315869034 | 1351 | 1356 | 1356 | 1351 | 5104 |
| 532 | 20240306 | 100200 | 308965160 | 1356 | 1356 | 1358 | 1356 | 215 |
| 533 | 20240306 | 100100 | 308673408 | 1356 | 1357 | 1357 | 1353 | 23 |
| 534 | 20240306 | 100000 | 308642241 | 1357 | 1358 | 1358 | 1357 | 179 |
| 535 | 20240306 | 095900 | 308399227 | 1358 | 1357 | 1358 | 1357 | 19 |
| 536 | 20240306 | 095800 | 308373442 | 1357 | 1354 | 1357 | 1354 | 17 |
| 537 | 20240306 | 095700 | 308350379 | 1356 | 1357 | 1357 | 1356 | 161 |
| 538 | 20240306 | 095600 | 308131983 | 1357 | 1354 | 1357 | 1354 | 172 |
| 539 | 20240306 | 095500 | 307898648 | 1356 | 1353 | 1357 | 1353 | 110 |
| 540 | 20240306 | 095400 | 307749671 | 1352 | 1353 | 1353 | 1352 | 1245 |
| 541 | 20240306 | 095300 | 306065230 | 1355 | 1353 | 1355 | 1353 | 261 |
| 542 | 20240306 | 095200 | 305711989 | 1353 | 1354 | 1354 | 1353 | 561 |
| 543 | 20240306 | 095100 | 304952560 | 1354 | 1358 | 1358 | 1354 | 1379 |
| 544 | 20240306 | 095000 | 303083707 | 1355 | 1355 | 1355 | 1355 | 59 |
| 545 | 20240306 | 094900 | 303003762 | 1358 | 1355 | 1358 | 1355 | 887 |
| 546 | 20240306 | 094800 | 301801559 | 1358 | 1356 | 1358 | 1355 | 699 |
| 547 | 20240306 | 094700 | 300854061 | 1357 | 1358 | 1359 | 1356 | 5571 |
| 548 | 20240306 | 094600 | 293292210 | 1359 | 1359 | 1359 | 1358 | 41 |
| 549 | 20240306 | 094500 | 293236496 | 1360 | 1358 | 1360 | 1358 | 233 |
| 550 | 20240306 | 094400 | 292919746 | 1358 | 1359 | 1360 | 1358 | 480 |
| 551 | 20240306 | 094300 | 292267533 | 1360 | 1360 | 1360 | 1359 | 139 |
| 552 | 20240306 | 094200 | 292078523 | 1358 | 1358 | 1358 | 1358 | 13 |
| 553 | 20240306 | 094100 | 292060869 | 1360 | 1359 | 1360 | 1359 | 889 |
| 554 | 20240306 | 094000 | 290852717 | 1359 | 1361 | 1361 | 1359 | 1581 |
| 555 | 20240306 | 093900 | 288702577 | 1363 | 1363 | 1363 | 1363 | 106 |
| 556 | 20240306 | 093800 | 288558099 | 1360 | 1363 | 1363 | 1360 | 155 |
| 557 | 20240306 | 093700 | 288346873 | 1363 | 1361 | 1363 | 1361 | 3194 |
| 558 | 20240306 | 093600 | 283999809 | 1361 | 1363 | 1363 | 1361 | 5074 |
| 559 | 20240306 | 093500 | 277093881 | 1363 | 1362 | 1363 | 1361 | 4270 |
| 560 | 20240306 | 093400 | 271279143 | 1363 | 1363 | 1364 | 1363 | 3278 |
| 561 | 20240306 | 093300 | 266811123 | 1363 | 1363 | 1364 | 1363 | 4488 |
| 562 | 20240306 | 093200 | 260693491 | 1363 | 1366 | 1366 | 1363 | 4159 |
| 563 | 20240306 | 093100 | 255019784 | 1366 | 1366 | 1366 | 1365 | 733 |
| 564 | 20240306 | 093000 | 254018966 | 1366 | 1365 | 1366 | 1365 | 240 |
| 565 | 20240306 | 092900 | 253691227 | 1364 | 1366 | 1366 | 1364 | 114 |
| 566 | 20240306 | 092800 | 253535727 | 1367 | 1364 | 1367 | 1364 | 5132 |
| 567 | 20240306 | 092700 | 246527974 | 1364 | 1364 | 1364 | 1363 | 4283 |
| 568 | 20240306 | 092600 | 240687533 | 1365 | 1365 | 1365 | 1364 | 2747 |
| 569 | 20240306 | 092500 | 236937892 | 1365 | 1365 | 1366 | 1364 | 2096 |
| 570 | 20240306 | 092400 | 234076870 | 1366 | 1364 | 1367 | 1363 | 10633 |
| 571 | 20240306 | 092300 | 219555012 | 1363 | 1367 | 1367 | 1362 | 5730 |
| 572 | 20240306 | 092200 | 211728595 | 1367 | 1366 | 1369 | 1361 | 28518 |
| 573 | 20240306 | 092100 | 172740274 | 1366 | 1366 | 1368 | 1365 | 6761 |
| 574 | 20240306 | 092000 | 163504221 | 1366 | 1360 | 1367 | 1360 | 13261 |
| 575 | 20240306 | 091900 | 145426919 | 1359 | 1359 | 1359 | 1357 | 6241 |
| 576 | 20240306 | 091800 | 136945426 | 1359 | 1353 | 1360 | 1353 | 15783 |
| 577 | 20240306 | 091700 | 115505231 | 1352 | 1351 | 1352 | 1351 | 751 |
| 578 | 20240306 | 091600 | 114489906 | 1350 | 1351 | 1352 | 1350 | 149 |
| 579 | 20240306 | 091500 | 114288743 | 1349 | 1351 | 1351 | 1349 | 3253 |
| 580 | 20240306 | 091400 | 109893969 | 1351 | 1351 | 1351 | 1351 | 1 |
| 581 | 20240306 | 091300 | 109892618 | 1349 | 1349 | 1351 | 1348 | 1669 |
| 582 | 20240306 | 091200 | 107641702 | 1349 | 1351 | 1351 | 1349 | 2106 |
| 583 | 20240306 | 091100 | 104796498 | 1351 | 1351 | 1351 | 1349 | 1693 |
| 584 | 20240306 | 091000 | 102511971 | 1351 | 1355 | 1355 | 1351 | 2615 |
| 585 | 20240306 | 090900 | 98976799 | 1355 | 1353 | 1356 | 1352 | 3095 |
| 586 | 20240306 | 090800 | 94787718 | 1353 | 1345 | 1353 | 1345 | 7612 |
| 587 | 20240306 | 090700 | 84516147 | 1348 | 1349 | 1349 | 1345 | 273 |
| 588 | 20240306 | 090600 | 84148171 | 1349 | 1345 | 1349 | 1345 | 5173 |
| 589 | 20240306 | 090500 | 77184016 | 1345 | 1347 | 1348 | 1345 | 176 |
| 590 | 20240306 | 090400 | 76947159 | 1348 | 1343 | 1348 | 1339 | 8249 |
| 591 | 20240306 | 090300 | 65855208 | 1343 | 1343 | 1343 | 1336 | 168 |
| 592 | 20240306 | 090200 | 65629934 | 1345 | 1345 | 1346 | 1330 | 16773 |
| 593 | 20240306 | 090100 | 43224658 | 1345 | 1345 | 1346 | 1344 | 7369 |
| 594 | 20240306 | 090000 | 33313224 | 1346 | 1345 | 1347 | 1345 | 24768 |