30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 191200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 13426 |
| 3 | 20240308 | 191100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 4 | 20240308 | 191000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 5 | 20240308 | 190900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 6 | 20240308 | 190800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 7 | 20240308 | 190700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 8 | 20240308 | 190600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 9 | 20240308 | 190500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 10 | 20240308 | 190400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 11 | 20240308 | 190300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 12 | 20240308 | 190200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 13 | 20240308 | 190100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 14 | 20240308 | 190000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 15 | 20240308 | 185900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 16 | 20240308 | 185800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 17 | 20240308 | 185700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 18 | 20240308 | 185600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 19 | 20240308 | 185500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 20 | 20240308 | 185400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 21 | 20240308 | 185300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 22 | 20240308 | 185200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 23 | 20240308 | 185100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 24 | 20240308 | 185000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 25 | 20240308 | 184900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 26 | 20240308 | 184800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 27 | 20240308 | 184700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 28 | 20240308 | 184600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 29 | 20240308 | 184500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 30 | 20240308 | 184400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 31 | 20240308 | 184300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 32 | 20240308 | 184200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 13426 |
| 33 | 20240308 | 184100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 34 | 20240308 | 184000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 35 | 20240308 | 183900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 36 | 20240308 | 183800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 37 | 20240308 | 183700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 38 | 20240308 | 183600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 39 | 20240308 | 183500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 40 | 20240308 | 183400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 41 | 20240308 | 183300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 42 | 20240308 | 183200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 43 | 20240308 | 183100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 44 | 20240308 | 183000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 45 | 20240308 | 182900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 46 | 20240308 | 182800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 47 | 20240308 | 182700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 48 | 20240308 | 182600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 49 | 20240308 | 182500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 50 | 20240308 | 182400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 51 | 20240308 | 182300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 52 | 20240308 | 182200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 53 | 20240308 | 182100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 54 | 20240308 | 182000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 55 | 20240308 | 181900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 56 | 20240308 | 181800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 57 | 20240308 | 181700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 58 | 20240308 | 181600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 59 | 20240308 | 181500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 60 | 20240308 | 181400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 61 | 20240308 | 181300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 62 | 20240308 | 181200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 13426 |
| 63 | 20240308 | 181100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 64 | 20240308 | 181000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 65 | 20240308 | 180900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 66 | 20240308 | 180800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 67 | 20240308 | 180700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 68 | 20240308 | 180600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 69 | 20240308 | 180500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 70 | 20240308 | 180400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 71 | 20240308 | 180300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 72 | 20240308 | 180200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 73 | 20240308 | 180100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 74 | 20240308 | 180000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 75 | 20240308 | 175900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 76 | 20240308 | 175800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 77 | 20240308 | 175700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 78 | 20240308 | 175600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 79 | 20240308 | 175500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 80 | 20240308 | 175400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 81 | 20240308 | 175300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 82 | 20240308 | 175200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 83 | 20240308 | 175100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 84 | 20240308 | 175000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 85 | 20240308 | 174900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 86 | 20240308 | 174800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 87 | 20240308 | 174700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 88 | 20240308 | 174600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 89 | 20240308 | 174500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 90 | 20240308 | 174400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 91 | 20240308 | 174300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 92 | 20240308 | 174200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 13426 |
| 93 | 20240308 | 174100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 94 | 20240308 | 174000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 95 | 20240308 | 173900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 96 | 20240308 | 173800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 97 | 20240308 | 173700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 98 | 20240308 | 173600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 99 | 20240308 | 173500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 100 | 20240308 | 173400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 101 | 20240308 | 173300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 102 | 20240308 | 173200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 103 | 20240308 | 173100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 104 | 20240308 | 173000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 105 | 20240308 | 172900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 106 | 20240308 | 172800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 107 | 20240308 | 172700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 108 | 20240308 | 172600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 109 | 20240308 | 172500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 110 | 20240308 | 172400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 111 | 20240308 | 172300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 112 | 20240308 | 172200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 113 | 20240308 | 172100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 114 | 20240308 | 172000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 115 | 20240308 | 171900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 116 | 20240308 | 171800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 117 | 20240308 | 171700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 118 | 20240308 | 171600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 119 | 20240308 | 171500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 120 | 20240308 | 171400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 121 | 20240308 | 171300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 122 | 20240308 | 171200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 13426 |
| 123 | 20240308 | 171100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 124 | 20240308 | 171000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 125 | 20240308 | 170900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 126 | 20240308 | 170800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 127 | 20240308 | 170700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 128 | 20240308 | 170600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 129 | 20240308 | 170500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 130 | 20240308 | 170400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 131 | 20240308 | 170300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 132 | 20240308 | 170200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 133 | 20240308 | 170100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 134 | 20240308 | 170000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 135 | 20240308 | 165900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 136 | 20240308 | 165800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 137 | 20240308 | 165700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 138 | 20240308 | 165600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 139 | 20240308 | 165500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 140 | 20240308 | 165400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 141 | 20240308 | 165300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 142 | 20240308 | 165200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 143 | 20240308 | 165100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 144 | 20240308 | 165000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 145 | 20240308 | 164900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 146 | 20240308 | 164800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 147 | 20240308 | 164700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 148 | 20240308 | 164600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 149 | 20240308 | 164500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 150 | 20240308 | 164400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 151 | 20240308 | 164300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 152 | 20240308 | 164200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 13426 |
| 153 | 20240308 | 164100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 154 | 20240308 | 164000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 155 | 20240308 | 163900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 156 | 20240308 | 163800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 157 | 20240308 | 163700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 158 | 20240308 | 163600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 159 | 20240308 | 163500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 160 | 20240308 | 163400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 161 | 20240308 | 163300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 162 | 20240308 | 163200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 163 | 20240308 | 163100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 164 | 20240308 | 163000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 165 | 20240308 | 162900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 166 | 20240308 | 162800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 167 | 20240308 | 162700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 168 | 20240308 | 162600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 169 | 20240308 | 162500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 170 | 20240308 | 162400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 171 | 20240308 | 162300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 172 | 20240308 | 162200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 173 | 20240308 | 162100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 174 | 20240308 | 162000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 175 | 20240308 | 161900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 176 | 20240308 | 161800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 177 | 20240308 | 161700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 178 | 20240308 | 161600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 179 | 20240308 | 161500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 180 | 20240308 | 161400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 181 | 20240308 | 161300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 182 | 20240308 | 161200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 13426 |
| 183 | 20240308 | 161100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 184 | 20240308 | 161000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 185 | 20240308 | 160900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 186 | 20240308 | 160800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 187 | 20240308 | 160700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 188 | 20240308 | 160600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 189 | 20240308 | 160500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 190 | 20240308 | 160400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 191 | 20240308 | 160300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 192 | 20240308 | 160200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 193 | 20240308 | 160100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 194 | 20240308 | 160000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 195 | 20240308 | 155900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 196 | 20240308 | 155800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 197 | 20240308 | 155700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 198 | 20240308 | 155600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 199 | 20240308 | 155500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 200 | 20240308 | 155400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 201 | 20240308 | 155300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 202 | 20240308 | 155200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 203 | 20240308 | 155100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 204 | 20240308 | 155000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 205 | 20240308 | 154900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 206 | 20240308 | 154800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 207 | 20240308 | 154700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 208 | 20240308 | 154600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 209 | 20240308 | 154500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 210 | 20240308 | 154400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 211 | 20240308 | 154300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 212 | 20240308 | 154200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 13426 |
| 213 | 20240308 | 154100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 214 | 20240308 | 154000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 215 | 20240308 | 153900 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 216 | 20240308 | 153800 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 217 | 20240308 | 153700 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 218 | 20240308 | 153600 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 219 | 20240308 | 153500 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 220 | 20240308 | 153400 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 221 | 20240308 | 153300 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 222 | 20240308 | 153200 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 223 | 20240308 | 153100 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 0 |
| 224 | 20240308 | 153000 | 1043931501 | 1669 | 1669 | 1669 | 1669 | 13426 |
| 225 | 20240308 | 152900 | 1021523507 | 1671 | 1671 | 1671 | 1671 | 0 |
| 226 | 20240308 | 152800 | 1021523507 | 1671 | 1671 | 1671 | 1671 | 0 |
| 227 | 20240308 | 152700 | 1021523507 | 1671 | 1671 | 1671 | 1671 | 0 |
| 228 | 20240308 | 152600 | 1021523507 | 1671 | 1671 | 1671 | 1671 | 0 |
| 229 | 20240308 | 152500 | 1021523507 | 1671 | 1671 | 1671 | 1671 | 0 |
| 230 | 20240308 | 152400 | 1021523507 | 1671 | 1671 | 1671 | 1671 | 0 |
| 231 | 20240308 | 152300 | 1021523507 | 1671 | 1671 | 1671 | 1671 | 0 |
| 232 | 20240308 | 152200 | 1021523507 | 1671 | 1671 | 1671 | 1671 | 0 |
| 233 | 20240308 | 152100 | 1021523507 | 1671 | 1671 | 1671 | 1671 | 0 |
| 234 | 20240308 | 152000 | 1021523507 | 1671 | 1671 | 1671 | 1671 | 0 |
| 235 | 20240308 | 151900 | 1021523507 | 1671 | 1668 | 1671 | 1668 | 3347 |
| 236 | 20240308 | 151800 | 1015936195 | 1669 | 1665 | 1669 | 1665 | 667 |
| 237 | 20240308 | 151700 | 1014825134 | 1664 | 1663 | 1667 | 1663 | 4026 |
| 238 | 20240308 | 151600 | 1008123868 | 1663 | 1663 | 1663 | 1663 | 2350 |
| 239 | 20240308 | 151500 | 1004215818 | 1666 | 1666 | 1666 | 1662 | 202 |
| 240 | 20240308 | 151400 | 1003880086 | 1662 | 1666 | 1667 | 1662 | 6361 |
| 241 | 20240308 | 151300 | 993298596 | 1667 | 1668 | 1668 | 1667 | 130 |
| 242 | 20240308 | 151200 | 993081885 | 1669 | 1669 | 1669 | 1669 | 0 |
| 243 | 20240308 | 151100 | 993081885 | 1669 | 1668 | 1669 | 1667 | 150 |
| 244 | 20240308 | 151000 | 992831713 | 1669 | 1668 | 1669 | 1668 | 301 |
| 245 | 20240308 | 150900 | 992329644 | 1669 | 1666 | 1669 | 1666 | 10562 |
| 246 | 20240308 | 150800 | 974733196 | 1666 | 1666 | 1666 | 1666 | 572 |
| 247 | 20240308 | 150700 | 973780244 | 1663 | 1665 | 1665 | 1663 | 2000 |
| 248 | 20240308 | 150600 | 970452218 | 1666 | 1666 | 1666 | 1666 | 1823 |
| 249 | 20240308 | 150500 | 967415100 | 1667 | 1668 | 1668 | 1667 | 2645 |
| 250 | 20240308 | 150400 | 963005880 | 1668 | 1668 | 1668 | 1668 | 3215 |
| 251 | 20240308 | 150300 | 957643260 | 1669 | 1669 | 1669 | 1669 | 0 |
| 252 | 20240308 | 150200 | 957643260 | 1669 | 1669 | 1669 | 1669 | 2053 |
| 253 | 20240308 | 150100 | 954216803 | 1669 | 1672 | 1672 | 1669 | 196 |
| 254 | 20240308 | 150000 | 953889391 | 1672 | 1669 | 1672 | 1669 | 524 |
| 255 | 20240308 | 145900 | 953013723 | 1669 | 1669 | 1669 | 1669 | 100 |
| 256 | 20240308 | 145800 | 952846823 | 1669 | 1669 | 1669 | 1669 | 3462 |
| 257 | 20240308 | 145700 | 947068745 | 1669 | 1669 | 1669 | 1669 | 300 |
| 258 | 20240308 | 145600 | 946568045 | 1669 | 1669 | 1669 | 1669 | 0 |
| 259 | 20240308 | 145500 | 946568045 | 1669 | 1670 | 1670 | 1669 | 1526 |
| 260 | 20240308 | 145400 | 944020651 | 1669 | 1670 | 1670 | 1669 | 1932 |
| 261 | 20240308 | 145300 | 940795152 | 1670 | 1670 | 1670 | 1669 | 99 |
| 262 | 20240308 | 145200 | 940629841 | 1669 | 1670 | 1670 | 1669 | 819 |
| 263 | 20240308 | 145100 | 939262880 | 1673 | 1673 | 1673 | 1673 | 13 |
| 264 | 20240308 | 145000 | 939241131 | 1673 | 1673 | 1673 | 1673 | 1 |
| 265 | 20240308 | 144900 | 939239458 | 1669 | 1669 | 1669 | 1669 | 112 |
| 266 | 20240308 | 144800 | 939052530 | 1669 | 1674 | 1674 | 1669 | 15 |
| 267 | 20240308 | 144700 | 939027425 | 1674 | 1673 | 1674 | 1673 | 252 |
| 268 | 20240308 | 144600 | 938605602 | 1672 | 1670 | 1672 | 1670 | 1104 |
| 269 | 20240308 | 144500 | 936761142 | 1669 | 1669 | 1669 | 1669 | 2838 |
| 270 | 20240308 | 144400 | 932024520 | 1669 | 1666 | 1669 | 1666 | 3673 |
| 271 | 20240308 | 144300 | 925898182 | 1665 | 1665 | 1665 | 1665 | 75 |
| 272 | 20240308 | 144200 | 925773307 | 1665 | 1663 | 1665 | 1662 | 1601 |
| 273 | 20240308 | 144100 | 923110941 | 1663 | 1663 | 1663 | 1663 | 0 |
| 274 | 20240308 | 144000 | 923110941 | 1663 | 1663 | 1663 | 1663 | 301 |
| 275 | 20240308 | 143900 | 922610378 | 1663 | 1663 | 1663 | 1663 | 0 |
| 276 | 20240308 | 143800 | 922610378 | 1663 | 1663 | 1663 | 1663 | 0 |
| 277 | 20240308 | 143700 | 922610378 | 1663 | 1663 | 1663 | 1663 | 212 |
| 278 | 20240308 | 143600 | 922257822 | 1664 | 1665 | 1665 | 1664 | 4853 |
| 279 | 20240308 | 143500 | 914182420 | 1665 | 1666 | 1666 | 1665 | 502 |
| 280 | 20240308 | 143400 | 913346587 | 1665 | 1666 | 1666 | 1665 | 85 |
| 281 | 20240308 | 143300 | 913204978 | 1666 | 1666 | 1666 | 1666 | 15 |
| 282 | 20240308 | 143200 | 913179988 | 1666 | 1664 | 1666 | 1664 | 1001 |
| 283 | 20240308 | 143100 | 911514322 | 1664 | 1666 | 1666 | 1664 | 293 |
| 284 | 20240308 | 143000 | 911026758 | 1664 | 1666 | 1666 | 1664 | 101 |
| 285 | 20240308 | 142900 | 910858692 | 1668 | 1668 | 1668 | 1668 | 5 |
| 286 | 20240308 | 142800 | 910850352 | 1668 | 1667 | 1668 | 1667 | 14 |
| 287 | 20240308 | 142700 | 910827010 | 1663 | 1664 | 1664 | 1663 | 1600 |
| 288 | 20240308 | 142600 | 908165275 | 1668 | 1668 | 1668 | 1668 | 0 |
| 289 | 20240308 | 142500 | 908165275 | 1668 | 1667 | 1668 | 1667 | 1767 |
| 290 | 20240308 | 142400 | 905217939 | 1664 | 1664 | 1664 | 1664 | 0 |
| 291 | 20240308 | 142300 | 905217939 | 1664 | 1664 | 1664 | 1664 | 12 |
| 292 | 20240308 | 142200 | 905197971 | 1668 | 1668 | 1668 | 1668 | 0 |
| 293 | 20240308 | 142100 | 905197971 | 1668 | 1668 | 1668 | 1668 | 2000 |
| 294 | 20240308 | 142000 | 901861971 | 1668 | 1668 | 1668 | 1668 | 0 |
| 295 | 20240308 | 141900 | 901861971 | 1668 | 1668 | 1668 | 1668 | 650 |
| 296 | 20240308 | 141800 | 900777771 | 1668 | 1668 | 1668 | 1668 | 1 |
| 297 | 20240308 | 141700 | 900776103 | 1664 | 1666 | 1669 | 1664 | 532 |
| 298 | 20240308 | 141600 | 899890481 | 1664 | 1668 | 1668 | 1664 | 5452 |
| 299 | 20240308 | 141500 | 890812350 | 1669 | 1669 | 1669 | 1669 | 137 |
| 300 | 20240308 | 141400 | 890583697 | 1670 | 1667 | 1670 | 1667 | 216 |
| 301 | 20240308 | 141300 | 890223212 | 1668 | 1667 | 1669 | 1667 | 1248 |
| 302 | 20240308 | 141200 | 888141158 | 1667 | 1667 | 1667 | 1667 | 1500 |
| 303 | 20240308 | 141100 | 885640658 | 1667 | 1664 | 1667 | 1664 | 2 |
| 304 | 20240308 | 141000 | 885637327 | 1663 | 1665 | 1665 | 1663 | 220 |
| 305 | 20240308 | 140900 | 885271265 | 1665 | 1666 | 1666 | 1665 | 270 |
| 306 | 20240308 | 140800 | 884821675 | 1666 | 1667 | 1667 | 1666 | 109 |
| 307 | 20240308 | 140700 | 884640042 | 1667 | 1667 | 1667 | 1667 | 0 |
| 308 | 20240308 | 140600 | 884640042 | 1667 | 1667 | 1667 | 1667 | 0 |
| 309 | 20240308 | 140500 | 884640042 | 1667 | 1667 | 1667 | 1667 | 4 |
| 310 | 20240308 | 140400 | 884633374 | 1667 | 1663 | 1667 | 1663 | 1798 |
| 311 | 20240308 | 140300 | 881641756 | 1663 | 1663 | 1663 | 1663 | 1 |
| 312 | 20240308 | 140200 | 881640093 | 1667 | 1667 | 1668 | 1667 | 131 |
| 313 | 20240308 | 140100 | 881421715 | 1667 | 1667 | 1668 | 1667 | 521 |
| 314 | 20240308 | 140000 | 880553207 | 1666 | 1666 | 1666 | 1666 | 136 |
| 315 | 20240308 | 135900 | 880326631 | 1666 | 1664 | 1666 | 1663 | 1719 |
| 316 | 20240308 | 135800 | 877467831 | 1667 | 1667 | 1667 | 1667 | 0 |
| 317 | 20240308 | 135700 | 877467831 | 1667 | 1665 | 1667 | 1663 | 121 |
| 318 | 20240308 | 135600 | 877266526 | 1667 | 1666 | 1667 | 1666 | 1231 |
| 319 | 20240308 | 135500 | 875215679 | 1666 | 1666 | 1666 | 1666 | 3 |
| 320 | 20240308 | 135400 | 875210681 | 1663 | 1663 | 1663 | 1663 | 2000 |
| 321 | 20240308 | 135300 | 871884681 | 1666 | 1666 | 1666 | 1666 | 50 |
| 322 | 20240308 | 135200 | 871801381 | 1666 | 1666 | 1666 | 1666 | 0 |
| 323 | 20240308 | 135100 | 871801381 | 1666 | 1664 | 1666 | 1664 | 2004 |
| 324 | 20240308 | 135000 | 868466717 | 1664 | 1664 | 1664 | 1664 | 0 |
| 325 | 20240308 | 134900 | 868466717 | 1664 | 1664 | 1664 | 1660 | 4508 |
| 326 | 20240308 | 134800 | 860975921 | 1665 | 1665 | 1665 | 1665 | 3 |
| 327 | 20240308 | 134700 | 860970926 | 1665 | 1665 | 1665 | 1665 | 0 |
| 328 | 20240308 | 134600 | 860970926 | 1665 | 1665 | 1666 | 1661 | 2060 |
| 329 | 20240308 | 134500 | 857543548 | 1664 | 1663 | 1664 | 1663 | 1239 |
| 330 | 20240308 | 134400 | 855481853 | 1664 | 1664 | 1664 | 1664 | 0 |
| 331 | 20240308 | 134300 | 855481853 | 1664 | 1664 | 1664 | 1664 | 1 |
| 332 | 20240308 | 134200 | 855480189 | 1660 | 1664 | 1664 | 1660 | 93 |
| 333 | 20240308 | 134100 | 855325441 | 1664 | 1664 | 1664 | 1664 | 1 |
| 334 | 20240308 | 134000 | 855323777 | 1660 | 1660 | 1660 | 1660 | 0 |
| 335 | 20240308 | 133900 | 855323777 | 1660 | 1665 | 1665 | 1660 | 3041 |
| 336 | 20240308 | 133800 | 850275712 | 1660 | 1660 | 1660 | 1660 | 500 |
| 337 | 20240308 | 133700 | 849445712 | 1660 | 1660 | 1660 | 1660 | 1 |
| 338 | 20240308 | 133600 | 849444052 | 1660 | 1665 | 1665 | 1660 | 1597 |
| 339 | 20240308 | 133500 | 846792917 | 1665 | 1665 | 1665 | 1665 | 0 |
| 340 | 20240308 | 133400 | 846792917 | 1665 | 1665 | 1665 | 1665 | 0 |
| 341 | 20240308 | 133300 | 846792917 | 1665 | 1664 | 1665 | 1660 | 832 |
| 342 | 20240308 | 133200 | 845411606 | 1664 | 1660 | 1664 | 1660 | 1124 |
| 343 | 20240308 | 133100 | 843545206 | 1665 | 1664 | 1665 | 1664 | 1918 |
| 344 | 20240308 | 133000 | 840351921 | 1666 | 1666 | 1666 | 1666 | 3 |
| 345 | 20240308 | 132900 | 840346923 | 1666 | 1666 | 1666 | 1666 | 1 |
| 346 | 20240308 | 132800 | 840345257 | 1654 | 1653 | 1654 | 1653 | 9224 |
| 347 | 20240308 | 132700 | 825088860 | 1653 | 1653 | 1653 | 1653 | 1 |
| 348 | 20240308 | 132600 | 825087207 | 1659 | 1659 | 1659 | 1652 | 8756 |
| 349 | 20240308 | 132500 | 810621152 | 1654 | 1653 | 1654 | 1653 | 6034 |
| 350 | 20240308 | 132400 | 800640950 | 1653 | 1653 | 1653 | 1653 | 5 |
| 351 | 20240308 | 132300 | 800632685 | 1652 | 1652 | 1652 | 1652 | 1585 |
| 352 | 20240308 | 132200 | 798014265 | 1652 | 1656 | 1659 | 1652 | 15201 |
| 353 | 20240308 | 132100 | 772882868 | 1656 | 1658 | 1658 | 1656 | 5200 |
| 354 | 20240308 | 132000 | 764269153 | 1658 | 1659 | 1659 | 1658 | 1836 |
| 355 | 20240308 | 131900 | 761224505 | 1659 | 1662 | 1662 | 1658 | 1523 |
| 356 | 20240308 | 131800 | 758698815 | 1660 | 1660 | 1660 | 1660 | 5 |
| 357 | 20240308 | 131700 | 758690515 | 1660 | 1660 | 1660 | 1660 | 503 |
| 358 | 20240308 | 131600 | 757855535 | 1660 | 1660 | 1660 | 1660 | 953 |
| 359 | 20240308 | 131500 | 756273555 | 1661 | 1661 | 1661 | 1661 | 32 |
| 360 | 20240308 | 131400 | 756220403 | 1662 | 1662 | 1662 | 1662 | 0 |
| 361 | 20240308 | 131300 | 756220403 | 1662 | 1662 | 1662 | 1662 | 0 |
| 362 | 20240308 | 131200 | 756220403 | 1662 | 1661 | 1667 | 1661 | 1506 |
| 363 | 20240308 | 131100 | 753718054 | 1662 | 1662 | 1662 | 1662 | 1334 |
| 364 | 20240308 | 131000 | 751500946 | 1663 | 1667 | 1667 | 1663 | 468 |
| 365 | 20240308 | 130900 | 750722650 | 1667 | 1667 | 1667 | 1667 | 17 |
| 366 | 20240308 | 130800 | 750694311 | 1667 | 1666 | 1667 | 1663 | 382 |
| 367 | 20240308 | 130700 | 750058798 | 1666 | 1666 | 1666 | 1666 | 326 |
| 368 | 20240308 | 130600 | 749515682 | 1666 | 1663 | 1666 | 1663 | 2015 |
| 369 | 20240308 | 130500 | 746159728 | 1663 | 1663 | 1663 | 1663 | 32 |
| 370 | 20240308 | 130400 | 746106512 | 1663 | 1663 | 1663 | 1663 | 300 |
| 371 | 20240308 | 130300 | 745607612 | 1662 | 1662 | 1662 | 1662 | 0 |
| 372 | 20240308 | 130200 | 745607612 | 1662 | 1663 | 1663 | 1662 | 110 |
| 373 | 20240308 | 130100 | 745424732 | 1663 | 1663 | 1663 | 1663 | 0 |
| 374 | 20240308 | 130000 | 745424732 | 1663 | 1663 | 1663 | 1663 | 23 |
| 375 | 20240308 | 125900 | 745386483 | 1662 | 1662 | 1662 | 1662 | 0 |
| 376 | 20240308 | 125800 | 745386483 | 1662 | 1662 | 1662 | 1662 | 0 |
| 377 | 20240308 | 125700 | 745386483 | 1662 | 1662 | 1662 | 1662 | 0 |
| 378 | 20240308 | 125600 | 745386483 | 1662 | 1662 | 1662 | 1662 | 500 |
| 379 | 20240308 | 125500 | 744555483 | 1663 | 1663 | 1663 | 1663 | 0 |
| 380 | 20240308 | 125400 | 744555483 | 1663 | 1662 | 1663 | 1662 | 112 |
| 381 | 20240308 | 125300 | 744369231 | 1663 | 1663 | 1663 | 1663 | 22 |
| 382 | 20240308 | 125200 | 744332645 | 1663 | 1663 | 1663 | 1663 | 856 |
| 383 | 20240308 | 125100 | 742909117 | 1664 | 1664 | 1664 | 1664 | 358 |
| 384 | 20240308 | 125000 | 742313405 | 1664 | 1664 | 1664 | 1664 | 242 |
| 385 | 20240308 | 124900 | 741910717 | 1663 | 1663 | 1666 | 1663 | 628 |
| 386 | 20240308 | 124800 | 740864850 | 1666 | 1665 | 1666 | 1665 | 709 |
| 387 | 20240308 | 124700 | 739684362 | 1666 | 1666 | 1666 | 1666 | 100 |
| 388 | 20240308 | 124600 | 739517762 | 1666 | 1666 | 1666 | 1666 | 1568 |
| 389 | 20240308 | 124500 | 736905474 | 1667 | 1667 | 1667 | 1667 | 0 |
| 390 | 20240308 | 124400 | 736905474 | 1667 | 1667 | 1667 | 1667 | 418 |
| 391 | 20240308 | 124300 | 736208668 | 1667 | 1667 | 1667 | 1667 | 0 |
| 392 | 20240308 | 124200 | 736208668 | 1667 | 1667 | 1667 | 1667 | 132 |
| 393 | 20240308 | 124100 | 735988624 | 1667 | 1667 | 1667 | 1667 | 96 |
| 394 | 20240308 | 124000 | 735828592 | 1666 | 1667 | 1667 | 1666 | 301 |
| 395 | 20240308 | 123900 | 735326826 | 1667 | 1667 | 1667 | 1667 | 1260 |
| 396 | 20240308 | 123800 | 733226406 | 1667 | 1667 | 1667 | 1665 | 154 |
| 397 | 20240308 | 123700 | 732969958 | 1667 | 1667 | 1667 | 1667 | 0 |
| 398 | 20240308 | 123600 | 732969958 | 1667 | 1665 | 1667 | 1665 | 527 |
| 399 | 20240308 | 123500 | 732092297 | 1666 | 1666 | 1666 | 1665 | 992 |
| 400 | 20240308 | 123400 | 730440435 | 1665 | 1665 | 1665 | 1665 | 0 |
| 401 | 20240308 | 123300 | 730440435 | 1665 | 1665 | 1665 | 1665 | 534 |
| 402 | 20240308 | 123200 | 729551325 | 1662 | 1662 | 1662 | 1662 | 0 |
| 403 | 20240308 | 123100 | 729551325 | 1662 | 1661 | 1662 | 1661 | 1086 |
| 404 | 20240308 | 123000 | 727747207 | 1661 | 1660 | 1661 | 1660 | 987 |
| 405 | 20240308 | 122900 | 726108783 | 1660 | 1660 | 1660 | 1660 | 60 |
| 406 | 20240308 | 122800 | 726009183 | 1660 | 1660 | 1660 | 1660 | 2 |
| 407 | 20240308 | 122700 | 726005863 | 1660 | 1660 | 1660 | 1660 | 0 |
| 408 | 20240308 | 122600 | 726005863 | 1660 | 1660 | 1660 | 1660 | 301 |
| 409 | 20240308 | 122500 | 725506203 | 1661 | 1661 | 1661 | 1661 | 98 |
| 410 | 20240308 | 122400 | 725343425 | 1661 | 1661 | 1662 | 1661 | 545 |
| 411 | 20240308 | 122300 | 724438177 | 1661 | 1655 | 1661 | 1655 | 767 |
| 412 | 20240308 | 122200 | 723168786 | 1655 | 1655 | 1655 | 1655 | 4570 |
| 413 | 20240308 | 122100 | 715605436 | 1656 | 1657 | 1658 | 1656 | 2639 |
| 414 | 20240308 | 122000 | 711232820 | 1656 | 1656 | 1656 | 1656 | 4160 |
| 415 | 20240308 | 121900 | 704343860 | 1657 | 1657 | 1657 | 1657 | 2979 |
| 416 | 20240308 | 121800 | 699407657 | 1657 | 1657 | 1657 | 1655 | 1769 |
| 417 | 20240308 | 121700 | 696479116 | 1657 | 1656 | 1657 | 1655 | 1131 |
| 418 | 20240308 | 121600 | 694606630 | 1656 | 1662 | 1662 | 1656 | 4931 |
| 419 | 20240308 | 121500 | 686426730 | 1665 | 1661 | 1665 | 1661 | 372 |
| 420 | 20240308 | 121400 | 685807357 | 1661 | 1661 | 1661 | 1661 | 100 |
| 421 | 20240308 | 121300 | 685641257 | 1665 | 1665 | 1665 | 1665 | 0 |
| 422 | 20240308 | 121200 | 685641257 | 1665 | 1666 | 1666 | 1659 | 449 |
| 423 | 20240308 | 121100 | 684894265 | 1660 | 1661 | 1661 | 1660 | 10755 |
| 424 | 20240308 | 121000 | 667038778 | 1661 | 1667 | 1667 | 1661 | 15886 |
| 425 | 20240308 | 120900 | 640635966 | 1667 | 1667 | 1667 | 1667 | 1 |
| 426 | 20240308 | 120800 | 640634299 | 1666 | 1665 | 1666 | 1663 | 2131 |
| 427 | 20240308 | 120700 | 637084636 | 1666 | 1666 | 1666 | 1666 | 0 |
| 428 | 20240308 | 120600 | 637084636 | 1666 | 1666 | 1666 | 1666 | 3 |
| 429 | 20240308 | 120500 | 637079638 | 1662 | 1665 | 1667 | 1662 | 5121 |
| 430 | 20240308 | 120400 | 628565156 | 1663 | 1664 | 1664 | 1662 | 1578 |
| 431 | 20240308 | 120300 | 625940788 | 1664 | 1667 | 1667 | 1663 | 7428 |
| 432 | 20240308 | 120200 | 613570822 | 1667 | 1667 | 1667 | 1667 | 2022 |
| 433 | 20240308 | 120100 | 610200148 | 1667 | 1667 | 1667 | 1667 | 218 |
| 434 | 20240308 | 120000 | 609836742 | 1672 | 1668 | 1672 | 1665 | 625 |
| 435 | 20240308 | 115900 | 608795699 | 1667 | 1667 | 1672 | 1667 | 2001 |
| 436 | 20240308 | 115800 | 605460027 | 1673 | 1669 | 1673 | 1667 | 459 |
| 437 | 20240308 | 115700 | 604694703 | 1670 | 1669 | 1670 | 1666 | 1352 |
| 438 | 20240308 | 115600 | 602437369 | 1670 | 1675 | 1675 | 1669 | 11705 |
| 439 | 20240308 | 115500 | 582877424 | 1679 | 1681 | 1681 | 1673 | 24083 |
| 440 | 20240308 | 115400 | 542472852 | 1691 | 1682 | 1691 | 1681 | 3122 |
| 441 | 20240308 | 115300 | 537223599 | 1682 | 1683 | 1683 | 1682 | 4779 |
| 442 | 20240308 | 115200 | 529181644 | 1683 | 1684 | 1684 | 1683 | 7309 |
| 443 | 20240308 | 115100 | 516877122 | 1684 | 1692 | 1692 | 1684 | 26 |
| 444 | 20240308 | 115000 | 516833330 | 1683 | 1685 | 1685 | 1683 | 3017 |
| 445 | 20240308 | 114900 | 511753137 | 1690 | 1689 | 1690 | 1689 | 3319 |
| 446 | 20240308 | 114800 | 506144028 | 1690 | 1687 | 1690 | 1687 | 143 |
| 447 | 20240308 | 114700 | 505902781 | 1687 | 1689 | 1689 | 1687 | 608 |
| 448 | 20240308 | 114600 | 504876985 | 1689 | 1689 | 1689 | 1689 | 230 |
| 449 | 20240308 | 114500 | 504488515 | 1690 | 1690 | 1690 | 1690 | 325 |
| 450 | 20240308 | 114400 | 503939265 | 1690 | 1694 | 1694 | 1690 | 2199 |
| 451 | 20240308 | 114300 | 500220870 | 1694 | 1694 | 1694 | 1694 | 501 |
| 452 | 20240308 | 114200 | 499372176 | 1694 | 1695 | 1695 | 1694 | 12 |
| 453 | 20240308 | 114100 | 499351838 | 1695 | 1695 | 1695 | 1695 | 5 |
| 454 | 20240308 | 114000 | 499343363 | 1690 | 1690 | 1690 | 1689 | 1120 |
| 455 | 20240308 | 113900 | 497451100 | 1690 | 1690 | 1692 | 1689 | 5765 |
| 456 | 20240308 | 113800 | 487710845 | 1692 | 1696 | 1696 | 1692 | 4597 |
| 457 | 20240308 | 113700 | 479923884 | 1699 | 1699 | 1699 | 1699 | 334 |
| 458 | 20240308 | 113600 | 479356418 | 1700 | 1700 | 1700 | 1699 | 1611 |
| 459 | 20240308 | 113500 | 476618398 | 1700 | 1700 | 1700 | 1699 | 8451 |
| 460 | 20240308 | 113400 | 462258473 | 1700 | 1692 | 1700 | 1692 | 37526 |
| 461 | 20240308 | 113300 | 398549470 | 1691 | 1687 | 1691 | 1687 | 4704 |
| 462 | 20240308 | 113200 | 390605318 | 1685 | 1689 | 1689 | 1685 | 964 |
| 463 | 20240308 | 113100 | 388978958 | 1690 | 1690 | 1690 | 1690 | 31 |
| 464 | 20240308 | 113000 | 388926568 | 1690 | 1690 | 1690 | 1690 | 152 |
| 465 | 20240308 | 112900 | 388669688 | 1690 | 1687 | 1690 | 1687 | 51 |
| 466 | 20240308 | 112800 | 388583501 | 1687 | 1690 | 1690 | 1687 | 6 |
| 467 | 20240308 | 112700 | 388573364 | 1690 | 1690 | 1690 | 1690 | 7 |
| 468 | 20240308 | 112600 | 388561534 | 1690 | 1687 | 1690 | 1687 | 6136 |
| 469 | 20240308 | 112500 | 378208801 | 1684 | 1684 | 1684 | 1684 | 0 |
| 470 | 20240308 | 112400 | 378208801 | 1684 | 1684 | 1687 | 1684 | 5576 |
| 471 | 20240308 | 112300 | 368811031 | 1683 | 1683 | 1683 | 1683 | 0 |
| 472 | 20240308 | 112200 | 368811031 | 1683 | 1684 | 1684 | 1683 | 295 |
| 473 | 20240308 | 112100 | 368314545 | 1684 | 1684 | 1684 | 1684 | 0 |
| 474 | 20240308 | 112000 | 368314545 | 1684 | 1686 | 1686 | 1684 | 1088 |
| 475 | 20240308 | 111900 | 366481177 | 1686 | 1686 | 1686 | 1686 | 503 |
| 476 | 20240308 | 111800 | 365633119 | 1686 | 1686 | 1686 | 1686 | 2 |
| 477 | 20240308 | 111700 | 365629747 | 1684 | 1684 | 1684 | 1684 | 10 |
| 478 | 20240308 | 111600 | 365612907 | 1683 | 1683 | 1683 | 1683 | 0 |
| 479 | 20240308 | 111500 | 365612907 | 1683 | 1683 | 1683 | 1683 | 214 |
| 480 | 20240308 | 111400 | 365252745 | 1683 | 1683 | 1683 | 1683 | 301 |
| 481 | 20240308 | 111300 | 364746162 | 1682 | 1682 | 1682 | 1682 | 197 |
| 482 | 20240308 | 111200 | 364414808 | 1682 | 1683 | 1683 | 1682 | 728 |
| 483 | 20240308 | 111100 | 363190184 | 1683 | 1683 | 1683 | 1683 | 12 |
| 484 | 20240308 | 111000 | 363169988 | 1683 | 1683 | 1683 | 1683 | 345 |
| 485 | 20240308 | 110900 | 362589353 | 1686 | 1686 | 1686 | 1686 | 0 |
| 486 | 20240308 | 110800 | 362589353 | 1686 | 1686 | 1686 | 1686 | 593 |
| 487 | 20240308 | 110700 | 361589555 | 1686 | 1686 | 1686 | 1686 | 0 |
| 488 | 20240308 | 110600 | 361589555 | 1686 | 1684 | 1686 | 1682 | 4002 |
| 489 | 20240308 | 110500 | 354857533 | 1684 | 1684 | 1684 | 1684 | 0 |
| 490 | 20240308 | 110400 | 354857533 | 1684 | 1684 | 1684 | 1684 | 150 |
| 491 | 20240308 | 110300 | 354604933 | 1684 | 1684 | 1684 | 1684 | 30 |
| 492 | 20240308 | 110200 | 354554413 | 1686 | 1686 | 1686 | 1686 | 748 |
| 493 | 20240308 | 110100 | 353293285 | 1686 | 1686 | 1686 | 1686 | 0 |
| 494 | 20240308 | 110000 | 353293285 | 1686 | 1683 | 1686 | 1683 | 2255 |
| 495 | 20240308 | 105900 | 349492338 | 1682 | 1682 | 1682 | 1682 | 254 |
| 496 | 20240308 | 105800 | 349065110 | 1682 | 1682 | 1682 | 1682 | 0 |
| 497 | 20240308 | 105700 | 349065110 | 1682 | 1682 | 1682 | 1682 | 73 |
| 498 | 20240308 | 105600 | 348942324 | 1685 | 1683 | 1685 | 1681 | 3551 |
| 499 | 20240308 | 105500 | 342968377 | 1681 | 1681 | 1681 | 1681 | 0 |
| 500 | 20240308 | 105400 | 342968377 | 1681 | 1681 | 1681 | 1681 | 0 |
| 501 | 20240308 | 105300 | 342968377 | 1681 | 1681 | 1681 | 1681 | 40 |
| 502 | 20240308 | 105200 | 342901137 | 1684 | 1683 | 1686 | 1683 | 3014 |
| 503 | 20240308 | 105100 | 337825481 | 1680 | 1680 | 1680 | 1680 | 500 |
| 504 | 20240308 | 105000 | 336985481 | 1680 | 1678 | 1680 | 1678 | 2575 |
| 505 | 20240308 | 104900 | 332662530 | 1678 | 1679 | 1679 | 1678 | 1000 |
| 506 | 20240308 | 104800 | 330984274 | 1679 | 1679 | 1679 | 1679 | 100 |
| 507 | 20240308 | 104700 | 330816374 | 1679 | 1679 | 1679 | 1679 | 151 |
| 508 | 20240308 | 104600 | 330562845 | 1679 | 1679 | 1686 | 1679 | 2192 |
| 509 | 20240308 | 104500 | 326882407 | 1679 | 1679 | 1679 | 1679 | 1 |
| 510 | 20240308 | 104400 | 326880728 | 1686 | 1686 | 1686 | 1686 | 2 |
| 511 | 20240308 | 104300 | 326877356 | 1686 | 1679 | 1686 | 1679 | 1193 |
| 512 | 20240308 | 104200 | 324874295 | 1677 | 1677 | 1677 | 1677 | 21 |
| 513 | 20240308 | 104100 | 324839078 | 1677 | 1678 | 1678 | 1677 | 966 |
| 514 | 20240308 | 104000 | 323218554 | 1678 | 1682 | 1686 | 1678 | 8112 |
| 515 | 20240308 | 103900 | 309592903 | 1686 | 1686 | 1686 | 1686 | 0 |
| 516 | 20240308 | 103800 | 309592903 | 1686 | 1686 | 1686 | 1686 | 18 |
| 517 | 20240308 | 103700 | 309562555 | 1681 | 1687 | 1687 | 1681 | 239 |
| 518 | 20240308 | 103600 | 309159476 | 1687 | 1681 | 1687 | 1680 | 62 |
| 519 | 20240308 | 103500 | 309055275 | 1681 | 1686 | 1686 | 1681 | 5751 |
| 520 | 20240308 | 103400 | 299376061 | 1686 | 1686 | 1686 | 1686 | 2000 |
| 521 | 20240308 | 103300 | 296004061 | 1687 | 1687 | 1687 | 1687 | 0 |
| 522 | 20240308 | 103200 | 296004061 | 1687 | 1687 | 1687 | 1686 | 63 |
| 523 | 20240308 | 103100 | 295897787 | 1687 | 1687 | 1687 | 1687 | 91 |
| 524 | 20240308 | 103000 | 295744270 | 1686 | 1688 | 1688 | 1686 | 1493 |
| 525 | 20240308 | 102900 | 293225945 | 1688 | 1689 | 1689 | 1688 | 983 |
| 526 | 20240308 | 102800 | 291566441 | 1689 | 1689 | 1689 | 1689 | 1020 |
| 527 | 20240308 | 102700 | 289843661 | 1689 | 1689 | 1689 | 1689 | 200 |
| 528 | 20240308 | 102600 | 289505861 | 1689 | 1689 | 1689 | 1689 | 2100 |
| 529 | 20240308 | 102500 | 285958961 | 1688 | 1688 | 1688 | 1688 | 0 |
| 530 | 20240308 | 102400 | 285958961 | 1688 | 1690 | 1690 | 1688 | 35 |
| 531 | 20240308 | 102300 | 285899867 | 1689 | 1689 | 1689 | 1689 | 200 |
| 532 | 20240308 | 102200 | 285562067 | 1688 | 1692 | 1692 | 1688 | 3571 |
| 533 | 20240308 | 102100 | 279520711 | 1688 | 1688 | 1688 | 1688 | 40 |
| 534 | 20240308 | 102000 | 279453191 | 1688 | 1688 | 1688 | 1688 | 197 |
| 535 | 20240308 | 101900 | 279120655 | 1688 | 1688 | 1688 | 1688 | 1500 |
| 536 | 20240308 | 101800 | 276588655 | 1688 | 1689 | 1689 | 1688 | 302 |
| 537 | 20240308 | 101700 | 276078779 | 1688 | 1688 | 1688 | 1688 | 168 |
| 538 | 20240308 | 101600 | 275795195 | 1688 | 1688 | 1688 | 1688 | 796 |
| 539 | 20240308 | 101500 | 274451547 | 1690 | 1690 | 1690 | 1690 | 0 |
| 540 | 20240308 | 101400 | 274451547 | 1690 | 1688 | 1690 | 1688 | 1681 |
| 541 | 20240308 | 101300 | 271613219 | 1688 | 1688 | 1688 | 1688 | 511 |
| 542 | 20240308 | 101200 | 270750651 | 1688 | 1690 | 1690 | 1688 | 80 |
| 543 | 20240308 | 101100 | 270615607 | 1693 | 1693 | 1693 | 1693 | 7 |
| 544 | 20240308 | 101000 | 270603756 | 1689 | 1689 | 1689 | 1689 | 0 |
| 545 | 20240308 | 100900 | 270603756 | 1689 | 1690 | 1690 | 1689 | 900 |
| 546 | 20240308 | 100800 | 269083156 | 1696 | 1695 | 1696 | 1695 | 1071 |
| 547 | 20240308 | 100700 | 267266944 | 1695 | 1693 | 1695 | 1693 | 37 |
| 548 | 20240308 | 100600 | 267204301 | 1693 | 1690 | 1693 | 1690 | 170 |
| 549 | 20240308 | 100500 | 266916878 | 1690 | 1690 | 1690 | 1690 | 760 |
| 550 | 20240308 | 100400 | 265632478 | 1690 | 1687 | 1690 | 1687 | 241 |
| 551 | 20240308 | 100300 | 265225314 | 1688 | 1688 | 1688 | 1688 | 43 |
| 552 | 20240308 | 100200 | 265152730 | 1688 | 1688 | 1688 | 1688 | 80 |
| 553 | 20240308 | 100100 | 265017690 | 1689 | 1690 | 1690 | 1689 | 311 |
| 554 | 20240308 | 100000 | 264492410 | 1689 | 1689 | 1689 | 1689 | 0 |
| 555 | 20240308 | 095900 | 264492410 | 1689 | 1689 | 1689 | 1689 | 0 |
| 556 | 20240308 | 095800 | 264492410 | 1689 | 1690 | 1693 | 1689 | 1271 |
| 557 | 20240308 | 095700 | 262345162 | 1689 | 1689 | 1689 | 1689 | 0 |
| 558 | 20240308 | 095600 | 262345162 | 1689 | 1689 | 1689 | 1689 | 0 |
| 559 | 20240308 | 095500 | 262345162 | 1689 | 1693 | 1693 | 1689 | 2201 |
| 560 | 20240308 | 095400 | 258627180 | 1690 | 1690 | 1690 | 1690 | 136 |
| 561 | 20240308 | 095300 | 258397340 | 1690 | 1690 | 1690 | 1689 | 111 |
| 562 | 20240308 | 095200 | 258209852 | 1690 | 1691 | 1691 | 1690 | 609 |
| 563 | 20240308 | 095100 | 257180548 | 1690 | 1690 | 1690 | 1690 | 1 |
| 564 | 20240308 | 095000 | 257178858 | 1690 | 1697 | 1697 | 1690 | 492 |
| 565 | 20240308 | 094900 | 256347371 | 1690 | 1689 | 1697 | 1689 | 113 |
| 566 | 20240308 | 094800 | 256155653 | 1697 | 1696 | 1699 | 1696 | 6028 |
| 567 | 20240308 | 094700 | 245923232 | 1697 | 1691 | 1697 | 1691 | 5295 |
| 568 | 20240308 | 094600 | 236952800 | 1691 | 1685 | 1691 | 1685 | 11 |
| 569 | 20240308 | 094500 | 236934205 | 1690 | 1690 | 1690 | 1690 | 1007 |
| 570 | 20240308 | 094400 | 235232375 | 1685 | 1691 | 1691 | 1685 | 4105 |
| 571 | 20240308 | 094300 | 228314828 | 1688 | 1685 | 1688 | 1685 | 9029 |
| 572 | 20240308 | 094200 | 213089163 | 1685 | 1685 | 1685 | 1684 | 1223 |
| 573 | 20240308 | 094100 | 211028466 | 1684 | 1684 | 1684 | 1684 | 2109 |
| 574 | 20240308 | 094000 | 207476910 | 1684 | 1682 | 1684 | 1682 | 1887 |
| 575 | 20240308 | 093900 | 204301588 | 1683 | 1679 | 1683 | 1679 | 116 |
| 576 | 20240308 | 093800 | 204106364 | 1678 | 1683 | 1683 | 1678 | 982 |
| 577 | 20240308 | 093700 | 202454247 | 1682 | 1680 | 1682 | 1680 | 243 |
| 578 | 20240308 | 093600 | 202045707 | 1680 | 1676 | 1680 | 1676 | 3440 |
| 579 | 20240308 | 093500 | 196273083 | 1676 | 1676 | 1676 | 1676 | 3375 |
| 580 | 20240308 | 093400 | 190616583 | 1676 | 1677 | 1679 | 1676 | 4032 |
| 581 | 20240308 | 093300 | 183856643 | 1679 | 1679 | 1679 | 1679 | 868 |
| 582 | 20240308 | 093200 | 182399271 | 1679 | 1679 | 1679 | 1678 | 3767 |
| 583 | 20240308 | 093100 | 176077030 | 1679 | 1680 | 1680 | 1679 | 4301 |
| 584 | 20240308 | 093000 | 168854551 | 1679 | 1680 | 1680 | 1679 | 210 |
| 585 | 20240308 | 092900 | 168501761 | 1681 | 1682 | 1682 | 1681 | 232 |
| 586 | 20240308 | 092800 | 168111637 | 1682 | 1690 | 1690 | 1682 | 279 |
| 587 | 20240308 | 092700 | 167642155 | 1691 | 1689 | 1695 | 1689 | 5575 |
| 588 | 20240308 | 092600 | 158211744 | 1685 | 1679 | 1685 | 1679 | 2099 |
| 589 | 20240308 | 092500 | 154683183 | 1679 | 1677 | 1679 | 1677 | 548 |
| 590 | 20240308 | 092400 | 153763449 | 1678 | 1678 | 1679 | 1677 | 3237 |
| 591 | 20240308 | 092300 | 148333621 | 1678 | 1678 | 1678 | 1678 | 291 |
| 592 | 20240308 | 092200 | 147845323 | 1679 | 1680 | 1680 | 1679 | 1306 |
| 593 | 20240308 | 092100 | 145652243 | 1680 | 1681 | 1681 | 1678 | 2663 |
| 594 | 20240308 | 092000 | 141178474 | 1681 | 1690 | 1690 | 1681 | 2434 |
| 595 | 20240308 | 091900 | 137081854 | 1690 | 1690 | 1690 | 1685 | 3489 |
| 596 | 20240308 | 091800 | 131190444 | 1690 | 1693 | 1693 | 1690 | 7012 |
| 597 | 20240308 | 091700 | 119333631 | 1693 | 1693 | 1694 | 1693 | 2296 |
| 598 | 20240308 | 091600 | 115446502 | 1693 | 1693 | 1693 | 1693 | 450 |
| 599 | 20240308 | 091500 | 114684652 | 1693 | 1696 | 1696 | 1693 | 75 |
| 600 | 20240308 | 091400 | 114557632 | 1696 | 1694 | 1696 | 1693 | 2085 |
| 601 | 20240308 | 091300 | 111027051 | 1696 | 1696 | 1696 | 1695 | 526 |
| 602 | 20240308 | 091200 | 110135255 | 1695 | 1696 | 1696 | 1695 | 511 |
| 603 | 20240308 | 091100 | 109268600 | 1697 | 1697 | 1697 | 1697 | 1163 |
| 604 | 20240308 | 091000 | 107294989 | 1694 | 1698 | 1699 | 1694 | 1221 |
| 605 | 20240308 | 090900 | 105222430 | 1698 | 1694 | 1698 | 1693 | 4716 |
| 606 | 20240308 | 090800 | 97228380 | 1696 | 1697 | 1697 | 1696 | 17 |
| 607 | 20240308 | 090700 | 97199537 | 1697 | 1696 | 1698 | 1696 | 1197 |
| 608 | 20240308 | 090600 | 95167358 | 1697 | 1691 | 1697 | 1691 | 525 |
| 609 | 20240308 | 090500 | 94278983 | 1693 | 1699 | 1699 | 1693 | 1310 |
| 610 | 20240308 | 090400 | 92061093 | 1700 | 1693 | 1700 | 1693 | 783 |
| 611 | 20240308 | 090300 | 90732384 | 1691 | 1701 | 1702 | 1691 | 2419 |
| 612 | 20240308 | 090200 | 86619450 | 1702 | 1699 | 1707 | 1699 | 9902 |
| 613 | 20240308 | 090100 | 69753090 | 1699 | 1699 | 1700 | 1690 | 19628 |
| 614 | 20240308 | 090000 | 36503494 | 1698 | 1677 | 1698 | 1677 | 20729 |