31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 194700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 13677 |
| 3 | 20240308 | 194600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 4 | 20240308 | 194500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 5 | 20240308 | 194400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 6 | 20240308 | 194300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 7 | 20240308 | 194200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 8 | 20240308 | 194100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 9 | 20240308 | 194000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 10 | 20240308 | 193900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 11 | 20240308 | 193800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 12 | 20240308 | 193700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 13 | 20240308 | 193600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 14 | 20240308 | 193500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 15 | 20240308 | 193400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 16 | 20240308 | 193300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 17 | 20240308 | 193200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 18 | 20240308 | 193100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 19 | 20240308 | 193000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 20 | 20240308 | 192900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 21 | 20240308 | 192800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 22 | 20240308 | 192700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 23 | 20240308 | 192600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 24 | 20240308 | 192500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 25 | 20240308 | 192400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 26 | 20240308 | 192300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 27 | 20240308 | 192200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 28 | 20240308 | 192100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 29 | 20240308 | 192000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 30 | 20240308 | 191900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 31 | 20240308 | 191800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 32 | 20240308 | 191700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 13677 |
| 33 | 20240308 | 191600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 34 | 20240308 | 191500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 35 | 20240308 | 191400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 36 | 20240308 | 191300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 37 | 20240308 | 191200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 38 | 20240308 | 191100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 39 | 20240308 | 191000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 40 | 20240308 | 190900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 41 | 20240308 | 190800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 42 | 20240308 | 190700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 43 | 20240308 | 190600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 44 | 20240308 | 190500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 45 | 20240308 | 190400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 46 | 20240308 | 190300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 47 | 20240308 | 190200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 48 | 20240308 | 190100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 49 | 20240308 | 190000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 50 | 20240308 | 185900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 51 | 20240308 | 185800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 52 | 20240308 | 185700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 53 | 20240308 | 185600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 54 | 20240308 | 185500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 55 | 20240308 | 185400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 56 | 20240308 | 185300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 57 | 20240308 | 185200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 58 | 20240308 | 185100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 59 | 20240308 | 185000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 60 | 20240308 | 184900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 61 | 20240308 | 184800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 62 | 20240308 | 184700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 13677 |
| 63 | 20240308 | 184600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 64 | 20240308 | 184500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 65 | 20240308 | 184400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 66 | 20240308 | 184300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 67 | 20240308 | 184200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 68 | 20240308 | 184100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 69 | 20240308 | 184000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 70 | 20240308 | 183900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 71 | 20240308 | 183800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 72 | 20240308 | 183700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 73 | 20240308 | 183600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 74 | 20240308 | 183500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 75 | 20240308 | 183400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 76 | 20240308 | 183300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 77 | 20240308 | 183200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 78 | 20240308 | 183100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 79 | 20240308 | 183000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 80 | 20240308 | 182900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 81 | 20240308 | 182800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 82 | 20240308 | 182700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 83 | 20240308 | 182600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 84 | 20240308 | 182500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 85 | 20240308 | 182400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 86 | 20240308 | 182300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 87 | 20240308 | 182200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 88 | 20240308 | 182100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 89 | 20240308 | 182000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 90 | 20240308 | 181900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 91 | 20240308 | 181800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 92 | 20240308 | 181700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 13677 |
| 93 | 20240308 | 181600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 94 | 20240308 | 181500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 95 | 20240308 | 181400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 96 | 20240308 | 181300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 97 | 20240308 | 181200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 98 | 20240308 | 181100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 99 | 20240308 | 181000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 100 | 20240308 | 180900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 101 | 20240308 | 180800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 102 | 20240308 | 180700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 103 | 20240308 | 180600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 104 | 20240308 | 180500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 105 | 20240308 | 180400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 106 | 20240308 | 180300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 107 | 20240308 | 180200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 108 | 20240308 | 180100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 109 | 20240308 | 180000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 110 | 20240308 | 175900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 111 | 20240308 | 175800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 112 | 20240308 | 175700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 113 | 20240308 | 175600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 114 | 20240308 | 175500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 115 | 20240308 | 175400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 116 | 20240308 | 175300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 117 | 20240308 | 175200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 118 | 20240308 | 175100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 119 | 20240308 | 175000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 120 | 20240308 | 174900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 121 | 20240308 | 174800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 122 | 20240308 | 174700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 13677 |
| 123 | 20240308 | 174600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 124 | 20240308 | 174500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 125 | 20240308 | 174400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 126 | 20240308 | 174300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 127 | 20240308 | 174200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 128 | 20240308 | 174100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 129 | 20240308 | 174000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 130 | 20240308 | 173900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 131 | 20240308 | 173800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 132 | 20240308 | 173700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 133 | 20240308 | 173600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 134 | 20240308 | 173500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 135 | 20240308 | 173400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 136 | 20240308 | 173300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 137 | 20240308 | 173200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 138 | 20240308 | 173100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 139 | 20240308 | 173000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 140 | 20240308 | 172900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 141 | 20240308 | 172800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 142 | 20240308 | 172700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 143 | 20240308 | 172600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 144 | 20240308 | 172500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 145 | 20240308 | 172400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 146 | 20240308 | 172300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 147 | 20240308 | 172200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 148 | 20240308 | 172100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 149 | 20240308 | 172000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 150 | 20240308 | 171900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 151 | 20240308 | 171800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 152 | 20240308 | 171700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 13677 |
| 153 | 20240308 | 171600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 154 | 20240308 | 171500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 155 | 20240308 | 171400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 156 | 20240308 | 171300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 157 | 20240308 | 171200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 158 | 20240308 | 171100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 159 | 20240308 | 171000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 160 | 20240308 | 170900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 161 | 20240308 | 170800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 162 | 20240308 | 170700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 163 | 20240308 | 170600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 164 | 20240308 | 170500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 165 | 20240308 | 170400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 166 | 20240308 | 170300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 167 | 20240308 | 170200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 168 | 20240308 | 170100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 169 | 20240308 | 170000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 170 | 20240308 | 165900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 171 | 20240308 | 165800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 172 | 20240308 | 165700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 173 | 20240308 | 165600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 174 | 20240308 | 165500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 175 | 20240308 | 165400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 176 | 20240308 | 165300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 177 | 20240308 | 165200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 178 | 20240308 | 165100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 179 | 20240308 | 165000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 180 | 20240308 | 164900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 181 | 20240308 | 164800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 182 | 20240308 | 164700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 13677 |
| 183 | 20240308 | 164600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 184 | 20240308 | 164500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 185 | 20240308 | 164400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 186 | 20240308 | 164300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 187 | 20240308 | 164200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 188 | 20240308 | 164100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 189 | 20240308 | 164000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 190 | 20240308 | 163900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 191 | 20240308 | 163800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 192 | 20240308 | 163700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 193 | 20240308 | 163600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 194 | 20240308 | 163500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 195 | 20240308 | 163400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 196 | 20240308 | 163300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 197 | 20240308 | 163200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 198 | 20240308 | 163100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 199 | 20240308 | 163000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 200 | 20240308 | 162900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 201 | 20240308 | 162800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 202 | 20240308 | 162700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 203 | 20240308 | 162600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 204 | 20240308 | 162500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 205 | 20240308 | 162400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 206 | 20240308 | 162300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 207 | 20240308 | 162200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 208 | 20240308 | 162100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 209 | 20240308 | 162000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 210 | 20240308 | 161900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 211 | 20240308 | 161800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 212 | 20240308 | 161700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 13677 |
| 213 | 20240308 | 161600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 214 | 20240308 | 161500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 215 | 20240308 | 161400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 216 | 20240308 | 161300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 217 | 20240308 | 161200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 218 | 20240308 | 161100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 219 | 20240308 | 161000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 220 | 20240308 | 160900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 221 | 20240308 | 160800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 222 | 20240308 | 160700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 223 | 20240308 | 160600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 224 | 20240308 | 160500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 225 | 20240308 | 160400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 226 | 20240308 | 160300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 227 | 20240308 | 160200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 228 | 20240308 | 160100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 229 | 20240308 | 160000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 230 | 20240308 | 155900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 231 | 20240308 | 155800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 232 | 20240308 | 155700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 233 | 20240308 | 155600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 234 | 20240308 | 155500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 235 | 20240308 | 155400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 236 | 20240308 | 155300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 237 | 20240308 | 155200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 238 | 20240308 | 155100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 239 | 20240308 | 155000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 240 | 20240308 | 154900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 241 | 20240308 | 154800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 242 | 20240308 | 154700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 13677 |
| 243 | 20240308 | 154600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 244 | 20240308 | 154500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 245 | 20240308 | 154400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 246 | 20240308 | 154300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 247 | 20240308 | 154200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 248 | 20240308 | 154100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 249 | 20240308 | 154000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 250 | 20240308 | 153900 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 251 | 20240308 | 153800 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 252 | 20240308 | 153700 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 253 | 20240308 | 153600 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 254 | 20240308 | 153500 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 255 | 20240308 | 153400 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 256 | 20240308 | 153300 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 257 | 20240308 | 153200 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 258 | 20240308 | 153100 | 799783690 | 1518 | 1518 | 1518 | 1518 | 0 |
| 259 | 20240308 | 153000 | 799783690 | 1518 | 1518 | 1518 | 1518 | 13677 |
| 260 | 20240308 | 152900 | 779022004 | 1518 | 1518 | 1518 | 1518 | 0 |
| 261 | 20240308 | 152800 | 779022004 | 1518 | 1518 | 1518 | 1518 | 0 |
| 262 | 20240308 | 152700 | 779022004 | 1518 | 1518 | 1518 | 1518 | 0 |
| 263 | 20240308 | 152600 | 779022004 | 1518 | 1518 | 1518 | 1518 | 0 |
| 264 | 20240308 | 152500 | 779022004 | 1518 | 1518 | 1518 | 1518 | 0 |
| 265 | 20240308 | 152400 | 779022004 | 1518 | 1518 | 1518 | 1518 | 0 |
| 266 | 20240308 | 152300 | 779022004 | 1518 | 1518 | 1518 | 1518 | 0 |
| 267 | 20240308 | 152200 | 779022004 | 1518 | 1518 | 1518 | 1518 | 0 |
| 268 | 20240308 | 152100 | 779022004 | 1518 | 1518 | 1518 | 1518 | 0 |
| 269 | 20240308 | 152000 | 779022004 | 1518 | 1518 | 1518 | 1518 | 0 |
| 270 | 20240308 | 151900 | 779022004 | 1518 | 1516 | 1518 | 1516 | 1947 |
| 271 | 20240308 | 151800 | 776070141 | 1516 | 1517 | 1517 | 1516 | 354 |
| 272 | 20240308 | 151700 | 775533473 | 1518 | 1517 | 1518 | 1517 | 545 |
| 273 | 20240308 | 151600 | 774706592 | 1517 | 1518 | 1518 | 1515 | 62 |
| 274 | 20240308 | 151500 | 774612522 | 1515 | 1511 | 1515 | 1511 | 269 |
| 275 | 20240308 | 151400 | 774205815 | 1515 | 1515 | 1515 | 1511 | 5662 |
| 276 | 20240308 | 151300 | 765650450 | 1512 | 1517 | 1517 | 1511 | 178 |
| 277 | 20240308 | 151200 | 765381369 | 1512 | 1517 | 1519 | 1510 | 3709 |
| 278 | 20240308 | 151100 | 759762028 | 1516 | 1516 | 1516 | 1516 | 1 |
| 279 | 20240308 | 151000 | 759760512 | 1511 | 1516 | 1516 | 1510 | 2656 |
| 280 | 20240308 | 150900 | 755745843 | 1517 | 1518 | 1518 | 1517 | 14 |
| 281 | 20240308 | 150800 | 755724592 | 1518 | 1517 | 1518 | 1510 | 2637 |
| 282 | 20240308 | 150700 | 751737809 | 1516 | 1518 | 1518 | 1516 | 6 |
| 283 | 20240308 | 150600 | 751728709 | 1511 | 1518 | 1518 | 1511 | 4719 |
| 284 | 20240308 | 150500 | 744590213 | 1518 | 1518 | 1518 | 1518 | 457 |
| 285 | 20240308 | 150400 | 743896487 | 1519 | 1519 | 1519 | 1518 | 866 |
| 286 | 20240308 | 150300 | 742581324 | 1519 | 1517 | 1519 | 1517 | 3226 |
| 287 | 20240308 | 150200 | 737684237 | 1516 | 1517 | 1518 | 1516 | 397 |
| 288 | 20240308 | 150100 | 737082353 | 1516 | 1518 | 1518 | 1514 | 68 |
| 289 | 20240308 | 150000 | 736979267 | 1518 | 1518 | 1518 | 1518 | 329 |
| 290 | 20240308 | 145900 | 736479845 | 1517 | 1515 | 1517 | 1515 | 300 |
| 291 | 20240308 | 145800 | 736025332 | 1515 | 1516 | 1516 | 1515 | 331 |
| 292 | 20240308 | 145700 | 735523563 | 1515 | 1520 | 1520 | 1515 | 2516 |
| 293 | 20240308 | 145600 | 731709869 | 1521 | 1519 | 1524 | 1519 | 1585 |
| 294 | 20240308 | 145500 | 729299836 | 1520 | 1521 | 1523 | 1520 | 4247 |
| 295 | 20240308 | 145400 | 722840150 | 1521 | 1524 | 1524 | 1521 | 1366 |
| 296 | 20240308 | 145300 | 720760047 | 1525 | 1524 | 1525 | 1524 | 2892 |
| 297 | 20240308 | 145200 | 716352254 | 1524 | 1524 | 1524 | 1520 | 9820 |
| 298 | 20240308 | 145100 | 701408078 | 1524 | 1519 | 1524 | 1515 | 31760 |
| 299 | 20240308 | 145000 | 653126234 | 1518 | 1512 | 1518 | 1511 | 16168 |
| 300 | 20240308 | 144900 | 628630119 | 1512 | 1510 | 1512 | 1510 | 1749 |
| 301 | 20240308 | 144800 | 625989105 | 1510 | 1507 | 1511 | 1507 | 7087 |
| 302 | 20240308 | 144700 | 615296609 | 1507 | 1507 | 1509 | 1507 | 2150 |
| 303 | 20240308 | 144600 | 612055546 | 1507 | 1504 | 1507 | 1502 | 2167 |
| 304 | 20240308 | 144500 | 608797772 | 1504 | 1504 | 1504 | 1504 | 0 |
| 305 | 20240308 | 144400 | 608797772 | 1504 | 1504 | 1504 | 1504 | 10 |
| 306 | 20240308 | 144300 | 608782732 | 1502 | 1503 | 1503 | 1502 | 2133 |
| 307 | 20240308 | 144200 | 605578868 | 1504 | 1504 | 1504 | 1504 | 1 |
| 308 | 20240308 | 144100 | 605577364 | 1504 | 1504 | 1504 | 1504 | 2 |
| 309 | 20240308 | 144000 | 605574356 | 1504 | 1504 | 1505 | 1504 | 612 |
| 310 | 20240308 | 143900 | 604653906 | 1504 | 1504 | 1505 | 1504 | 679 |
| 311 | 20240308 | 143800 | 603632688 | 1505 | 1505 | 1505 | 1505 | 0 |
| 312 | 20240308 | 143700 | 603632688 | 1505 | 1502 | 1505 | 1502 | 303 |
| 313 | 20240308 | 143600 | 603177573 | 1505 | 1505 | 1505 | 1505 | 0 |
| 314 | 20240308 | 143500 | 603177573 | 1505 | 1503 | 1505 | 1502 | 1532 |
| 315 | 20240308 | 143400 | 600874979 | 1504 | 1504 | 1504 | 1504 | 28 |
| 316 | 20240308 | 143300 | 600832867 | 1505 | 1505 | 1505 | 1505 | 13 |
| 317 | 20240308 | 143200 | 600813302 | 1506 | 1506 | 1506 | 1506 | 0 |
| 318 | 20240308 | 143100 | 600813302 | 1506 | 1506 | 1506 | 1506 | 0 |
| 319 | 20240308 | 143000 | 600813302 | 1506 | 1506 | 1506 | 1506 | 7 |
| 320 | 20240308 | 142900 | 600802760 | 1506 | 1506 | 1506 | 1506 | 2 |
| 321 | 20240308 | 142800 | 600799748 | 1505 | 1505 | 1505 | 1505 | 0 |
| 322 | 20240308 | 142700 | 600799748 | 1505 | 1505 | 1505 | 1505 | 1193 |
| 323 | 20240308 | 142600 | 599004283 | 1505 | 1503 | 1505 | 1502 | 1374 |
| 324 | 20240308 | 142500 | 596939416 | 1505 | 1505 | 1505 | 1505 | 0 |
| 325 | 20240308 | 142400 | 596939416 | 1505 | 1505 | 1505 | 1505 | 0 |
| 326 | 20240308 | 142300 | 596939416 | 1505 | 1505 | 1505 | 1505 | 0 |
| 327 | 20240308 | 142200 | 596939416 | 1505 | 1503 | 1505 | 1503 | 601 |
| 328 | 20240308 | 142100 | 596036111 | 1506 | 1506 | 1506 | 1503 | 110 |
| 329 | 20240308 | 142000 | 595870775 | 1503 | 1506 | 1506 | 1503 | 1022 |
| 330 | 20240308 | 141900 | 594334447 | 1506 | 1506 | 1506 | 1506 | 78 |
| 331 | 20240308 | 141800 | 594216979 | 1506 | 1506 | 1506 | 1506 | 53 |
| 332 | 20240308 | 141700 | 594137161 | 1506 | 1504 | 1506 | 1504 | 2110 |
| 333 | 20240308 | 141600 | 590963701 | 1507 | 1507 | 1507 | 1507 | 10 |
| 334 | 20240308 | 141500 | 590948631 | 1505 | 1506 | 1506 | 1505 | 182 |
| 335 | 20240308 | 141400 | 590674671 | 1506 | 1506 | 1506 | 1506 | 10 |
| 336 | 20240308 | 141300 | 590659611 | 1507 | 1507 | 1507 | 1507 | 0 |
| 337 | 20240308 | 141200 | 590659611 | 1507 | 1507 | 1507 | 1507 | 5 |
| 338 | 20240308 | 141100 | 590652076 | 1507 | 1507 | 1507 | 1507 | 0 |
| 339 | 20240308 | 141000 | 590652076 | 1507 | 1506 | 1507 | 1505 | 830 |
| 340 | 20240308 | 140900 | 589402907 | 1507 | 1507 | 1507 | 1507 | 0 |
| 341 | 20240308 | 140800 | 589402907 | 1507 | 1507 | 1507 | 1507 | 0 |
| 342 | 20240308 | 140700 | 589402907 | 1507 | 1507 | 1507 | 1507 | 15 |
| 343 | 20240308 | 140600 | 589380302 | 1507 | 1507 | 1507 | 1507 | 0 |
| 344 | 20240308 | 140500 | 589380302 | 1507 | 1507 | 1507 | 1507 | 0 |
| 345 | 20240308 | 140400 | 589380302 | 1507 | 1507 | 1507 | 1507 | 21 |
| 346 | 20240308 | 140300 | 589348655 | 1507 | 1507 | 1507 | 1507 | 60 |
| 347 | 20240308 | 140200 | 589258235 | 1505 | 1507 | 1507 | 1505 | 211 |
| 348 | 20240308 | 140100 | 588940674 | 1507 | 1507 | 1507 | 1507 | 200 |
| 349 | 20240308 | 140000 | 588639274 | 1508 | 1505 | 1508 | 1505 | 220 |
| 350 | 20240308 | 135900 | 588308114 | 1508 | 1505 | 1508 | 1505 | 110 |
| 351 | 20240308 | 135800 | 588142534 | 1508 | 1508 | 1508 | 1508 | 0 |
| 352 | 20240308 | 135700 | 588142534 | 1508 | 1506 | 1508 | 1506 | 75 |
| 353 | 20240308 | 135600 | 588029579 | 1506 | 1505 | 1506 | 1505 | 410 |
| 354 | 20240308 | 135500 | 587412519 | 1506 | 1504 | 1506 | 1504 | 28 |
| 355 | 20240308 | 135400 | 587370387 | 1506 | 1506 | 1506 | 1506 | 0 |
| 356 | 20240308 | 135300 | 587370387 | 1506 | 1505 | 1506 | 1505 | 655 |
| 357 | 20240308 | 135200 | 586384602 | 1505 | 1505 | 1505 | 1505 | 0 |
| 358 | 20240308 | 135100 | 586384602 | 1505 | 1503 | 1505 | 1503 | 503 |
| 359 | 20240308 | 135000 | 585628587 | 1505 | 1505 | 1505 | 1505 | 0 |
| 360 | 20240308 | 134900 | 585628587 | 1505 | 1505 | 1505 | 1505 | 456 |
| 361 | 20240308 | 134800 | 584942307 | 1505 | 1506 | 1506 | 1505 | 402 |
| 362 | 20240308 | 134700 | 584337295 | 1508 | 1507 | 1508 | 1505 | 3219 |
| 363 | 20240308 | 134600 | 579491240 | 1507 | 1507 | 1507 | 1507 | 11 |
| 364 | 20240308 | 134500 | 579474663 | 1507 | 1507 | 1507 | 1507 | 1473 |
| 365 | 20240308 | 134400 | 577254852 | 1508 | 1508 | 1508 | 1508 | 14 |
| 366 | 20240308 | 134300 | 577233740 | 1508 | 1508 | 1508 | 1508 | 2 |
| 367 | 20240308 | 134200 | 577230724 | 1507 | 1504 | 1507 | 1504 | 2600 |
| 368 | 20240308 | 134100 | 573317799 | 1505 | 1503 | 1505 | 1503 | 258 |
| 369 | 20240308 | 134000 | 572929890 | 1504 | 1504 | 1505 | 1504 | 110 |
| 370 | 20240308 | 133900 | 572764445 | 1505 | 1504 | 1505 | 1504 | 205 |
| 371 | 20240308 | 133800 | 572456122 | 1505 | 1504 | 1505 | 1503 | 102 |
| 372 | 20240308 | 133700 | 572302723 | 1505 | 1505 | 1505 | 1505 | 173 |
| 373 | 20240308 | 133600 | 572042358 | 1505 | 1504 | 1505 | 1504 | 13 |
| 374 | 20240308 | 133500 | 572022804 | 1503 | 1505 | 1505 | 1503 | 468 |
| 375 | 20240308 | 133400 | 571319372 | 1505 | 1505 | 1505 | 1504 | 1691 |
| 376 | 20240308 | 133300 | 568776077 | 1504 | 1504 | 1505 | 1504 | 410 |
| 377 | 20240308 | 133200 | 568159427 | 1505 | 1503 | 1505 | 1503 | 2319 |
| 378 | 20240308 | 133100 | 564671323 | 1504 | 1500 | 1504 | 1500 | 976 |
| 379 | 20240308 | 133000 | 563205184 | 1501 | 1501 | 1501 | 1501 | 143 |
| 380 | 20240308 | 132900 | 562990541 | 1503 | 1503 | 1503 | 1503 | 0 |
| 381 | 20240308 | 132800 | 562990541 | 1503 | 1503 | 1503 | 1503 | 0 |
| 382 | 20240308 | 132700 | 562990541 | 1503 | 1500 | 1503 | 1500 | 13 |
| 383 | 20240308 | 132600 | 562971005 | 1503 | 1503 | 1503 | 1503 | 2 |
| 384 | 20240308 | 132500 | 562967999 | 1504 | 1498 | 1504 | 1498 | 22 |
| 385 | 20240308 | 132400 | 562934917 | 1507 | 1507 | 1507 | 1507 | 0 |
| 386 | 20240308 | 132300 | 562934917 | 1507 | 1504 | 1507 | 1498 | 5069 |
| 387 | 20240308 | 132200 | 555335482 | 1507 | 1507 | 1507 | 1507 | 0 |
| 388 | 20240308 | 132100 | 555335482 | 1507 | 1507 | 1507 | 1507 | 1 |
| 389 | 20240308 | 132000 | 555333975 | 1507 | 1507 | 1507 | 1507 | 125 |
| 390 | 20240308 | 131900 | 555145600 | 1507 | 1507 | 1507 | 1507 | 0 |
| 391 | 20240308 | 131800 | 555145600 | 1507 | 1507 | 1507 | 1507 | 6 |
| 392 | 20240308 | 131700 | 555136558 | 1507 | 1507 | 1507 | 1507 | 0 |
| 393 | 20240308 | 131600 | 555136558 | 1507 | 1507 | 1507 | 1507 | 3 |
| 394 | 20240308 | 131500 | 555132037 | 1507 | 1506 | 1507 | 1506 | 2921 |
| 395 | 20240308 | 131400 | 550732990 | 1506 | 1506 | 1506 | 1506 | 0 |
| 396 | 20240308 | 131300 | 550732990 | 1506 | 1506 | 1506 | 1506 | 0 |
| 397 | 20240308 | 131200 | 550732990 | 1506 | 1506 | 1506 | 1506 | 0 |
| 398 | 20240308 | 131100 | 550732990 | 1506 | 1502 | 1506 | 1502 | 104 |
| 399 | 20240308 | 131000 | 550576774 | 1506 | 1503 | 1506 | 1502 | 254 |
| 400 | 20240308 | 130900 | 550195125 | 1506 | 1506 | 1506 | 1506 | 1 |
| 401 | 20240308 | 130800 | 550193619 | 1506 | 1506 | 1506 | 1506 | 2 |
| 402 | 20240308 | 130700 | 550190607 | 1506 | 1506 | 1506 | 1506 | 0 |
| 403 | 20240308 | 130600 | 550190607 | 1506 | 1503 | 1506 | 1503 | 45 |
| 404 | 20240308 | 130500 | 550122942 | 1506 | 1506 | 1506 | 1506 | 0 |
| 405 | 20240308 | 130400 | 550122942 | 1506 | 1501 | 1508 | 1501 | 416 |
| 406 | 20240308 | 130300 | 549498448 | 1501 | 1501 | 1501 | 1501 | 3013 |
| 407 | 20240308 | 130200 | 544975935 | 1506 | 1506 | 1506 | 1506 | 0 |
| 408 | 20240308 | 130100 | 544975935 | 1506 | 1504 | 1506 | 1498 | 2324 |
| 409 | 20240308 | 130000 | 541489767 | 1506 | 1506 | 1506 | 1506 | 200 |
| 410 | 20240308 | 125900 | 541188567 | 1506 | 1505 | 1506 | 1505 | 35 |
| 411 | 20240308 | 125800 | 541135890 | 1506 | 1507 | 1507 | 1503 | 30 |
| 412 | 20240308 | 125700 | 541090770 | 1507 | 1507 | 1507 | 1507 | 1 |
| 413 | 20240308 | 125600 | 541089263 | 1502 | 1503 | 1507 | 1502 | 301 |
| 414 | 20240308 | 125500 | 540637140 | 1504 | 1504 | 1508 | 1504 | 333 |
| 415 | 20240308 | 125400 | 540136304 | 1508 | 1507 | 1508 | 1507 | 15 |
| 416 | 20240308 | 125300 | 540113692 | 1507 | 1508 | 1508 | 1507 | 4 |
| 417 | 20240308 | 125200 | 540107662 | 1507 | 1506 | 1508 | 1506 | 2005 |
| 418 | 20240308 | 125100 | 537086126 | 1506 | 1506 | 1506 | 1506 | 2298 |
| 419 | 20240308 | 125000 | 533625338 | 1507 | 1507 | 1507 | 1507 | 1 |
| 420 | 20240308 | 124900 | 533623831 | 1507 | 1507 | 1507 | 1507 | 9 |
| 421 | 20240308 | 124800 | 533610268 | 1507 | 1507 | 1507 | 1507 | 0 |
| 422 | 20240308 | 124700 | 533610268 | 1507 | 1502 | 1507 | 1502 | 1965 |
| 423 | 20240308 | 124600 | 530658833 | 1502 | 1502 | 1502 | 1502 | 36 |
| 424 | 20240308 | 124500 | 530604761 | 1506 | 1506 | 1506 | 1506 | 0 |
| 425 | 20240308 | 124400 | 530604761 | 1506 | 1506 | 1506 | 1506 | 0 |
| 426 | 20240308 | 124300 | 530604761 | 1506 | 1506 | 1506 | 1506 | 30 |
| 427 | 20240308 | 124200 | 530559581 | 1506 | 1507 | 1507 | 1506 | 1190 |
| 428 | 20240308 | 124100 | 528766252 | 1507 | 1507 | 1507 | 1503 | 3044 |
| 429 | 20240308 | 124000 | 524178984 | 1504 | 1505 | 1507 | 1504 | 133 |
| 430 | 20240308 | 123900 | 523978715 | 1507 | 1503 | 1508 | 1502 | 63 |
| 431 | 20240308 | 123800 | 523883769 | 1504 | 1508 | 1509 | 1504 | 2487 |
| 432 | 20240308 | 123700 | 520141232 | 1510 | 1505 | 1510 | 1505 | 52 |
| 433 | 20240308 | 123600 | 520062957 | 1505 | 1502 | 1505 | 1502 | 1139 |
| 434 | 20240308 | 123500 | 518351149 | 1502 | 1501 | 1502 | 1501 | 1789 |
| 435 | 20240308 | 123400 | 515665856 | 1501 | 1501 | 1501 | 1501 | 0 |
| 436 | 20240308 | 123300 | 515665856 | 1501 | 1500 | 1501 | 1500 | 300 |
| 437 | 20240308 | 123200 | 515215854 | 1500 | 1500 | 1500 | 1500 | 2 |
| 438 | 20240308 | 123100 | 515212854 | 1497 | 1496 | 1497 | 1496 | 7778 |
| 439 | 20240308 | 123000 | 503569273 | 1496 | 1497 | 1497 | 1496 | 1212 |
| 440 | 20240308 | 122900 | 501755111 | 1497 | 1497 | 1497 | 1496 | 9803 |
| 441 | 20240308 | 122800 | 487088822 | 1496 | 1497 | 1497 | 1496 | 1280 |
| 442 | 20240308 | 122700 | 485172682 | 1497 | 1497 | 1497 | 1497 | 0 |
| 443 | 20240308 | 122600 | 485172682 | 1497 | 1500 | 1500 | 1497 | 9069 |
| 444 | 20240308 | 122500 | 471596290 | 1500 | 1500 | 1500 | 1500 | 30 |
| 445 | 20240308 | 122400 | 471551290 | 1500 | 1497 | 1500 | 1497 | 2 |
| 446 | 20240308 | 122300 | 471548293 | 1497 | 1497 | 1497 | 1497 | 0 |
| 447 | 20240308 | 122200 | 471548293 | 1497 | 1497 | 1497 | 1497 | 0 |
| 448 | 20240308 | 122100 | 471548293 | 1497 | 1497 | 1497 | 1497 | 3341 |
| 449 | 20240308 | 122000 | 466546816 | 1500 | 1500 | 1500 | 1500 | 0 |
| 450 | 20240308 | 121900 | 466546816 | 1500 | 1498 | 1500 | 1498 | 2585 |
| 451 | 20240308 | 121800 | 462672486 | 1498 | 1498 | 1498 | 1498 | 1 |
| 452 | 20240308 | 121700 | 462670988 | 1498 | 1498 | 1498 | 1498 | 999 |
| 453 | 20240308 | 121600 | 461174486 | 1498 | 1498 | 1498 | 1498 | 0 |
| 454 | 20240308 | 121500 | 461174486 | 1498 | 1498 | 1498 | 1498 | 0 |
| 455 | 20240308 | 121400 | 461174486 | 1498 | 1498 | 1498 | 1498 | 0 |
| 456 | 20240308 | 121300 | 461174486 | 1498 | 1498 | 1498 | 1498 | 0 |
| 457 | 20240308 | 121200 | 461174486 | 1498 | 1498 | 1498 | 1498 | 88 |
| 458 | 20240308 | 121100 | 461042662 | 1500 | 1500 | 1500 | 1500 | 0 |
| 459 | 20240308 | 121000 | 461042662 | 1500 | 1500 | 1500 | 1500 | 20 |
| 460 | 20240308 | 120900 | 461012662 | 1498 | 1498 | 1498 | 1498 | 2 |
| 461 | 20240308 | 120800 | 461009666 | 1497 | 1497 | 1497 | 1497 | 2353 |
| 462 | 20240308 | 120700 | 457487225 | 1497 | 1497 | 1497 | 1497 | 183 |
| 463 | 20240308 | 120600 | 457213274 | 1497 | 1497 | 1497 | 1496 | 1137 |
| 464 | 20240308 | 120500 | 455511515 | 1497 | 1497 | 1497 | 1497 | 0 |
| 465 | 20240308 | 120400 | 455511515 | 1497 | 1497 | 1497 | 1497 | 1000 |
| 466 | 20240308 | 120300 | 454014515 | 1497 | 1498 | 1499 | 1497 | 8354 |
| 467 | 20240308 | 120200 | 441500923 | 1498 | 1498 | 1498 | 1498 | 300 |
| 468 | 20240308 | 120100 | 441051523 | 1498 | 1498 | 1498 | 1498 | 1 |
| 469 | 20240308 | 120000 | 441050025 | 1498 | 1498 | 1498 | 1498 | 200 |
| 470 | 20240308 | 115900 | 440750425 | 1498 | 1504 | 1504 | 1498 | 9931 |
| 471 | 20240308 | 115800 | 425851210 | 1503 | 1503 | 1503 | 1503 | 166 |
| 472 | 20240308 | 115700 | 425601712 | 1502 | 1503 | 1503 | 1502 | 2330 |
| 473 | 20240308 | 115600 | 422100977 | 1504 | 1505 | 1505 | 1503 | 1635 |
| 474 | 20240308 | 115500 | 419642640 | 1506 | 1508 | 1508 | 1505 | 1352 |
| 475 | 20240308 | 115400 | 417607142 | 1511 | 1510 | 1511 | 1510 | 336 |
| 476 | 20240308 | 115300 | 417099780 | 1510 | 1510 | 1510 | 1510 | 27 |
| 477 | 20240308 | 115200 | 417059010 | 1510 | 1510 | 1510 | 1510 | 0 |
| 478 | 20240308 | 115100 | 417059010 | 1510 | 1510 | 1510 | 1510 | 5000 |
| 479 | 20240308 | 115000 | 409509010 | 1510 | 1510 | 1510 | 1510 | 0 |
| 480 | 20240308 | 114900 | 409509010 | 1510 | 1510 | 1510 | 1510 | 173 |
| 481 | 20240308 | 114800 | 409247780 | 1510 | 1510 | 1510 | 1510 | 0 |
| 482 | 20240308 | 114700 | 409247780 | 1510 | 1505 | 1510 | 1505 | 36 |
| 483 | 20240308 | 114600 | 409193585 | 1510 | 1510 | 1510 | 1510 | 0 |
| 484 | 20240308 | 114500 | 409193585 | 1510 | 1510 | 1510 | 1510 | 33 |
| 485 | 20240308 | 114400 | 409143755 | 1510 | 1503 | 1510 | 1503 | 8 |
| 486 | 20240308 | 114300 | 409131717 | 1510 | 1510 | 1510 | 1510 | 0 |
| 487 | 20240308 | 114200 | 409131717 | 1510 | 1510 | 1510 | 1510 | 2734 |
| 488 | 20240308 | 114100 | 405003377 | 1510 | 1510 | 1510 | 1510 | 50 |
| 489 | 20240308 | 114000 | 404927877 | 1510 | 1510 | 1510 | 1510 | 0 |
| 490 | 20240308 | 113900 | 404927877 | 1510 | 1510 | 1510 | 1510 | 2 |
| 491 | 20240308 | 113800 | 404924857 | 1503 | 1503 | 1503 | 1503 | 799 |
| 492 | 20240308 | 113700 | 403723960 | 1508 | 1508 | 1508 | 1508 | 0 |
| 493 | 20240308 | 113600 | 403723960 | 1508 | 1504 | 1508 | 1504 | 201 |
| 494 | 20240308 | 113500 | 403420856 | 1508 | 1505 | 1508 | 1505 | 117 |
| 495 | 20240308 | 113400 | 403244765 | 1508 | 1508 | 1508 | 1508 | 0 |
| 496 | 20240308 | 113300 | 403244765 | 1508 | 1508 | 1508 | 1508 | 2 |
| 497 | 20240308 | 113200 | 403241749 | 1505 | 1505 | 1505 | 1505 | 0 |
| 498 | 20240308 | 113100 | 403241749 | 1505 | 1505 | 1505 | 1505 | 0 |
| 499 | 20240308 | 113000 | 403241749 | 1505 | 1503 | 1505 | 1502 | 207 |
| 500 | 20240308 | 112900 | 402930567 | 1505 | 1505 | 1505 | 1505 | 1 |
| 501 | 20240308 | 112800 | 402929062 | 1506 | 1506 | 1506 | 1506 | 0 |
| 502 | 20240308 | 112700 | 402929062 | 1506 | 1506 | 1506 | 1506 | 336 |
| 503 | 20240308 | 112600 | 402423046 | 1502 | 1502 | 1506 | 1502 | 602 |
| 504 | 20240308 | 112500 | 401518834 | 1506 | 1506 | 1506 | 1502 | 219 |
| 505 | 20240308 | 112400 | 401189820 | 1502 | 1502 | 1502 | 1502 | 0 |
| 506 | 20240308 | 112300 | 401189820 | 1502 | 1502 | 1502 | 1502 | 297 |
| 507 | 20240308 | 112200 | 400743726 | 1500 | 1501 | 1501 | 1500 | 1100 |
| 508 | 20240308 | 112100 | 399093326 | 1500 | 1506 | 1506 | 1500 | 3 |
| 509 | 20240308 | 112000 | 399088814 | 1500 | 1502 | 1506 | 1500 | 10002 |
| 510 | 20240308 | 111900 | 384082228 | 1506 | 1506 | 1506 | 1502 | 8164 |
| 511 | 20240308 | 111800 | 371808995 | 1508 | 1508 | 1508 | 1508 | 36 |
| 512 | 20240308 | 111700 | 371754707 | 1508 | 1508 | 1508 | 1508 | 50 |
| 513 | 20240308 | 111600 | 371679307 | 1505 | 1505 | 1508 | 1505 | 1002 |
| 514 | 20240308 | 111500 | 370171291 | 1505 | 1508 | 1508 | 1505 | 842 |
| 515 | 20240308 | 111400 | 368904075 | 1508 | 1508 | 1508 | 1505 | 1164 |
| 516 | 20240308 | 111300 | 367151691 | 1506 | 1508 | 1508 | 1506 | 32 |
| 517 | 20240308 | 111200 | 367103495 | 1505 | 1506 | 1506 | 1505 | 1544 |
| 518 | 20240308 | 111100 | 364778971 | 1508 | 1508 | 1508 | 1508 | 0 |
| 519 | 20240308 | 111000 | 364778971 | 1508 | 1506 | 1508 | 1505 | 1056 |
| 520 | 20240308 | 110900 | 363187671 | 1508 | 1508 | 1508 | 1508 | 14 |
| 521 | 20240308 | 110800 | 363166559 | 1508 | 1508 | 1508 | 1508 | 2 |
| 522 | 20240308 | 110700 | 363163543 | 1505 | 1507 | 1507 | 1505 | 1797 |
| 523 | 20240308 | 110600 | 360456967 | 1508 | 1507 | 1508 | 1507 | 288 |
| 524 | 20240308 | 110500 | 360022837 | 1508 | 1508 | 1508 | 1508 | 0 |
| 525 | 20240308 | 110400 | 360022837 | 1508 | 1508 | 1508 | 1508 | 0 |
| 526 | 20240308 | 110300 | 360022837 | 1508 | 1508 | 1508 | 1508 | 221 |
| 527 | 20240308 | 110200 | 359689569 | 1508 | 1507 | 1508 | 1507 | 719 |
| 528 | 20240308 | 110100 | 358605521 | 1508 | 1508 | 1508 | 1508 | 784 |
| 529 | 20240308 | 110000 | 357423249 | 1509 | 1509 | 1509 | 1509 | 512 |
| 530 | 20240308 | 105900 | 356650641 | 1509 | 1510 | 1510 | 1509 | 1926 |
| 531 | 20240308 | 105800 | 353744207 | 1511 | 1511 | 1511 | 1511 | 75 |
| 532 | 20240308 | 105700 | 353630882 | 1511 | 1512 | 1512 | 1510 | 3954 |
| 533 | 20240308 | 105600 | 347658038 | 1514 | 1515 | 1515 | 1514 | 31 |
| 534 | 20240308 | 105500 | 347611084 | 1512 | 1512 | 1512 | 1512 | 1000 |
| 535 | 20240308 | 105400 | 346099084 | 1515 | 1515 | 1515 | 1515 | 386 |
| 536 | 20240308 | 105300 | 345514294 | 1516 | 1516 | 1516 | 1516 | 70 |
| 537 | 20240308 | 105200 | 345408174 | 1516 | 1516 | 1516 | 1516 | 0 |
| 538 | 20240308 | 105100 | 345408174 | 1516 | 1511 | 1516 | 1511 | 644 |
| 539 | 20240308 | 105000 | 344435080 | 1516 | 1516 | 1516 | 1516 | 2 |
| 540 | 20240308 | 104900 | 344432048 | 1511 | 1517 | 1517 | 1511 | 90 |
| 541 | 20240308 | 104800 | 344296038 | 1517 | 1517 | 1517 | 1517 | 2 |
| 542 | 20240308 | 104700 | 344293004 | 1511 | 1511 | 1517 | 1511 | 3 |
| 543 | 20240308 | 104600 | 344288465 | 1516 | 1515 | 1516 | 1515 | 1000 |
| 544 | 20240308 | 104500 | 342772609 | 1515 | 1515 | 1515 | 1515 | 0 |
| 545 | 20240308 | 104400 | 342772609 | 1515 | 1515 | 1515 | 1515 | 430 |
| 546 | 20240308 | 104300 | 342121159 | 1515 | 1515 | 1515 | 1515 | 3311 |
| 547 | 20240308 | 104200 | 337104994 | 1510 | 1510 | 1515 | 1510 | 524 |
| 548 | 20240308 | 104100 | 336313746 | 1510 | 1511 | 1511 | 1510 | 3188 |
| 549 | 20240308 | 104000 | 331499678 | 1511 | 1517 | 1517 | 1511 | 822 |
| 550 | 20240308 | 103900 | 330256477 | 1516 | 1517 | 1517 | 1516 | 302 |
| 551 | 20240308 | 103800 | 329798643 | 1514 | 1514 | 1514 | 1514 | 196 |
| 552 | 20240308 | 103700 | 329501899 | 1517 | 1517 | 1517 | 1517 | 35 |
| 553 | 20240308 | 103600 | 329448804 | 1517 | 1513 | 1517 | 1513 | 127 |
| 554 | 20240308 | 103500 | 329256453 | 1517 | 1517 | 1517 | 1513 | 377 |
| 555 | 20240308 | 103400 | 328684988 | 1517 | 1516 | 1517 | 1516 | 3002 |
| 556 | 20240308 | 103300 | 324133954 | 1516 | 1516 | 1516 | 1516 | 0 |
| 557 | 20240308 | 103200 | 324133954 | 1516 | 1513 | 1516 | 1513 | 15 |
| 558 | 20240308 | 103100 | 324111253 | 1514 | 1516 | 1516 | 1514 | 613 |
| 559 | 20240308 | 103000 | 323183007 | 1517 | 1517 | 1517 | 1517 | 0 |
| 560 | 20240308 | 102900 | 323183007 | 1517 | 1515 | 1517 | 1515 | 83 |
| 561 | 20240308 | 102800 | 323057162 | 1515 | 1517 | 1517 | 1515 | 2096 |
| 562 | 20240308 | 102700 | 319879712 | 1517 | 1515 | 1517 | 1515 | 1495 |
| 563 | 20240308 | 102600 | 317614277 | 1515 | 1515 | 1515 | 1515 | 5 |
| 564 | 20240308 | 102500 | 317606702 | 1511 | 1511 | 1511 | 1511 | 0 |
| 565 | 20240308 | 102400 | 317606702 | 1511 | 1512 | 1512 | 1511 | 20 |
| 566 | 20240308 | 102300 | 317576481 | 1512 | 1514 | 1516 | 1512 | 201 |
| 567 | 20240308 | 102200 | 317271787 | 1510 | 1510 | 1510 | 1510 | 0 |
| 568 | 20240308 | 102100 | 317271787 | 1510 | 1514 | 1514 | 1510 | 453 |
| 569 | 20240308 | 102000 | 316587690 | 1516 | 1516 | 1516 | 1516 | 60 |
| 570 | 20240308 | 101900 | 316496730 | 1516 | 1516 | 1516 | 1516 | 0 |
| 571 | 20240308 | 101800 | 316496730 | 1516 | 1515 | 1516 | 1515 | 5205 |
| 572 | 20240308 | 101700 | 308610790 | 1515 | 1514 | 1515 | 1514 | 2448 |
| 573 | 20240308 | 101600 | 304902994 | 1514 | 1514 | 1514 | 1514 | 0 |
| 574 | 20240308 | 101500 | 304902994 | 1514 | 1512 | 1514 | 1512 | 467 |
| 575 | 20240308 | 101400 | 304196790 | 1514 | 1513 | 1514 | 1513 | 511 |
| 576 | 20240308 | 101300 | 303423183 | 1513 | 1512 | 1513 | 1512 | 9 |
| 577 | 20240308 | 101200 | 303409567 | 1511 | 1513 | 1513 | 1510 | 1499 |
| 578 | 20240308 | 101100 | 301144603 | 1510 | 1510 | 1510 | 1510 | 400 |
| 579 | 20240308 | 101000 | 300540603 | 1513 | 1513 | 1513 | 1513 | 130 |
| 580 | 20240308 | 100900 | 300343913 | 1513 | 1512 | 1513 | 1512 | 4748 |
| 581 | 20240308 | 100800 | 293164887 | 1512 | 1512 | 1512 | 1512 | 302 |
| 582 | 20240308 | 100700 | 292708263 | 1513 | 1513 | 1513 | 1513 | 19 |
| 583 | 20240308 | 100600 | 292679516 | 1506 | 1508 | 1508 | 1506 | 6967 |
| 584 | 20240308 | 100500 | 282186104 | 1509 | 1513 | 1513 | 1509 | 3987 |
| 585 | 20240308 | 100400 | 276168665 | 1510 | 1510 | 1510 | 1510 | 500 |
| 586 | 20240308 | 100300 | 275413665 | 1513 | 1513 | 1513 | 1513 | 2 |
| 587 | 20240308 | 100200 | 275410639 | 1510 | 1510 | 1510 | 1510 | 600 |
| 588 | 20240308 | 100100 | 274504639 | 1514 | 1510 | 1514 | 1510 | 202 |
| 589 | 20240308 | 100000 | 274199611 | 1514 | 1514 | 1514 | 1514 | 124 |
| 590 | 20240308 | 095900 | 274011875 | 1509 | 1509 | 1509 | 1509 | 0 |
| 591 | 20240308 | 095800 | 274011875 | 1509 | 1513 | 1514 | 1509 | 1783 |
| 592 | 20240308 | 095700 | 271319756 | 1515 | 1515 | 1515 | 1515 | 200 |
| 593 | 20240308 | 095600 | 271016756 | 1515 | 1510 | 1515 | 1510 | 129 |
| 594 | 20240308 | 095500 | 270821670 | 1515 | 1515 | 1515 | 1515 | 50 |
| 595 | 20240308 | 095400 | 270745920 | 1516 | 1516 | 1516 | 1516 | 0 |
| 596 | 20240308 | 095300 | 270745920 | 1516 | 1511 | 1516 | 1506 | 3521 |
| 597 | 20240308 | 095200 | 265439484 | 1511 | 1513 | 1516 | 1511 | 1461 |
| 598 | 20240308 | 095100 | 263230626 | 1518 | 1518 | 1518 | 1511 | 55 |
| 599 | 20240308 | 095000 | 263147164 | 1519 | 1512 | 1519 | 1511 | 2316 |
| 600 | 20240308 | 094900 | 259637293 | 1513 | 1512 | 1513 | 1512 | 107 |
| 601 | 20240308 | 094800 | 259475424 | 1513 | 1513 | 1514 | 1513 | 112 |
| 602 | 20240308 | 094700 | 259305966 | 1514 | 1513 | 1514 | 1513 | 472 |
| 603 | 20240308 | 094600 | 258591741 | 1514 | 1514 | 1514 | 1513 | 364 |
| 604 | 20240308 | 094500 | 258040647 | 1514 | 1510 | 1514 | 1510 | 2127 |
| 605 | 20240308 | 094400 | 254824139 | 1510 | 1510 | 1510 | 1510 | 0 |
| 606 | 20240308 | 094300 | 254824139 | 1510 | 1510 | 1510 | 1510 | 2 |
| 607 | 20240308 | 094200 | 254821119 | 1511 | 1507 | 1511 | 1507 | 419 |
| 608 | 20240308 | 094100 | 254189628 | 1507 | 1504 | 1507 | 1503 | 5959 |
| 609 | 20240308 | 094000 | 245226164 | 1504 | 1505 | 1506 | 1504 | 1607 |
| 610 | 20240308 | 093900 | 242808909 | 1504 | 1506 | 1507 | 1504 | 2223 |
| 611 | 20240308 | 093800 | 239465010 | 1507 | 1507 | 1507 | 1507 | 0 |
| 612 | 20240308 | 093700 | 239465010 | 1507 | 1501 | 1507 | 1499 | 3071 |
| 613 | 20240308 | 093600 | 234857343 | 1501 | 1501 | 1501 | 1500 | 4228 |
| 614 | 20240308 | 093500 | 228515144 | 1500 | 1507 | 1507 | 1500 | 6632 |
| 615 | 20240308 | 093400 | 218563145 | 1508 | 1508 | 1508 | 1508 | 123 |
| 616 | 20240308 | 093300 | 218377661 | 1508 | 1508 | 1508 | 1508 | 0 |
| 617 | 20240308 | 093200 | 218377661 | 1508 | 1508 | 1508 | 1508 | 227 |
| 618 | 20240308 | 093100 | 218035345 | 1507 | 1507 | 1507 | 1507 | 2 |
| 619 | 20240308 | 093000 | 218032331 | 1506 | 1508 | 1508 | 1506 | 282 |
| 620 | 20240308 | 092900 | 217607281 | 1511 | 1507 | 1511 | 1507 | 31 |
| 621 | 20240308 | 092800 | 217560560 | 1507 | 1507 | 1507 | 1506 | 1823 |
| 622 | 20240308 | 092700 | 214813405 | 1507 | 1504 | 1507 | 1504 | 82 |
| 623 | 20240308 | 092600 | 214689865 | 1507 | 1507 | 1507 | 1507 | 1 |
| 624 | 20240308 | 092500 | 214688358 | 1499 | 1506 | 1507 | 1497 | 2963 |
| 625 | 20240308 | 092400 | 210249443 | 1507 | 1507 | 1507 | 1498 | 6432 |
| 626 | 20240308 | 092300 | 200598483 | 1507 | 1503 | 1507 | 1500 | 3984 |
| 627 | 20240308 | 092200 | 194617378 | 1504 | 1510 | 1510 | 1504 | 11931 |
| 628 | 20240308 | 092100 | 176658881 | 1510 | 1514 | 1514 | 1510 | 3351 |
| 629 | 20240308 | 092000 | 171593476 | 1513 | 1518 | 1518 | 1513 | 5989 |
| 630 | 20240308 | 091900 | 162530180 | 1515 | 1515 | 1520 | 1514 | 3324 |
| 631 | 20240308 | 091800 | 157491044 | 1516 | 1518 | 1519 | 1516 | 2287 |
| 632 | 20240308 | 091700 | 154020217 | 1518 | 1518 | 1520 | 1517 | 7200 |
| 633 | 20240308 | 091600 | 143086907 | 1518 | 1519 | 1519 | 1516 | 2229 |
| 634 | 20240308 | 091500 | 139701393 | 1519 | 1513 | 1519 | 1512 | 161 |
| 635 | 20240308 | 091400 | 139457559 | 1516 | 1519 | 1519 | 1516 | 3835 |
| 636 | 20240308 | 091300 | 133634490 | 1520 | 1520 | 1521 | 1516 | 5741 |
| 637 | 20240308 | 091200 | 124908532 | 1519 | 1514 | 1520 | 1508 | 16647 |
| 638 | 20240308 | 091100 | 99661018 | 1509 | 1508 | 1509 | 1507 | 1585 |
| 639 | 20240308 | 091000 | 97270795 | 1509 | 1512 | 1515 | 1508 | 4713 |
| 640 | 20240308 | 090900 | 90136646 | 1512 | 1510 | 1512 | 1506 | 3127 |
| 641 | 20240308 | 090800 | 85413644 | 1510 | 1506 | 1510 | 1506 | 2876 |
| 642 | 20240308 | 090700 | 81081916 | 1508 | 1505 | 1510 | 1503 | 5012 |
| 643 | 20240308 | 090600 | 73519241 | 1504 | 1502 | 1504 | 1502 | 2003 |
| 644 | 20240308 | 090500 | 70509039 | 1502 | 1500 | 1502 | 1500 | 1644 |
| 645 | 20240308 | 090400 | 68040083 | 1502 | 1500 | 1502 | 1500 | 6199 |
| 646 | 20240308 | 090300 | 58741546 | 1500 | 1501 | 1502 | 1498 | 995 |
| 647 | 20240308 | 090200 | 57248587 | 1500 | 1500 | 1500 | 1498 | 3016 |
| 648 | 20240308 | 090100 | 52729418 | 1499 | 1497 | 1499 | 1487 | 4930 |
| 649 | 20240308 | 090000 | 45345002 | 1497 | 1485 | 1499 | 1485 | 29501 |