29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 190600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 8378 |
| 3 | 20240311 | 190500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 4 | 20240311 | 190400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 5 | 20240311 | 190300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 6 | 20240311 | 190200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 7 | 20240311 | 190100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 8 | 20240311 | 190000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 9 | 20240311 | 185900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 10 | 20240311 | 185800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 11 | 20240311 | 185700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 12 | 20240311 | 185600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 13 | 20240311 | 185500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 14 | 20240311 | 185400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 15 | 20240311 | 185300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 16 | 20240311 | 185200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 17 | 20240311 | 185100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 18 | 20240311 | 185000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 19 | 20240311 | 184900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 20 | 20240311 | 184800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 21 | 20240311 | 184700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 22 | 20240311 | 184600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 23 | 20240311 | 184500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 24 | 20240311 | 184400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 25 | 20240311 | 184300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 26 | 20240311 | 184200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 27 | 20240311 | 184100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 28 | 20240311 | 184000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 29 | 20240311 | 183900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 30 | 20240311 | 183800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 31 | 20240311 | 183700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 32 | 20240311 | 183600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 8378 |
| 33 | 20240311 | 183500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 34 | 20240311 | 183400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 35 | 20240311 | 183300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 36 | 20240311 | 183200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 37 | 20240311 | 183100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 38 | 20240311 | 183000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 39 | 20240311 | 182900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 40 | 20240311 | 182800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 41 | 20240311 | 182700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 42 | 20240311 | 182600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 43 | 20240311 | 182500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 44 | 20240311 | 182400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 45 | 20240311 | 182300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 46 | 20240311 | 182200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 47 | 20240311 | 182100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 48 | 20240311 | 182000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 49 | 20240311 | 181900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 50 | 20240311 | 181800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 51 | 20240311 | 181700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 52 | 20240311 | 181600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 53 | 20240311 | 181500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 54 | 20240311 | 181400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 55 | 20240311 | 181300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 56 | 20240311 | 181200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 57 | 20240311 | 181100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 58 | 20240311 | 181000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 59 | 20240311 | 180900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 60 | 20240311 | 180800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 61 | 20240311 | 180700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 62 | 20240311 | 180600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 8378 |
| 63 | 20240311 | 180500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 64 | 20240311 | 180400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 65 | 20240311 | 180300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 66 | 20240311 | 180200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 67 | 20240311 | 180100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 68 | 20240311 | 180000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 69 | 20240311 | 175900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 70 | 20240311 | 175800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 71 | 20240311 | 175700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 72 | 20240311 | 175600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 73 | 20240311 | 175500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 74 | 20240311 | 175400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 75 | 20240311 | 175300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 76 | 20240311 | 175200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 77 | 20240311 | 175100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 78 | 20240311 | 175000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 79 | 20240311 | 174900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 80 | 20240311 | 174800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 81 | 20240311 | 174700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 82 | 20240311 | 174600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 83 | 20240311 | 174500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 84 | 20240311 | 174400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 85 | 20240311 | 174300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 86 | 20240311 | 174200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 87 | 20240311 | 174100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 88 | 20240311 | 174000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 89 | 20240311 | 173900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 90 | 20240311 | 173800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 91 | 20240311 | 173700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 92 | 20240311 | 173600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 8378 |
| 93 | 20240311 | 173500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 94 | 20240311 | 173400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 95 | 20240311 | 173300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 96 | 20240311 | 173200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 97 | 20240311 | 173100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 98 | 20240311 | 173000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 99 | 20240311 | 172900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 100 | 20240311 | 172800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 101 | 20240311 | 172700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 102 | 20240311 | 172600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 103 | 20240311 | 172500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 104 | 20240311 | 172400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 105 | 20240311 | 172300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 106 | 20240311 | 172200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 107 | 20240311 | 172100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 108 | 20240311 | 172000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 109 | 20240311 | 171900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 110 | 20240311 | 171800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 111 | 20240311 | 171700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 112 | 20240311 | 171600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 113 | 20240311 | 171500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 114 | 20240311 | 171400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 115 | 20240311 | 171300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 116 | 20240311 | 171200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 117 | 20240311 | 171100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 118 | 20240311 | 171000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 119 | 20240311 | 170900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 120 | 20240311 | 170800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 121 | 20240311 | 170700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 122 | 20240311 | 170600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 8378 |
| 123 | 20240311 | 170500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 124 | 20240311 | 170400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 125 | 20240311 | 170300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 126 | 20240311 | 170200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 127 | 20240311 | 170100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 128 | 20240311 | 170000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 129 | 20240311 | 165900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 130 | 20240311 | 165800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 131 | 20240311 | 165700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 132 | 20240311 | 165600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 133 | 20240311 | 165500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 134 | 20240311 | 165400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 135 | 20240311 | 165300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 136 | 20240311 | 165200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 137 | 20240311 | 165100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 138 | 20240311 | 165000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 139 | 20240311 | 164900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 140 | 20240311 | 164800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 141 | 20240311 | 164700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 142 | 20240311 | 164600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 143 | 20240311 | 164500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 144 | 20240311 | 164400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 145 | 20240311 | 164300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 146 | 20240311 | 164200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 147 | 20240311 | 164100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 148 | 20240311 | 164000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 149 | 20240311 | 163900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 150 | 20240311 | 163800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 151 | 20240311 | 163700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 152 | 20240311 | 163600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 8378 |
| 153 | 20240311 | 163500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 154 | 20240311 | 163400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 155 | 20240311 | 163300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 156 | 20240311 | 163200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 157 | 20240311 | 163100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 158 | 20240311 | 163000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 159 | 20240311 | 162900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 160 | 20240311 | 162800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 161 | 20240311 | 162700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 162 | 20240311 | 162600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 163 | 20240311 | 162500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 164 | 20240311 | 162400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 165 | 20240311 | 162300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 166 | 20240311 | 162200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 167 | 20240311 | 162100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 168 | 20240311 | 162000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 169 | 20240311 | 161900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 170 | 20240311 | 161800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 171 | 20240311 | 161700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 172 | 20240311 | 161600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 173 | 20240311 | 161500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 174 | 20240311 | 161400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 175 | 20240311 | 161300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 176 | 20240311 | 161200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 177 | 20240311 | 161100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 178 | 20240311 | 161000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 179 | 20240311 | 160900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 180 | 20240311 | 160800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 181 | 20240311 | 160700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 182 | 20240311 | 160600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 8378 |
| 183 | 20240311 | 160500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 184 | 20240311 | 160400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 185 | 20240311 | 160300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 186 | 20240311 | 160200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 187 | 20240311 | 160100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 188 | 20240311 | 160000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 189 | 20240311 | 155900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 190 | 20240311 | 155800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 191 | 20240311 | 155700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 192 | 20240311 | 155600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 193 | 20240311 | 155500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 194 | 20240311 | 155400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 195 | 20240311 | 155300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 196 | 20240311 | 155200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 197 | 20240311 | 155100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 198 | 20240311 | 155000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 199 | 20240311 | 154900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 200 | 20240311 | 154800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 201 | 20240311 | 154700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 202 | 20240311 | 154600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 203 | 20240311 | 154500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 204 | 20240311 | 154400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 205 | 20240311 | 154300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 206 | 20240311 | 154200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 207 | 20240311 | 154100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 208 | 20240311 | 154000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 209 | 20240311 | 153900 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 210 | 20240311 | 153800 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 211 | 20240311 | 153700 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 212 | 20240311 | 153600 | 751191600 | 1374 | 1374 | 1374 | 1374 | 8378 |
| 213 | 20240311 | 153500 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 214 | 20240311 | 153400 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 215 | 20240311 | 153300 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 216 | 20240311 | 153200 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 217 | 20240311 | 153100 | 751191600 | 1374 | 1374 | 1374 | 1374 | 0 |
| 218 | 20240311 | 153000 | 751191600 | 1374 | 1374 | 1374 | 1374 | 8378 |
| 219 | 20240311 | 152900 | 739680228 | 1374 | 1374 | 1374 | 1374 | 0 |
| 220 | 20240311 | 152800 | 739680228 | 1374 | 1374 | 1374 | 1374 | 0 |
| 221 | 20240311 | 152700 | 739680228 | 1374 | 1374 | 1374 | 1374 | 0 |
| 222 | 20240311 | 152600 | 739680228 | 1374 | 1374 | 1374 | 1374 | 0 |
| 223 | 20240311 | 152500 | 739680228 | 1374 | 1374 | 1374 | 1374 | 0 |
| 224 | 20240311 | 152400 | 739680228 | 1374 | 1374 | 1374 | 1374 | 0 |
| 225 | 20240311 | 152300 | 739680228 | 1374 | 1374 | 1374 | 1374 | 0 |
| 226 | 20240311 | 152200 | 739680228 | 1374 | 1374 | 1374 | 1374 | 0 |
| 227 | 20240311 | 152100 | 739680228 | 1374 | 1374 | 1374 | 1374 | 0 |
| 228 | 20240311 | 152000 | 739680228 | 1374 | 1374 | 1374 | 1374 | 0 |
| 229 | 20240311 | 151900 | 739680228 | 1374 | 1378 | 1380 | 1372 | 3911 |
| 230 | 20240311 | 151800 | 734285654 | 1380 | 1380 | 1380 | 1368 | 1223 |
| 231 | 20240311 | 151700 | 732598118 | 1380 | 1380 | 1380 | 1368 | 444 |
| 232 | 20240311 | 151600 | 731987798 | 1380 | 1380 | 1380 | 1366 | 6407 |
| 233 | 20240311 | 151500 | 723190641 | 1380 | 1380 | 1380 | 1380 | 76 |
| 234 | 20240311 | 151400 | 723085761 | 1380 | 1380 | 1380 | 1380 | 7979 |
| 235 | 20240311 | 151300 | 712074741 | 1380 | 1380 | 1380 | 1380 | 978 |
| 236 | 20240311 | 151200 | 710725101 | 1380 | 1377 | 1380 | 1365 | 7591 |
| 237 | 20240311 | 151100 | 700305666 | 1377 | 1377 | 1377 | 1377 | 2494 |
| 238 | 20240311 | 151000 | 696871428 | 1377 | 1368 | 1377 | 1368 | 765 |
| 239 | 20240311 | 150900 | 695818803 | 1368 | 1376 | 1376 | 1368 | 1219 |
| 240 | 20240311 | 150800 | 694143131 | 1378 | 1378 | 1378 | 1378 | 2 |
| 241 | 20240311 | 150700 | 694140375 | 1379 | 1380 | 1380 | 1365 | 5484 |
| 242 | 20240311 | 150600 | 686651744 | 1380 | 1380 | 1380 | 1380 | 32 |
| 243 | 20240311 | 150500 | 686607584 | 1380 | 1383 | 1383 | 1367 | 98 |
| 244 | 20240311 | 150400 | 686472366 | 1375 | 1375 | 1385 | 1365 | 10840 |
| 245 | 20240311 | 150300 | 671587472 | 1385 | 1385 | 1385 | 1385 | 20 |
| 246 | 20240311 | 150200 | 671559772 | 1385 | 1384 | 1385 | 1384 | 1007 |
| 247 | 20240311 | 150100 | 670165334 | 1385 | 1384 | 1385 | 1384 | 1408 |
| 248 | 20240311 | 150000 | 668215268 | 1375 | 1386 | 1386 | 1375 | 775 |
| 249 | 20240311 | 145900 | 667144485 | 1387 | 1388 | 1388 | 1387 | 530 |
| 250 | 20240311 | 145800 | 666409370 | 1388 | 1374 | 1388 | 1374 | 5150 |
| 251 | 20240311 | 145700 | 659331793 | 1371 | 1371 | 1371 | 1369 | 2141 |
| 252 | 20240311 | 145600 | 656399734 | 1371 | 1374 | 1374 | 1371 | 999 |
| 253 | 20240311 | 145500 | 655028575 | 1374 | 1371 | 1375 | 1371 | 1684 |
| 254 | 20240311 | 145400 | 652715112 | 1375 | 1380 | 1380 | 1369 | 7177 |
| 255 | 20240311 | 145300 | 642854191 | 1375 | 1375 | 1375 | 1375 | 100 |
| 256 | 20240311 | 145200 | 642716691 | 1375 | 1389 | 1389 | 1375 | 106 |
| 257 | 20240311 | 145100 | 642569485 | 1390 | 1390 | 1390 | 1390 | 0 |
| 258 | 20240311 | 145000 | 642569485 | 1390 | 1391 | 1391 | 1348 | 40932 |
| 259 | 20240311 | 144900 | 586568797 | 1391 | 1390 | 1391 | 1390 | 455 |
| 260 | 20240311 | 144800 | 585936341 | 1390 | 1390 | 1392 | 1390 | 506 |
| 261 | 20240311 | 144700 | 585232986 | 1390 | 1390 | 1392 | 1390 | 690 |
| 262 | 20240311 | 144600 | 584273486 | 1390 | 1390 | 1390 | 1390 | 2068 |
| 263 | 20240311 | 144500 | 581398966 | 1386 | 1394 | 1394 | 1385 | 10475 |
| 264 | 20240311 | 144400 | 566852242 | 1394 | 1395 | 1395 | 1394 | 2858 |
| 265 | 20240311 | 144300 | 562867190 | 1395 | 1395 | 1395 | 1395 | 2 |
| 266 | 20240311 | 144200 | 562864400 | 1395 | 1395 | 1395 | 1395 | 0 |
| 267 | 20240311 | 144100 | 562864400 | 1395 | 1398 | 1398 | 1395 | 1565 |
| 268 | 20240311 | 144000 | 560680618 | 1398 | 1399 | 1399 | 1398 | 516 |
| 269 | 20240311 | 143900 | 559958735 | 1400 | 1405 | 1405 | 1400 | 23732 |
| 270 | 20240311 | 143800 | 526697367 | 1405 | 1405 | 1408 | 1405 | 387 |
| 271 | 20240311 | 143700 | 526153629 | 1405 | 1406 | 1406 | 1405 | 516 |
| 272 | 20240311 | 143600 | 525428157 | 1406 | 1406 | 1406 | 1406 | 3 |
| 273 | 20240311 | 143500 | 525423939 | 1408 | 1408 | 1408 | 1408 | 1 |
| 274 | 20240311 | 143400 | 525422531 | 1404 | 1404 | 1404 | 1404 | 0 |
| 275 | 20240311 | 143300 | 525422531 | 1404 | 1404 | 1404 | 1404 | 300 |
| 276 | 20240311 | 143200 | 525001331 | 1404 | 1406 | 1406 | 1404 | 720 |
| 277 | 20240311 | 143100 | 523990201 | 1404 | 1404 | 1404 | 1404 | 0 |
| 278 | 20240311 | 143000 | 523990201 | 1404 | 1404 | 1404 | 1404 | 0 |
| 279 | 20240311 | 142900 | 523990201 | 1404 | 1404 | 1404 | 1404 | 0 |
| 280 | 20240311 | 142800 | 523990201 | 1404 | 1404 | 1404 | 1404 | 0 |
| 281 | 20240311 | 142700 | 523990201 | 1404 | 1407 | 1407 | 1404 | 2500 |
| 282 | 20240311 | 142600 | 520477889 | 1411 | 1411 | 1411 | 1411 | 1 |
| 283 | 20240311 | 142500 | 520476478 | 1410 | 1410 | 1410 | 1410 | 1 |
| 284 | 20240311 | 142400 | 520475068 | 1407 | 1407 | 1407 | 1407 | 0 |
| 285 | 20240311 | 142300 | 520475068 | 1407 | 1407 | 1407 | 1407 | 0 |
| 286 | 20240311 | 142200 | 520475068 | 1407 | 1407 | 1407 | 1407 | 0 |
| 287 | 20240311 | 142100 | 520475068 | 1407 | 1407 | 1407 | 1407 | 0 |
| 288 | 20240311 | 142000 | 520475068 | 1407 | 1407 | 1407 | 1407 | 131 |
| 289 | 20240311 | 141900 | 520290751 | 1406 | 1406 | 1406 | 1406 | 1841 |
| 290 | 20240311 | 141800 | 517702305 | 1406 | 1406 | 1406 | 1406 | 0 |
| 291 | 20240311 | 141700 | 517702305 | 1406 | 1406 | 1406 | 1406 | 106 |
| 292 | 20240311 | 141600 | 517553269 | 1406 | 1406 | 1406 | 1406 | 161 |
| 293 | 20240311 | 141500 | 517326903 | 1406 | 1406 | 1406 | 1406 | 21 |
| 294 | 20240311 | 141400 | 517297377 | 1406 | 1406 | 1406 | 1406 | 0 |
| 295 | 20240311 | 141300 | 517297377 | 1406 | 1406 | 1406 | 1406 | 35 |
| 296 | 20240311 | 141200 | 517248167 | 1406 | 1405 | 1406 | 1405 | 881 |
| 297 | 20240311 | 141100 | 516010262 | 1405 | 1406 | 1406 | 1405 | 1219 |
| 298 | 20240311 | 141000 | 514296401 | 1406 | 1406 | 1406 | 1406 | 301 |
| 299 | 20240311 | 140900 | 513873195 | 1406 | 1406 | 1406 | 1406 | 0 |
| 300 | 20240311 | 140800 | 513873195 | 1406 | 1406 | 1406 | 1406 | 0 |
| 301 | 20240311 | 140700 | 513873195 | 1406 | 1406 | 1406 | 1406 | 1450 |
| 302 | 20240311 | 140600 | 511834495 | 1411 | 1411 | 1411 | 1411 | 0 |
| 303 | 20240311 | 140500 | 511834495 | 1411 | 1411 | 1411 | 1411 | 0 |
| 304 | 20240311 | 140400 | 511834495 | 1411 | 1411 | 1411 | 1411 | 0 |
| 305 | 20240311 | 140300 | 511834495 | 1411 | 1411 | 1411 | 1411 | 0 |
| 306 | 20240311 | 140200 | 511834495 | 1411 | 1411 | 1411 | 1411 | 5 |
| 307 | 20240311 | 140100 | 511827440 | 1404 | 1404 | 1404 | 1404 | 0 |
| 308 | 20240311 | 140000 | 511827440 | 1404 | 1404 | 1404 | 1404 | 1421 |
| 309 | 20240311 | 135900 | 509832356 | 1404 | 1404 | 1404 | 1404 | 0 |
| 310 | 20240311 | 135800 | 509832356 | 1404 | 1404 | 1404 | 1404 | 0 |
| 311 | 20240311 | 135700 | 509832356 | 1404 | 1404 | 1404 | 1404 | 0 |
| 312 | 20240311 | 135600 | 509832356 | 1404 | 1407 | 1407 | 1404 | 2278 |
| 313 | 20240311 | 135500 | 506631275 | 1415 | 1415 | 1415 | 1415 | 0 |
| 314 | 20240311 | 135400 | 506631275 | 1415 | 1415 | 1415 | 1415 | 0 |
| 315 | 20240311 | 135300 | 506631275 | 1415 | 1415 | 1415 | 1415 | 0 |
| 316 | 20240311 | 135200 | 506631275 | 1415 | 1415 | 1415 | 1415 | 0 |
| 317 | 20240311 | 135100 | 506631275 | 1415 | 1415 | 1415 | 1415 | 0 |
| 318 | 20240311 | 135000 | 506631275 | 1415 | 1415 | 1415 | 1415 | 0 |
| 319 | 20240311 | 134900 | 506631275 | 1415 | 1408 | 1415 | 1407 | 1010 |
| 320 | 20240311 | 134800 | 505209787 | 1415 | 1415 | 1415 | 1415 | 3 |
| 321 | 20240311 | 134700 | 505205542 | 1408 | 1408 | 1408 | 1408 | 0 |
| 322 | 20240311 | 134600 | 505205542 | 1408 | 1408 | 1408 | 1408 | 0 |
| 323 | 20240311 | 134500 | 505205542 | 1408 | 1408 | 1408 | 1408 | 0 |
| 324 | 20240311 | 134400 | 505205542 | 1408 | 1410 | 1410 | 1408 | 569 |
| 325 | 20240311 | 134300 | 504404252 | 1416 | 1416 | 1416 | 1416 | 0 |
| 326 | 20240311 | 134200 | 504404252 | 1416 | 1416 | 1416 | 1416 | 0 |
| 327 | 20240311 | 134100 | 504404252 | 1416 | 1416 | 1416 | 1416 | 309 |
| 328 | 20240311 | 134000 | 503966708 | 1416 | 1416 | 1416 | 1416 | 17 |
| 329 | 20240311 | 133900 | 503942636 | 1416 | 1416 | 1416 | 1416 | 188 |
| 330 | 20240311 | 133800 | 503676428 | 1416 | 1416 | 1416 | 1416 | 0 |
| 331 | 20240311 | 133700 | 503676428 | 1416 | 1415 | 1416 | 1413 | 2702 |
| 332 | 20240311 | 133600 | 499854834 | 1415 | 1415 | 1415 | 1415 | 0 |
| 333 | 20240311 | 133500 | 499854834 | 1415 | 1415 | 1415 | 1415 | 1 |
| 334 | 20240311 | 133400 | 499853419 | 1415 | 1416 | 1416 | 1415 | 207 |
| 335 | 20240311 | 133300 | 499560314 | 1416 | 1416 | 1416 | 1416 | 0 |
| 336 | 20240311 | 133200 | 499560314 | 1416 | 1416 | 1416 | 1416 | 0 |
| 337 | 20240311 | 133100 | 499560314 | 1416 | 1416 | 1416 | 1416 | 0 |
| 338 | 20240311 | 133000 | 499560314 | 1416 | 1416 | 1416 | 1416 | 19 |
| 339 | 20240311 | 132900 | 499533410 | 1413 | 1413 | 1413 | 1413 | 0 |
| 340 | 20240311 | 132800 | 499533410 | 1413 | 1413 | 1413 | 1413 | 0 |
| 341 | 20240311 | 132700 | 499533410 | 1413 | 1413 | 1413 | 1413 | 6 |
| 342 | 20240311 | 132600 | 499524932 | 1413 | 1413 | 1413 | 1413 | 0 |
| 343 | 20240311 | 132500 | 499524932 | 1413 | 1413 | 1413 | 1413 | 0 |
| 344 | 20240311 | 132400 | 499524932 | 1413 | 1413 | 1413 | 1413 | 95 |
| 345 | 20240311 | 132300 | 499390697 | 1412 | 1412 | 1412 | 1412 | 0 |
| 346 | 20240311 | 132200 | 499390697 | 1412 | 1412 | 1412 | 1412 | 0 |
| 347 | 20240311 | 132100 | 499390697 | 1412 | 1410 | 1412 | 1410 | 236 |
| 348 | 20240311 | 132000 | 499057469 | 1409 | 1413 | 1413 | 1409 | 2884 |
| 349 | 20240311 | 131900 | 494986936 | 1413 | 1413 | 1413 | 1413 | 207 |
| 350 | 20240311 | 131800 | 494694445 | 1413 | 1413 | 1413 | 1413 | 0 |
| 351 | 20240311 | 131700 | 494694445 | 1413 | 1413 | 1413 | 1413 | 0 |
| 352 | 20240311 | 131600 | 494694445 | 1413 | 1413 | 1413 | 1413 | 2 |
| 353 | 20240311 | 131500 | 494691619 | 1413 | 1413 | 1413 | 1413 | 40 |
| 354 | 20240311 | 131400 | 494635099 | 1413 | 1413 | 1413 | 1413 | 38 |
| 355 | 20240311 | 131300 | 494581405 | 1416 | 1413 | 1416 | 1413 | 1061 |
| 356 | 20240311 | 131200 | 493082137 | 1413 | 1413 | 1413 | 1413 | 0 |
| 357 | 20240311 | 131100 | 493082137 | 1413 | 1413 | 1413 | 1413 | 0 |
| 358 | 20240311 | 131000 | 493082137 | 1413 | 1413 | 1413 | 1413 | 0 |
| 359 | 20240311 | 130900 | 493082137 | 1413 | 1413 | 1413 | 1413 | 0 |
| 360 | 20240311 | 130800 | 493082137 | 1413 | 1413 | 1413 | 1413 | 1 |
| 361 | 20240311 | 130700 | 493080724 | 1413 | 1413 | 1413 | 1413 | 15 |
| 362 | 20240311 | 130600 | 493059529 | 1413 | 1413 | 1413 | 1413 | 14 |
| 363 | 20240311 | 130500 | 493039747 | 1416 | 1415 | 1416 | 1415 | 400 |
| 364 | 20240311 | 130400 | 492473443 | 1415 | 1415 | 1415 | 1415 | 0 |
| 365 | 20240311 | 130300 | 492473443 | 1415 | 1415 | 1415 | 1415 | 500 |
| 366 | 20240311 | 130200 | 491765943 | 1413 | 1413 | 1413 | 1413 | 0 |
| 367 | 20240311 | 130100 | 491765943 | 1413 | 1414 | 1414 | 1413 | 856 |
| 368 | 20240311 | 130000 | 490555658 | 1414 | 1414 | 1414 | 1414 | 0 |
| 369 | 20240311 | 125900 | 490555658 | 1414 | 1414 | 1414 | 1414 | 0 |
| 370 | 20240311 | 125800 | 490555658 | 1414 | 1414 | 1414 | 1414 | 0 |
| 371 | 20240311 | 125700 | 490555658 | 1414 | 1414 | 1414 | 1414 | 0 |
| 372 | 20240311 | 125600 | 490555658 | 1414 | 1414 | 1414 | 1414 | 21 |
| 373 | 20240311 | 125500 | 490525964 | 1414 | 1412 | 1414 | 1412 | 253 |
| 374 | 20240311 | 125400 | 490168669 | 1412 | 1410 | 1412 | 1410 | 3666 |
| 375 | 20240311 | 125300 | 484992279 | 1410 | 1412 | 1412 | 1410 | 31 |
| 376 | 20240311 | 125200 | 484948509 | 1412 | 1412 | 1412 | 1412 | 0 |
| 377 | 20240311 | 125100 | 484948509 | 1412 | 1412 | 1412 | 1412 | 0 |
| 378 | 20240311 | 125000 | 484948509 | 1412 | 1412 | 1412 | 1412 | 0 |
| 379 | 20240311 | 124900 | 484948509 | 1412 | 1412 | 1412 | 1412 | 0 |
| 380 | 20240311 | 124800 | 484948509 | 1412 | 1412 | 1412 | 1412 | 3 |
| 381 | 20240311 | 124700 | 484944273 | 1412 | 1412 | 1412 | 1412 | 19 |
| 382 | 20240311 | 124600 | 484917445 | 1412 | 1412 | 1412 | 1412 | 0 |
| 383 | 20240311 | 124500 | 484917445 | 1412 | 1410 | 1412 | 1410 | 3000 |
| 384 | 20240311 | 124400 | 480681559 | 1410 | 1410 | 1410 | 1410 | 0 |
| 385 | 20240311 | 124300 | 480681559 | 1410 | 1411 | 1411 | 1410 | 2 |
| 386 | 20240311 | 124200 | 480678738 | 1407 | 1407 | 1407 | 1407 | 0 |
| 387 | 20240311 | 124100 | 480678738 | 1407 | 1407 | 1407 | 1406 | 1611 |
| 388 | 20240311 | 124000 | 478412087 | 1407 | 1407 | 1407 | 1407 | 0 |
| 389 | 20240311 | 123900 | 478412087 | 1407 | 1407 | 1407 | 1407 | 4 |
| 390 | 20240311 | 123800 | 478406459 | 1412 | 1412 | 1412 | 1412 | 100 |
| 391 | 20240311 | 123700 | 478265259 | 1412 | 1412 | 1412 | 1412 | 7 |
| 392 | 20240311 | 123600 | 478255375 | 1412 | 1412 | 1412 | 1412 | 0 |
| 393 | 20240311 | 123500 | 478255375 | 1412 | 1412 | 1412 | 1412 | 0 |
| 394 | 20240311 | 123400 | 478255375 | 1412 | 1412 | 1412 | 1412 | 0 |
| 395 | 20240311 | 123300 | 478255375 | 1412 | 1412 | 1412 | 1412 | 0 |
| 396 | 20240311 | 123200 | 478255375 | 1412 | 1412 | 1412 | 1412 | 0 |
| 397 | 20240311 | 123100 | 478255375 | 1412 | 1412 | 1412 | 1412 | 988 |
| 398 | 20240311 | 123000 | 476860319 | 1412 | 1412 | 1412 | 1412 | 0 |
| 399 | 20240311 | 122900 | 476860319 | 1412 | 1412 | 1412 | 1412 | 100 |
| 400 | 20240311 | 122800 | 476719119 | 1412 | 1412 | 1412 | 1412 | 2 |
| 401 | 20240311 | 122700 | 476716295 | 1406 | 1406 | 1406 | 1406 | 0 |
| 402 | 20240311 | 122600 | 476716295 | 1406 | 1406 | 1406 | 1406 | 0 |
| 403 | 20240311 | 122500 | 476716295 | 1406 | 1406 | 1406 | 1406 | 5000 |
| 404 | 20240311 | 122400 | 469686295 | 1406 | 1406 | 1406 | 1406 | 0 |
| 405 | 20240311 | 122300 | 469686295 | 1406 | 1406 | 1406 | 1406 | 0 |
| 406 | 20240311 | 122200 | 469686295 | 1406 | 1407 | 1407 | 1406 | 3 |
| 407 | 20240311 | 122100 | 469682076 | 1410 | 1410 | 1410 | 1410 | 0 |
| 408 | 20240311 | 122000 | 469682076 | 1410 | 1409 | 1410 | 1409 | 1035 |
| 409 | 20240311 | 121900 | 468222771 | 1410 | 1410 | 1410 | 1410 | 0 |
| 410 | 20240311 | 121800 | 468222771 | 1410 | 1410 | 1410 | 1410 | 0 |
| 411 | 20240311 | 121700 | 468222771 | 1410 | 1410 | 1410 | 1410 | 1 |
| 412 | 20240311 | 121600 | 468221361 | 1410 | 1410 | 1410 | 1410 | 614 |
| 413 | 20240311 | 121500 | 467355621 | 1410 | 1410 | 1410 | 1410 | 103 |
| 414 | 20240311 | 121400 | 467210391 | 1410 | 1410 | 1410 | 1410 | 0 |
| 415 | 20240311 | 121300 | 467210391 | 1410 | 1410 | 1410 | 1410 | 0 |
| 416 | 20240311 | 121200 | 467210391 | 1410 | 1412 | 1412 | 1410 | 5929 |
| 417 | 20240311 | 121100 | 458847701 | 1410 | 1412 | 1412 | 1410 | 2833 |
| 418 | 20240311 | 121000 | 454852607 | 1412 | 1412 | 1412 | 1412 | 10 |
| 419 | 20240311 | 120900 | 454838487 | 1411 | 1411 | 1411 | 1411 | 3 |
| 420 | 20240311 | 120800 | 454834254 | 1411 | 1411 | 1411 | 1411 | 3 |
| 421 | 20240311 | 120700 | 454830021 | 1411 | 1411 | 1412 | 1411 | 103 |
| 422 | 20240311 | 120600 | 454684599 | 1410 | 1410 | 1410 | 1410 | 2 |
| 423 | 20240311 | 120500 | 454681779 | 1411 | 1411 | 1411 | 1411 | 0 |
| 424 | 20240311 | 120400 | 454681779 | 1411 | 1411 | 1411 | 1410 | 223 |
| 425 | 20240311 | 120300 | 454367134 | 1411 | 1411 | 1411 | 1411 | 1007 |
| 426 | 20240311 | 120200 | 452946257 | 1411 | 1411 | 1411 | 1411 | 0 |
| 427 | 20240311 | 120100 | 452946257 | 1411 | 1402 | 1411 | 1394 | 1829 |
| 428 | 20240311 | 120000 | 450388629 | 1412 | 1412 | 1412 | 1412 | 451 |
| 429 | 20240311 | 115900 | 449751817 | 1414 | 1414 | 1414 | 1414 | 0 |
| 430 | 20240311 | 115800 | 449751817 | 1414 | 1417 | 1417 | 1414 | 65 |
| 431 | 20240311 | 115700 | 449659862 | 1420 | 1420 | 1420 | 1420 | 0 |
| 432 | 20240311 | 115600 | 449659862 | 1420 | 1416 | 1420 | 1385 | 50218 |
| 433 | 20240311 | 115500 | 379345970 | 1420 | 1420 | 1420 | 1420 | 0 |
| 434 | 20240311 | 115400 | 379345970 | 1420 | 1420 | 1420 | 1420 | 0 |
| 435 | 20240311 | 115300 | 379345970 | 1420 | 1420 | 1420 | 1420 | 0 |
| 436 | 20240311 | 115200 | 379345970 | 1420 | 1420 | 1420 | 1420 | 0 |
| 437 | 20240311 | 115100 | 379345970 | 1420 | 1418 | 1420 | 1418 | 22 |
| 438 | 20240311 | 115000 | 379314772 | 1418 | 1418 | 1418 | 1418 | 49 |
| 439 | 20240311 | 114900 | 379245290 | 1422 | 1418 | 1422 | 1418 | 136 |
| 440 | 20240311 | 114800 | 379052438 | 1412 | 1415 | 1415 | 1411 | 3940 |
| 441 | 20240311 | 114700 | 373486505 | 1430 | 1430 | 1430 | 1430 | 0 |
| 442 | 20240311 | 114600 | 373486505 | 1430 | 1430 | 1430 | 1430 | 0 |
| 443 | 20240311 | 114500 | 373486505 | 1430 | 1418 | 1430 | 1418 | 431 |
| 444 | 20240311 | 114400 | 372874297 | 1418 | 1416 | 1418 | 1414 | 5276 |
| 445 | 20240311 | 114300 | 365403053 | 1416 | 1417 | 1417 | 1413 | 2256 |
| 446 | 20240311 | 114200 | 362210663 | 1418 | 1418 | 1418 | 1418 | 231 |
| 447 | 20240311 | 114100 | 361883105 | 1419 | 1422 | 1422 | 1419 | 6049 |
| 448 | 20240311 | 114000 | 353291082 | 1423 | 1423 | 1423 | 1423 | 272 |
| 449 | 20240311 | 113900 | 352904026 | 1424 | 1424 | 1424 | 1424 | 1 |
| 450 | 20240311 | 113800 | 352902602 | 1424 | 1424 | 1424 | 1424 | 35 |
| 451 | 20240311 | 113700 | 352852762 | 1424 | 1424 | 1424 | 1424 | 0 |
| 452 | 20240311 | 113600 | 352852762 | 1424 | 1422 | 1424 | 1421 | 749 |
| 453 | 20240311 | 113500 | 351788095 | 1424 | 1425 | 1425 | 1422 | 1422 |
| 454 | 20240311 | 113400 | 349763075 | 1425 | 1425 | 1425 | 1425 | 0 |
| 455 | 20240311 | 113300 | 349763075 | 1425 | 1428 | 1428 | 1425 | 17 |
| 456 | 20240311 | 113200 | 349738828 | 1430 | 1430 | 1430 | 1430 | 0 |
| 457 | 20240311 | 113100 | 349738828 | 1430 | 1430 | 1430 | 1430 | 128 |
| 458 | 20240311 | 113000 | 349555788 | 1430 | 1430 | 1430 | 1430 | 0 |
| 459 | 20240311 | 112900 | 349555788 | 1430 | 1430 | 1430 | 1430 | 0 |
| 460 | 20240311 | 112800 | 349555788 | 1430 | 1430 | 1430 | 1430 | 0 |
| 461 | 20240311 | 112700 | 349555788 | 1430 | 1430 | 1430 | 1430 | 0 |
| 462 | 20240311 | 112600 | 349555788 | 1430 | 1430 | 1430 | 1430 | 0 |
| 463 | 20240311 | 112500 | 349555788 | 1430 | 1430 | 1430 | 1430 | 0 |
| 464 | 20240311 | 112400 | 349555788 | 1430 | 1430 | 1430 | 1430 | 0 |
| 465 | 20240311 | 112300 | 349555788 | 1430 | 1429 | 1430 | 1429 | 3 |
| 466 | 20240311 | 112200 | 349551499 | 1428 | 1428 | 1428 | 1428 | 0 |
| 467 | 20240311 | 112100 | 349551499 | 1428 | 1428 | 1428 | 1428 | 7 |
| 468 | 20240311 | 112000 | 349541503 | 1424 | 1424 | 1424 | 1424 | 0 |
| 469 | 20240311 | 111900 | 349541503 | 1424 | 1424 | 1424 | 1424 | 0 |
| 470 | 20240311 | 111800 | 349541503 | 1424 | 1425 | 1425 | 1423 | 1598 |
| 471 | 20240311 | 111700 | 347266497 | 1429 | 1430 | 1430 | 1429 | 17 |
| 472 | 20240311 | 111600 | 347242188 | 1429 | 1427 | 1429 | 1427 | 1408 |
| 473 | 20240311 | 111500 | 345230557 | 1428 | 1428 | 1428 | 1428 | 97 |
| 474 | 20240311 | 111400 | 345092041 | 1428 | 1428 | 1428 | 1428 | 5 |
| 475 | 20240311 | 111300 | 345084901 | 1429 | 1426 | 1429 | 1425 | 1804 |
| 476 | 20240311 | 111200 | 342513097 | 1426 | 1430 | 1430 | 1426 | 6328 |
| 477 | 20240311 | 111100 | 333473704 | 1430 | 1432 | 1432 | 1430 | 11373 |
| 478 | 20240311 | 111000 | 317192245 | 1432 | 1436 | 1436 | 1432 | 21776 |
| 479 | 20240311 | 110900 | 286007678 | 1440 | 1440 | 1440 | 1440 | 0 |
| 480 | 20240311 | 110800 | 286007678 | 1440 | 1440 | 1440 | 1440 | 1 |
| 481 | 20240311 | 110700 | 286006238 | 1440 | 1440 | 1440 | 1440 | 0 |
| 482 | 20240311 | 110600 | 286006238 | 1440 | 1440 | 1440 | 1440 | 0 |
| 483 | 20240311 | 110500 | 286006238 | 1440 | 1442 | 1442 | 1440 | 2131 |
| 484 | 20240311 | 110400 | 282935432 | 1442 | 1442 | 1442 | 1442 | 14 |
| 485 | 20240311 | 110300 | 282915244 | 1442 | 1442 | 1442 | 1442 | 13 |
| 486 | 20240311 | 110200 | 282896498 | 1442 | 1442 | 1442 | 1442 | 362 |
| 487 | 20240311 | 110100 | 282374494 | 1442 | 1443 | 1443 | 1442 | 9 |
| 488 | 20240311 | 110000 | 282361515 | 1442 | 1442 | 1442 | 1442 | 203 |
| 489 | 20240311 | 105900 | 282068789 | 1443 | 1442 | 1443 | 1442 | 13 |
| 490 | 20240311 | 105800 | 282050042 | 1442 | 1442 | 1442 | 1442 | 159 |
| 491 | 20240311 | 105700 | 281820764 | 1443 | 1442 | 1443 | 1442 | 171 |
| 492 | 20240311 | 105600 | 281574181 | 1442 | 1442 | 1442 | 1442 | 4182 |
| 493 | 20240311 | 105500 | 275543737 | 1443 | 1442 | 1443 | 1442 | 2 |
| 494 | 20240311 | 105400 | 275540852 | 1442 | 1443 | 1443 | 1442 | 32 |
| 495 | 20240311 | 105300 | 275494677 | 1443 | 1443 | 1443 | 1443 | 0 |
| 496 | 20240311 | 105200 | 275494677 | 1443 | 1443 | 1443 | 1443 | 0 |
| 497 | 20240311 | 105100 | 275494677 | 1443 | 1443 | 1443 | 1443 | 0 |
| 498 | 20240311 | 105000 | 275494677 | 1443 | 1443 | 1443 | 1443 | 0 |
| 499 | 20240311 | 104900 | 275494677 | 1443 | 1443 | 1443 | 1443 | 137 |
| 500 | 20240311 | 104800 | 275296986 | 1443 | 1443 | 1443 | 1443 | 128 |
| 501 | 20240311 | 104700 | 275112282 | 1443 | 1443 | 1443 | 1443 | 0 |
| 502 | 20240311 | 104600 | 275112282 | 1443 | 1443 | 1443 | 1443 | 3 |
| 503 | 20240311 | 104500 | 275107953 | 1443 | 1443 | 1443 | 1443 | 3956 |
| 504 | 20240311 | 104400 | 269399445 | 1441 | 1442 | 1443 | 1441 | 11955 |
| 505 | 20240311 | 104300 | 252149750 | 1442 | 1442 | 1442 | 1442 | 250 |
| 506 | 20240311 | 104200 | 251789250 | 1442 | 1442 | 1442 | 1442 | 1 |
| 507 | 20240311 | 104100 | 251787808 | 1441 | 1441 | 1441 | 1441 | 16 |
| 508 | 20240311 | 104000 | 251764752 | 1441 | 1435 | 1441 | 1435 | 3609 |
| 509 | 20240311 | 103900 | 246569874 | 1432 | 1432 | 1432 | 1432 | 0 |
| 510 | 20240311 | 103800 | 246569874 | 1432 | 1433 | 1433 | 1432 | 8956 |
| 511 | 20240311 | 103700 | 233744522 | 1435 | 1433 | 1435 | 1432 | 13654 |
| 512 | 20240311 | 103600 | 214189839 | 1433 | 1435 | 1435 | 1433 | 1032 |
| 513 | 20240311 | 103500 | 212709916 | 1435 | 1436 | 1436 | 1435 | 89 |
| 514 | 20240311 | 103400 | 212582126 | 1440 | 1440 | 1440 | 1440 | 0 |
| 515 | 20240311 | 103300 | 212582126 | 1440 | 1439 | 1440 | 1439 | 304 |
| 516 | 20240311 | 103200 | 212144481 | 1440 | 1440 | 1440 | 1440 | 0 |
| 517 | 20240311 | 103100 | 212144481 | 1440 | 1430 | 1440 | 1430 | 837 |
| 518 | 20240311 | 103000 | 210946589 | 1429 | 1430 | 1431 | 1428 | 2324 |
| 519 | 20240311 | 102900 | 207624385 | 1430 | 1431 | 1431 | 1430 | 77 |
| 520 | 20240311 | 102800 | 207514203 | 1428 | 1428 | 1428 | 1428 | 1074 |
| 521 | 20240311 | 102700 | 205980531 | 1425 | 1427 | 1427 | 1425 | 4695 |
| 522 | 20240311 | 102600 | 199288418 | 1426 | 1429 | 1429 | 1425 | 2270 |
| 523 | 20240311 | 102500 | 196048974 | 1428 | 1431 | 1431 | 1428 | 843 |
| 524 | 20240311 | 102400 | 194843835 | 1431 | 1436 | 1436 | 1431 | 1976 |
| 525 | 20240311 | 102300 | 192010403 | 1442 | 1443 | 1443 | 1436 | 737 |
| 526 | 20240311 | 102200 | 190948955 | 1443 | 1443 | 1443 | 1443 | 300 |
| 527 | 20240311 | 102100 | 190516055 | 1443 | 1444 | 1454 | 1443 | 1574 |
| 528 | 20240311 | 102000 | 188244761 | 1443 | 1447 | 1447 | 1443 | 12913 |
| 529 | 20240311 | 101900 | 169594796 | 1457 | 1457 | 1457 | 1457 | 0 |
| 530 | 20240311 | 101800 | 169594796 | 1457 | 1457 | 1457 | 1457 | 0 |
| 531 | 20240311 | 101700 | 169594796 | 1457 | 1457 | 1457 | 1457 | 0 |
| 532 | 20240311 | 101600 | 169594796 | 1457 | 1457 | 1457 | 1457 | 300 |
| 533 | 20240311 | 101500 | 169157696 | 1457 | 1457 | 1457 | 1457 | 0 |
| 534 | 20240311 | 101400 | 169157696 | 1457 | 1456 | 1457 | 1456 | 402 |
| 535 | 20240311 | 101300 | 168572097 | 1457 | 1457 | 1457 | 1457 | 0 |
| 536 | 20240311 | 101200 | 168572097 | 1457 | 1457 | 1457 | 1457 | 0 |
| 537 | 20240311 | 101100 | 168572097 | 1457 | 1457 | 1457 | 1457 | 0 |
| 538 | 20240311 | 101000 | 168572097 | 1457 | 1457 | 1457 | 1457 | 0 |
| 539 | 20240311 | 100900 | 168572097 | 1457 | 1457 | 1457 | 1457 | 0 |
| 540 | 20240311 | 100800 | 168572097 | 1457 | 1451 | 1457 | 1449 | 682 |
| 541 | 20240311 | 100700 | 167583027 | 1457 | 1457 | 1457 | 1457 | 0 |
| 542 | 20240311 | 100600 | 167583027 | 1457 | 1457 | 1457 | 1457 | 0 |
| 543 | 20240311 | 100500 | 167583027 | 1457 | 1457 | 1457 | 1457 | 9 |
| 544 | 20240311 | 100400 | 167569914 | 1457 | 1457 | 1457 | 1457 | 0 |
| 545 | 20240311 | 100300 | 167569914 | 1457 | 1457 | 1457 | 1457 | 2 |
| 546 | 20240311 | 100200 | 167567000 | 1458 | 1458 | 1458 | 1458 | 11 |
| 547 | 20240311 | 100100 | 167550962 | 1459 | 1455 | 1459 | 1455 | 367 |
| 548 | 20240311 | 100000 | 167015782 | 1450 | 1450 | 1450 | 1450 | 2070 |
| 549 | 20240311 | 095900 | 164014282 | 1450 | 1450 | 1450 | 1450 | 0 |
| 550 | 20240311 | 095800 | 164014282 | 1450 | 1450 | 1450 | 1450 | 0 |
| 551 | 20240311 | 095700 | 164014282 | 1450 | 1450 | 1450 | 1450 | 150 |
| 552 | 20240311 | 095600 | 163796782 | 1450 | 1449 | 1450 | 1449 | 38 |
| 553 | 20240311 | 095500 | 163741693 | 1449 | 1449 | 1449 | 1449 | 312 |
| 554 | 20240311 | 095400 | 163289605 | 1449 | 1449 | 1449 | 1449 | 0 |
| 555 | 20240311 | 095300 | 163289605 | 1449 | 1449 | 1449 | 1449 | 24 |
| 556 | 20240311 | 095200 | 163254829 | 1449 | 1445 | 1449 | 1445 | 6 |
| 557 | 20240311 | 095100 | 163246155 | 1444 | 1444 | 1444 | 1444 | 0 |
| 558 | 20240311 | 095000 | 163246155 | 1444 | 1449 | 1449 | 1444 | 1714 |
| 559 | 20240311 | 094900 | 160770054 | 1450 | 1452 | 1452 | 1450 | 1286 |
| 560 | 20240311 | 094800 | 158905351 | 1459 | 1459 | 1459 | 1459 | 0 |
| 561 | 20240311 | 094700 | 158905351 | 1459 | 1459 | 1459 | 1459 | 0 |
| 562 | 20240311 | 094600 | 158905351 | 1459 | 1452 | 1459 | 1452 | 815 |
| 563 | 20240311 | 094500 | 157721028 | 1454 | 1459 | 1459 | 1454 | 24 |
| 564 | 20240311 | 094400 | 157686107 | 1454 | 1456 | 1456 | 1454 | 2060 |
| 565 | 20240311 | 094300 | 154690759 | 1460 | 1460 | 1460 | 1460 | 22 |
| 566 | 20240311 | 094200 | 154658639 | 1456 | 1456 | 1456 | 1456 | 1393 |
| 567 | 20240311 | 094100 | 152630431 | 1457 | 1457 | 1457 | 1457 | 59 |
| 568 | 20240311 | 094000 | 152544468 | 1460 | 1460 | 1460 | 1456 | 598 |
| 569 | 20240311 | 093900 | 151671543 | 1460 | 1460 | 1460 | 1456 | 1021 |
| 570 | 20240311 | 093800 | 150180927 | 1456 | 1456 | 1456 | 1456 | 301 |
| 571 | 20240311 | 093700 | 149742671 | 1456 | 1460 | 1460 | 1452 | 1413 |
| 572 | 20240311 | 093600 | 147686046 | 1461 | 1456 | 1461 | 1455 | 677 |
| 573 | 20240311 | 093500 | 146699095 | 1455 | 1452 | 1456 | 1452 | 189 |
| 574 | 20240311 | 093400 | 146423991 | 1452 | 1451 | 1452 | 1451 | 649 |
| 575 | 20240311 | 093300 | 145482290 | 1451 | 1451 | 1451 | 1451 | 3336 |
| 576 | 20240311 | 093200 | 140641754 | 1450 | 1450 | 1451 | 1450 | 3316 |
| 577 | 20240311 | 093100 | 135832422 | 1450 | 1446 | 1450 | 1446 | 2617 |
| 578 | 20240311 | 093000 | 132039506 | 1443 | 1440 | 1443 | 1440 | 753 |
| 579 | 20240311 | 092900 | 130955045 | 1430 | 1436 | 1436 | 1430 | 2192 |
| 580 | 20240311 | 092800 | 127817712 | 1431 | 1431 | 1431 | 1431 | 0 |
| 581 | 20240311 | 092700 | 127817712 | 1431 | 1440 | 1440 | 1431 | 459 |
| 582 | 20240311 | 092600 | 127156820 | 1430 | 1440 | 1440 | 1430 | 699 |
| 583 | 20240311 | 092500 | 126151224 | 1440 | 1438 | 1440 | 1430 | 3452 |
| 584 | 20240311 | 092400 | 121205260 | 1439 | 1446 | 1447 | 1439 | 4071 |
| 585 | 20240311 | 092300 | 115341647 | 1447 | 1449 | 1449 | 1440 | 2001 |
| 586 | 20240311 | 092200 | 112457968 | 1451 | 1448 | 1451 | 1448 | 2044 |
| 587 | 20240311 | 092100 | 109494671 | 1448 | 1447 | 1448 | 1447 | 5000 |
| 588 | 20240311 | 092000 | 102254735 | 1448 | 1445 | 1448 | 1445 | 4757 |
| 589 | 20240311 | 091900 | 95367268 | 1445 | 1440 | 1445 | 1440 | 4867 |
| 590 | 20240311 | 091800 | 88349256 | 1440 | 1440 | 1440 | 1440 | 30 |
| 591 | 20240311 | 091700 | 88306056 | 1442 | 1438 | 1442 | 1438 | 3288 |
| 592 | 20240311 | 091600 | 83567788 | 1437 | 1436 | 1439 | 1436 | 534 |
| 593 | 20240311 | 091500 | 82799934 | 1433 | 1431 | 1433 | 1430 | 392 |
| 594 | 20240311 | 091400 | 82238885 | 1430 | 1428 | 1432 | 1428 | 985 |
| 595 | 20240311 | 091300 | 80829731 | 1427 | 1439 | 1439 | 1427 | 9104 |
| 596 | 20240311 | 091200 | 67809466 | 1450 | 1434 | 1450 | 1432 | 1961 |
| 597 | 20240311 | 091100 | 65000468 | 1433 | 1447 | 1452 | 1432 | 3493 |
| 598 | 20240311 | 091000 | 59984597 | 1445 | 1450 | 1451 | 1445 | 764 |
| 599 | 20240311 | 090900 | 58876900 | 1445 | 1446 | 1450 | 1445 | 1260 |
| 600 | 20240311 | 090800 | 57053184 | 1450 | 1450 | 1450 | 1450 | 15 |
| 601 | 20240311 | 090700 | 57031434 | 1451 | 1445 | 1452 | 1445 | 4807 |
| 602 | 20240311 | 090600 | 50073157 | 1444 | 1443 | 1445 | 1443 | 1376 |
| 603 | 20240311 | 090500 | 48087421 | 1443 | 1443 | 1447 | 1443 | 304 |
| 604 | 20240311 | 090400 | 47648705 | 1443 | 1419 | 1443 | 1419 | 12820 |
| 605 | 20240311 | 090300 | 29248306 | 1418 | 1431 | 1431 | 1413 | 2330 |
| 606 | 20240311 | 090200 | 25954243 | 1431 | 1421 | 1435 | 1411 | 8762 |
| 607 | 20240311 | 090100 | 13526240 | 1420 | 1439 | 1440 | 1411 | 3609 |
| 608 | 20240311 | 090000 | 8386274 | 1440 | 1447 | 1447 | 1440 | 5802 |