31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 193800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 5488 |
| 3 | 20240313 | 193700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 4 | 20240313 | 193600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 5 | 20240313 | 193500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 6 | 20240313 | 193400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 7 | 20240313 | 193300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 8 | 20240313 | 193200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 9 | 20240313 | 193100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 10 | 20240313 | 193000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 11 | 20240313 | 192900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 12 | 20240313 | 192800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 13 | 20240313 | 192700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 14 | 20240313 | 192600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 15 | 20240313 | 192500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 16 | 20240313 | 192400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 17 | 20240313 | 192300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 18 | 20240313 | 192200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 19 | 20240313 | 192100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 20 | 20240313 | 192000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 21 | 20240313 | 191900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 22 | 20240313 | 191800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 23 | 20240313 | 191700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 24 | 20240313 | 191600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 25 | 20240313 | 191500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 26 | 20240313 | 191400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 27 | 20240313 | 191300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 28 | 20240313 | 191200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 29 | 20240313 | 191100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 30 | 20240313 | 191000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 31 | 20240313 | 190900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 32 | 20240313 | 190800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 5488 |
| 33 | 20240313 | 190700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 34 | 20240313 | 190600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 35 | 20240313 | 190500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 36 | 20240313 | 190400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 37 | 20240313 | 190300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 38 | 20240313 | 190200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 39 | 20240313 | 190100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 40 | 20240313 | 190000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 41 | 20240313 | 185900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 42 | 20240313 | 185800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 43 | 20240313 | 185700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 44 | 20240313 | 185600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 45 | 20240313 | 185500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 46 | 20240313 | 185400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 47 | 20240313 | 185300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 48 | 20240313 | 185200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 49 | 20240313 | 185100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 50 | 20240313 | 185000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 51 | 20240313 | 184900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 52 | 20240313 | 184800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 53 | 20240313 | 184700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 54 | 20240313 | 184600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 55 | 20240313 | 184500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 56 | 20240313 | 184400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 57 | 20240313 | 184300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 58 | 20240313 | 184200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 59 | 20240313 | 184100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 60 | 20240313 | 184000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 61 | 20240313 | 183900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 62 | 20240313 | 183800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 5488 |
| 63 | 20240313 | 183700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 64 | 20240313 | 183600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 65 | 20240313 | 183500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 66 | 20240313 | 183400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 67 | 20240313 | 183300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 68 | 20240313 | 183200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 69 | 20240313 | 183100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 70 | 20240313 | 183000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 71 | 20240313 | 182900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 72 | 20240313 | 182800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 73 | 20240313 | 182700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 74 | 20240313 | 182600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 75 | 20240313 | 182500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 76 | 20240313 | 182400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 77 | 20240313 | 182300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 78 | 20240313 | 182200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 79 | 20240313 | 182100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 80 | 20240313 | 182000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 81 | 20240313 | 181900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 82 | 20240313 | 181800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 83 | 20240313 | 181700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 84 | 20240313 | 181600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 85 | 20240313 | 181500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 86 | 20240313 | 181400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 87 | 20240313 | 181300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 88 | 20240313 | 181200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 89 | 20240313 | 181100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 90 | 20240313 | 181000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 91 | 20240313 | 180900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 92 | 20240313 | 180800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 5488 |
| 93 | 20240313 | 180700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 94 | 20240313 | 180600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 95 | 20240313 | 180500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 96 | 20240313 | 180400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 97 | 20240313 | 180300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 98 | 20240313 | 180200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 99 | 20240313 | 180100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 100 | 20240313 | 180000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 101 | 20240313 | 175900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 102 | 20240313 | 175800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 103 | 20240313 | 175700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 104 | 20240313 | 175600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 105 | 20240313 | 175500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 106 | 20240313 | 175400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 107 | 20240313 | 175300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 108 | 20240313 | 175200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 109 | 20240313 | 175100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 110 | 20240313 | 175000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 111 | 20240313 | 174900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 112 | 20240313 | 174800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 113 | 20240313 | 174700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 114 | 20240313 | 174600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 115 | 20240313 | 174500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 116 | 20240313 | 174400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 117 | 20240313 | 174300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 118 | 20240313 | 174200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 119 | 20240313 | 174100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 120 | 20240313 | 174000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 121 | 20240313 | 173900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 122 | 20240313 | 173800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 5488 |
| 123 | 20240313 | 173700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 124 | 20240313 | 173600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 125 | 20240313 | 173500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 126 | 20240313 | 173400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 127 | 20240313 | 173300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 128 | 20240313 | 173200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 129 | 20240313 | 173100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 130 | 20240313 | 173000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 131 | 20240313 | 172900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 132 | 20240313 | 172800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 133 | 20240313 | 172700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 134 | 20240313 | 172600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 135 | 20240313 | 172500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 136 | 20240313 | 172400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 137 | 20240313 | 172300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 138 | 20240313 | 172200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 139 | 20240313 | 172100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 140 | 20240313 | 172000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 141 | 20240313 | 171900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 142 | 20240313 | 171800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 143 | 20240313 | 171700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 144 | 20240313 | 171600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 145 | 20240313 | 171500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 146 | 20240313 | 171400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 147 | 20240313 | 171300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 148 | 20240313 | 171200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 149 | 20240313 | 171100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 150 | 20240313 | 171000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 151 | 20240313 | 170900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 152 | 20240313 | 170800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 5488 |
| 153 | 20240313 | 170700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 154 | 20240313 | 170600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 155 | 20240313 | 170500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 156 | 20240313 | 170400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 157 | 20240313 | 170300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 158 | 20240313 | 170200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 159 | 20240313 | 170100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 160 | 20240313 | 170000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 161 | 20240313 | 165900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 162 | 20240313 | 165800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 163 | 20240313 | 165700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 164 | 20240313 | 165600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 165 | 20240313 | 165500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 166 | 20240313 | 165400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 167 | 20240313 | 165300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 168 | 20240313 | 165200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 169 | 20240313 | 165100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 170 | 20240313 | 165000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 171 | 20240313 | 164900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 172 | 20240313 | 164800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 173 | 20240313 | 164700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 174 | 20240313 | 164600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 175 | 20240313 | 164500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 176 | 20240313 | 164400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 177 | 20240313 | 164300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 178 | 20240313 | 164200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 179 | 20240313 | 164100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 180 | 20240313 | 164000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 181 | 20240313 | 163900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 182 | 20240313 | 163800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 5488 |
| 183 | 20240313 | 163700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 184 | 20240313 | 163600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 185 | 20240313 | 163500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 186 | 20240313 | 163400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 187 | 20240313 | 163300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 188 | 20240313 | 163200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 189 | 20240313 | 163100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 190 | 20240313 | 163000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 191 | 20240313 | 162900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 192 | 20240313 | 162800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 193 | 20240313 | 162700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 194 | 20240313 | 162600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 195 | 20240313 | 162500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 196 | 20240313 | 162400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 197 | 20240313 | 162300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 198 | 20240313 | 162200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 199 | 20240313 | 162100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 200 | 20240313 | 162000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 201 | 20240313 | 161900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 202 | 20240313 | 161800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 203 | 20240313 | 161700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 204 | 20240313 | 161600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 205 | 20240313 | 161500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 206 | 20240313 | 161400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 207 | 20240313 | 161300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 208 | 20240313 | 161200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 209 | 20240313 | 161100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 210 | 20240313 | 161000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 211 | 20240313 | 160900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 212 | 20240313 | 160800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 5488 |
| 213 | 20240313 | 160700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 214 | 20240313 | 160600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 215 | 20240313 | 160500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 216 | 20240313 | 160400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 217 | 20240313 | 160300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 218 | 20240313 | 160200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 219 | 20240313 | 160100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 220 | 20240313 | 160000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 221 | 20240313 | 155900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 222 | 20240313 | 155800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 223 | 20240313 | 155700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 224 | 20240313 | 155600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 225 | 20240313 | 155500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 226 | 20240313 | 155400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 227 | 20240313 | 155300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 228 | 20240313 | 155200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 229 | 20240313 | 155100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 230 | 20240313 | 155000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 231 | 20240313 | 154900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 232 | 20240313 | 154800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 233 | 20240313 | 154700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 234 | 20240313 | 154600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 235 | 20240313 | 154500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 236 | 20240313 | 154400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 237 | 20240313 | 154300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 238 | 20240313 | 154200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 239 | 20240313 | 154100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 240 | 20240313 | 154000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 241 | 20240313 | 153900 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 242 | 20240313 | 153800 | 443681828 | 1606 | 1606 | 1606 | 1606 | 5488 |
| 243 | 20240313 | 153700 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 244 | 20240313 | 153600 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 245 | 20240313 | 153500 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 246 | 20240313 | 153400 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 247 | 20240313 | 153300 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 248 | 20240313 | 153200 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 249 | 20240313 | 153100 | 443681828 | 1606 | 1606 | 1606 | 1606 | 0 |
| 250 | 20240313 | 153000 | 443681828 | 1606 | 1606 | 1606 | 1606 | 5488 |
| 251 | 20240313 | 152900 | 434868100 | 1610 | 1610 | 1610 | 1610 | 0 |
| 252 | 20240313 | 152800 | 434868100 | 1610 | 1610 | 1610 | 1610 | 0 |
| 253 | 20240313 | 152700 | 434868100 | 1610 | 1610 | 1610 | 1610 | 0 |
| 254 | 20240313 | 152600 | 434868100 | 1610 | 1610 | 1610 | 1610 | 0 |
| 255 | 20240313 | 152500 | 434868100 | 1610 | 1610 | 1610 | 1610 | 0 |
| 256 | 20240313 | 152400 | 434868100 | 1610 | 1610 | 1610 | 1610 | 0 |
| 257 | 20240313 | 152300 | 434868100 | 1610 | 1610 | 1610 | 1610 | 0 |
| 258 | 20240313 | 152200 | 434868100 | 1610 | 1610 | 1610 | 1610 | 0 |
| 259 | 20240313 | 152100 | 434868100 | 1610 | 1610 | 1610 | 1610 | 0 |
| 260 | 20240313 | 152000 | 434868100 | 1610 | 1610 | 1610 | 1610 | 0 |
| 261 | 20240313 | 151900 | 434868100 | 1610 | 1603 | 1610 | 1600 | 3085 |
| 262 | 20240313 | 151800 | 429928363 | 1603 | 1609 | 1609 | 1603 | 2499 |
| 263 | 20240313 | 151700 | 425919907 | 1606 | 1607 | 1607 | 1606 | 2 |
| 264 | 20240313 | 151600 | 425916694 | 1605 | 1607 | 1607 | 1605 | 772 |
| 265 | 20240313 | 151500 | 424676957 | 1609 | 1609 | 1609 | 1609 | 0 |
| 266 | 20240313 | 151400 | 424676957 | 1609 | 1609 | 1609 | 1609 | 267 |
| 267 | 20240313 | 151300 | 424247354 | 1609 | 1616 | 1616 | 1607 | 2248 |
| 268 | 20240313 | 151200 | 420626940 | 1610 | 1614 | 1614 | 1610 | 2869 |
| 269 | 20240313 | 151100 | 416002433 | 1616 | 1616 | 1616 | 1616 | 100 |
| 270 | 20240313 | 151000 | 415840833 | 1616 | 1616 | 1616 | 1616 | 10 |
| 271 | 20240313 | 150900 | 415824673 | 1616 | 1616 | 1616 | 1616 | 3 |
| 272 | 20240313 | 150800 | 415819825 | 1617 | 1617 | 1617 | 1617 | 0 |
| 273 | 20240313 | 150700 | 415819825 | 1617 | 1617 | 1617 | 1617 | 1 |
| 274 | 20240313 | 150600 | 415818208 | 1614 | 1617 | 1617 | 1614 | 292 |
| 275 | 20240313 | 150500 | 415346344 | 1614 | 1614 | 1614 | 1614 | 20 |
| 276 | 20240313 | 150400 | 415314064 | 1617 | 1617 | 1617 | 1617 | 1 |
| 277 | 20240313 | 150300 | 415312447 | 1617 | 1617 | 1617 | 1617 | 0 |
| 278 | 20240313 | 150200 | 415312447 | 1617 | 1616 | 1617 | 1616 | 101 |
| 279 | 20240313 | 150100 | 415149230 | 1614 | 1614 | 1614 | 1614 | 100 |
| 280 | 20240313 | 150000 | 414987830 | 1612 | 1612 | 1612 | 1612 | 0 |
| 281 | 20240313 | 145900 | 414987830 | 1612 | 1612 | 1612 | 1612 | 0 |
| 282 | 20240313 | 145800 | 414987830 | 1612 | 1612 | 1612 | 1612 | 12 |
| 283 | 20240313 | 145700 | 414968486 | 1612 | 1612 | 1612 | 1612 | 10 |
| 284 | 20240313 | 145600 | 414952366 | 1612 | 1612 | 1612 | 1612 | 6 |
| 285 | 20240313 | 145500 | 414942694 | 1612 | 1608 | 1612 | 1608 | 637 |
| 286 | 20240313 | 145400 | 413917384 | 1610 | 1608 | 1610 | 1608 | 479 |
| 287 | 20240313 | 145300 | 413146820 | 1608 | 1608 | 1610 | 1608 | 1296 |
| 288 | 20240313 | 145200 | 411061054 | 1606 | 1607 | 1607 | 1606 | 1176 |
| 289 | 20240313 | 145100 | 409171223 | 1608 | 1608 | 1608 | 1608 | 0 |
| 290 | 20240313 | 145000 | 409171223 | 1608 | 1608 | 1608 | 1608 | 209 |
| 291 | 20240313 | 144900 | 408835151 | 1607 | 1612 | 1612 | 1607 | 1251 |
| 292 | 20240313 | 144800 | 406823040 | 1612 | 1612 | 1612 | 1612 | 1142 |
| 293 | 20240313 | 144700 | 404982136 | 1610 | 1610 | 1610 | 1610 | 3310 |
| 294 | 20240313 | 144600 | 399653036 | 1608 | 1608 | 1608 | 1608 | 50 |
| 295 | 20240313 | 144500 | 399572636 | 1610 | 1608 | 1610 | 1607 | 2879 |
| 296 | 20240313 | 144400 | 394938166 | 1608 | 1608 | 1608 | 1608 | 0 |
| 297 | 20240313 | 144300 | 394938166 | 1608 | 1609 | 1610 | 1608 | 889 |
| 298 | 20240313 | 144200 | 393507872 | 1610 | 1610 | 1612 | 1610 | 6654 |
| 299 | 20240313 | 144100 | 382794454 | 1610 | 1610 | 1610 | 1610 | 15 |
| 300 | 20240313 | 144000 | 382770304 | 1610 | 1610 | 1610 | 1609 | 371 |
| 301 | 20240313 | 143900 | 382173345 | 1610 | 1611 | 1611 | 1610 | 39 |
| 302 | 20240313 | 143800 | 382110551 | 1611 | 1611 | 1611 | 1611 | 341 |
| 303 | 20240313 | 143700 | 381561200 | 1612 | 1612 | 1612 | 1612 | 1653 |
| 304 | 20240313 | 143600 | 378896564 | 1612 | 1615 | 1615 | 1612 | 46 |
| 305 | 20240313 | 143500 | 378822277 | 1616 | 1612 | 1616 | 1612 | 27 |
| 306 | 20240313 | 143400 | 378778745 | 1616 | 1616 | 1616 | 1616 | 64 |
| 307 | 20240313 | 143300 | 378675321 | 1616 | 1616 | 1616 | 1612 | 5044 |
| 308 | 20240313 | 143200 | 370544106 | 1612 | 1612 | 1612 | 1612 | 15 |
| 309 | 20240313 | 143100 | 370519926 | 1612 | 1612 | 1612 | 1612 | 0 |
| 310 | 20240313 | 143000 | 370519926 | 1612 | 1616 | 1616 | 1612 | 411 |
| 311 | 20240313 | 142900 | 369856894 | 1617 | 1617 | 1617 | 1617 | 0 |
| 312 | 20240313 | 142800 | 369856894 | 1617 | 1617 | 1617 | 1617 | 215 |
| 313 | 20240313 | 142700 | 369509239 | 1617 | 1617 | 1618 | 1616 | 323 |
| 314 | 20240313 | 142600 | 368986965 | 1617 | 1617 | 1617 | 1617 | 0 |
| 315 | 20240313 | 142500 | 368986965 | 1617 | 1617 | 1617 | 1617 | 600 |
| 316 | 20240313 | 142400 | 368016765 | 1618 | 1618 | 1618 | 1618 | 0 |
| 317 | 20240313 | 142300 | 368016765 | 1618 | 1611 | 1618 | 1611 | 35 |
| 318 | 20240313 | 142200 | 367960373 | 1611 | 1611 | 1611 | 1611 | 217 |
| 319 | 20240313 | 142100 | 367610786 | 1611 | 1611 | 1611 | 1611 | 311 |
| 320 | 20240313 | 142000 | 367109765 | 1611 | 1611 | 1611 | 1611 | 12 |
| 321 | 20240313 | 141900 | 367090433 | 1611 | 1607 | 1611 | 1607 | 2 |
| 322 | 20240313 | 141800 | 367087215 | 1611 | 1611 | 1611 | 1611 | 288 |
| 323 | 20240313 | 141700 | 366623247 | 1611 | 1611 | 1611 | 1611 | 99 |
| 324 | 20240313 | 141600 | 366463758 | 1611 | 1611 | 1611 | 1611 | 152 |
| 325 | 20240313 | 141500 | 366218886 | 1605 | 1610 | 1610 | 1605 | 2001 |
| 326 | 20240313 | 141400 | 363004192 | 1610 | 1610 | 1610 | 1610 | 20 |
| 327 | 20240313 | 141300 | 362971992 | 1610 | 1613 | 1613 | 1610 | 2933 |
| 328 | 20240313 | 141200 | 358246770 | 1614 | 1615 | 1615 | 1614 | 2421 |
| 329 | 20240313 | 141100 | 354338065 | 1614 | 1614 | 1614 | 1614 | 1232 |
| 330 | 20240313 | 141000 | 352349617 | 1614 | 1614 | 1614 | 1614 | 0 |
| 331 | 20240313 | 140900 | 352349617 | 1614 | 1614 | 1614 | 1614 | 3388 |
| 332 | 20240313 | 140800 | 346881385 | 1617 | 1621 | 1621 | 1614 | 8961 |
| 333 | 20240313 | 140700 | 332369365 | 1620 | 1620 | 1620 | 1620 | 0 |
| 334 | 20240313 | 140600 | 332369365 | 1620 | 1620 | 1620 | 1620 | 0 |
| 335 | 20240313 | 140500 | 332369365 | 1620 | 1620 | 1620 | 1620 | 3 |
| 336 | 20240313 | 140400 | 332364505 | 1625 | 1625 | 1625 | 1625 | 1 |
| 337 | 20240313 | 140300 | 332362880 | 1620 | 1620 | 1620 | 1620 | 10 |
| 338 | 20240313 | 140200 | 332346680 | 1620 | 1620 | 1620 | 1620 | 0 |
| 339 | 20240313 | 140100 | 332346680 | 1620 | 1617 | 1620 | 1617 | 180 |
| 340 | 20240313 | 140000 | 332055377 | 1617 | 1617 | 1617 | 1617 | 33 |
| 341 | 20240313 | 135900 | 332002016 | 1617 | 1617 | 1617 | 1617 | 39 |
| 342 | 20240313 | 135800 | 331938953 | 1620 | 1620 | 1620 | 1620 | 0 |
| 343 | 20240313 | 135700 | 331938953 | 1620 | 1620 | 1620 | 1620 | 0 |
| 344 | 20240313 | 135600 | 331938953 | 1620 | 1620 | 1620 | 1620 | 0 |
| 345 | 20240313 | 135500 | 331938953 | 1620 | 1615 | 1620 | 1615 | 102 |
| 346 | 20240313 | 135400 | 331773718 | 1619 | 1619 | 1619 | 1619 | 0 |
| 347 | 20240313 | 135300 | 331773718 | 1619 | 1619 | 1619 | 1619 | 0 |
| 348 | 20240313 | 135200 | 331773718 | 1619 | 1619 | 1619 | 1619 | 0 |
| 349 | 20240313 | 135100 | 331773718 | 1619 | 1619 | 1619 | 1619 | 0 |
| 350 | 20240313 | 135000 | 331773718 | 1619 | 1619 | 1619 | 1619 | 110 |
| 351 | 20240313 | 134900 | 331595628 | 1620 | 1620 | 1620 | 1620 | 0 |
| 352 | 20240313 | 134800 | 331595628 | 1620 | 1620 | 1620 | 1620 | 0 |
| 353 | 20240313 | 134700 | 331595628 | 1620 | 1620 | 1620 | 1615 | 41 |
| 354 | 20240313 | 134600 | 331529358 | 1620 | 1620 | 1620 | 1620 | 0 |
| 355 | 20240313 | 134500 | 331529358 | 1620 | 1620 | 1620 | 1620 | 207 |
| 356 | 20240313 | 134400 | 331194018 | 1620 | 1620 | 1620 | 1620 | 3 |
| 357 | 20240313 | 134300 | 331189158 | 1620 | 1620 | 1620 | 1620 | 0 |
| 358 | 20240313 | 134200 | 331189158 | 1620 | 1620 | 1620 | 1620 | 1 |
| 359 | 20240313 | 134100 | 331187538 | 1615 | 1615 | 1615 | 1615 | 0 |
| 360 | 20240313 | 134000 | 331187538 | 1615 | 1615 | 1615 | 1615 | 0 |
| 361 | 20240313 | 133900 | 331187538 | 1615 | 1617 | 1617 | 1615 | 1263 |
| 362 | 20240313 | 133800 | 329147157 | 1617 | 1617 | 1617 | 1617 | 5 |
| 363 | 20240313 | 133700 | 329139072 | 1616 | 1616 | 1616 | 1616 | 108 |
| 364 | 20240313 | 133600 | 328964544 | 1616 | 1616 | 1616 | 1616 | 0 |
| 365 | 20240313 | 133500 | 328964544 | 1616 | 1616 | 1617 | 1616 | 219 |
| 366 | 20240313 | 133400 | 328610451 | 1616 | 1615 | 1616 | 1615 | 26 |
| 367 | 20240313 | 133300 | 328568460 | 1615 | 1615 | 1616 | 1615 | 227 |
| 368 | 20240313 | 133200 | 328201761 | 1615 | 1615 | 1615 | 1615 | 8 |
| 369 | 20240313 | 133100 | 328188841 | 1615 | 1615 | 1615 | 1615 | 84 |
| 370 | 20240313 | 133000 | 328053181 | 1616 | 1617 | 1617 | 1616 | 288 |
| 371 | 20240313 | 132900 | 327587536 | 1620 | 1621 | 1621 | 1620 | 94 |
| 372 | 20240313 | 132800 | 327435186 | 1621 | 1620 | 1621 | 1620 | 68 |
| 373 | 20240313 | 132700 | 327324974 | 1621 | 1620 | 1621 | 1620 | 90 |
| 374 | 20240313 | 132600 | 327179173 | 1620 | 1619 | 1620 | 1619 | 365 |
| 375 | 20240313 | 132500 | 326588237 | 1617 | 1616 | 1617 | 1615 | 251 |
| 376 | 20240313 | 132400 | 326182717 | 1614 | 1616 | 1616 | 1614 | 40 |
| 377 | 20240313 | 132300 | 326118122 | 1620 | 1620 | 1620 | 1620 | 0 |
| 378 | 20240313 | 132200 | 326118122 | 1620 | 1620 | 1620 | 1615 | 1754 |
| 379 | 20240313 | 132100 | 323285402 | 1615 | 1615 | 1615 | 1615 | 207 |
| 380 | 20240313 | 132000 | 322951097 | 1614 | 1614 | 1614 | 1614 | 0 |
| 381 | 20240313 | 131900 | 322951097 | 1614 | 1615 | 1615 | 1614 | 484 |
| 382 | 20240313 | 131800 | 322169570 | 1615 | 1615 | 1615 | 1615 | 0 |
| 383 | 20240313 | 131700 | 322169570 | 1615 | 1616 | 1616 | 1615 | 395 |
| 384 | 20240313 | 131600 | 321531639 | 1616 | 1621 | 1621 | 1616 | 443 |
| 385 | 20240313 | 131500 | 320814767 | 1622 | 1622 | 1622 | 1622 | 1 |
| 386 | 20240313 | 131400 | 320813145 | 1622 | 1622 | 1622 | 1622 | 1 |
| 387 | 20240313 | 131300 | 320811523 | 1622 | 1625 | 1625 | 1622 | 6000 |
| 388 | 20240313 | 131200 | 311063666 | 1625 | 1623 | 1625 | 1623 | 119 |
| 389 | 20240313 | 131100 | 310870341 | 1625 | 1628 | 1628 | 1625 | 2609 |
| 390 | 20240313 | 131000 | 306626247 | 1628 | 1628 | 1628 | 1628 | 550 |
| 391 | 20240313 | 130900 | 305730847 | 1628 | 1628 | 1628 | 1628 | 11 |
| 392 | 20240313 | 130800 | 305712939 | 1628 | 1629 | 1630 | 1628 | 299 |
| 393 | 20240313 | 130700 | 305225828 | 1627 | 1627 | 1627 | 1627 | 0 |
| 394 | 20240313 | 130600 | 305225828 | 1627 | 1627 | 1627 | 1627 | 0 |
| 395 | 20240313 | 130500 | 305225828 | 1627 | 1627 | 1627 | 1627 | 19 |
| 396 | 20240313 | 130400 | 305194915 | 1627 | 1627 | 1627 | 1627 | 0 |
| 397 | 20240313 | 130300 | 305194915 | 1627 | 1627 | 1627 | 1627 | 0 |
| 398 | 20240313 | 130200 | 305194915 | 1627 | 1627 | 1627 | 1627 | 2 |
| 399 | 20240313 | 130100 | 305191661 | 1629 | 1629 | 1629 | 1629 | 0 |
| 400 | 20240313 | 130000 | 305191661 | 1629 | 1629 | 1629 | 1629 | 42 |
| 401 | 20240313 | 125900 | 305123243 | 1627 | 1627 | 1627 | 1627 | 285 |
| 402 | 20240313 | 125800 | 304659548 | 1627 | 1623 | 1627 | 1623 | 208 |
| 403 | 20240313 | 125700 | 304321637 | 1623 | 1623 | 1623 | 1623 | 31 |
| 404 | 20240313 | 125600 | 304271324 | 1615 | 1615 | 1615 | 1615 | 0 |
| 405 | 20240313 | 125500 | 304271324 | 1615 | 1615 | 1615 | 1615 | 0 |
| 406 | 20240313 | 125400 | 304271324 | 1615 | 1615 | 1615 | 1615 | 0 |
| 407 | 20240313 | 125300 | 304271324 | 1615 | 1615 | 1615 | 1615 | 20 |
| 408 | 20240313 | 125200 | 304239024 | 1623 | 1620 | 1623 | 1620 | 401 |
| 409 | 20240313 | 125100 | 303588489 | 1620 | 1623 | 1623 | 1620 | 9 |
| 410 | 20240313 | 125000 | 303573903 | 1623 | 1623 | 1623 | 1623 | 2 |
| 411 | 20240313 | 124900 | 303570657 | 1623 | 1623 | 1623 | 1623 | 231 |
| 412 | 20240313 | 124800 | 303195744 | 1623 | 1623 | 1623 | 1623 | 0 |
| 413 | 20240313 | 124700 | 303195744 | 1623 | 1622 | 1623 | 1622 | 103 |
| 414 | 20240313 | 124600 | 303028628 | 1619 | 1619 | 1619 | 1619 | 0 |
| 415 | 20240313 | 124500 | 303028628 | 1619 | 1619 | 1619 | 1619 | 149 |
| 416 | 20240313 | 124400 | 302787397 | 1619 | 1618 | 1619 | 1618 | 126 |
| 417 | 20240313 | 124300 | 302583436 | 1618 | 1609 | 1618 | 1609 | 151 |
| 418 | 20240313 | 124200 | 302340468 | 1609 | 1620 | 1620 | 1605 | 5534 |
| 419 | 20240313 | 124100 | 293425218 | 1620 | 1622 | 1622 | 1620 | 1781 |
| 420 | 20240313 | 124000 | 290538395 | 1622 | 1625 | 1625 | 1622 | 422 |
| 421 | 20240313 | 123900 | 289853730 | 1625 | 1626 | 1626 | 1625 | 376 |
| 422 | 20240313 | 123800 | 289242729 | 1625 | 1630 | 1630 | 1625 | 208 |
| 423 | 20240313 | 123700 | 288903729 | 1624 | 1632 | 1632 | 1624 | 657 |
| 424 | 20240313 | 123600 | 287835330 | 1630 | 1630 | 1630 | 1630 | 12 |
| 425 | 20240313 | 123500 | 287815770 | 1630 | 1635 | 1635 | 1630 | 130 |
| 426 | 20240313 | 123400 | 287603360 | 1635 | 1640 | 1640 | 1635 | 902 |
| 427 | 20240313 | 123300 | 286124245 | 1641 | 1641 | 1641 | 1641 | 224 |
| 428 | 20240313 | 123200 | 285756661 | 1642 | 1642 | 1642 | 1641 | 162 |
| 429 | 20240313 | 123100 | 285490811 | 1641 | 1641 | 1641 | 1641 | 2845 |
| 430 | 20240313 | 123000 | 280822166 | 1647 | 1647 | 1647 | 1647 | 4 |
| 431 | 20240313 | 122900 | 280815578 | 1647 | 1641 | 1647 | 1641 | 108 |
| 432 | 20240313 | 122800 | 280638344 | 1641 | 1647 | 1647 | 1641 | 148 |
| 433 | 20240313 | 122700 | 280395470 | 1641 | 1643 | 1643 | 1641 | 300 |
| 434 | 20240313 | 122600 | 279902770 | 1651 | 1651 | 1651 | 1641 | 306 |
| 435 | 20240313 | 122500 | 279400360 | 1641 | 1654 | 1654 | 1641 | 646 |
| 436 | 20240313 | 122400 | 278333630 | 1654 | 1654 | 1654 | 1654 | 0 |
| 437 | 20240313 | 122300 | 278333630 | 1654 | 1654 | 1654 | 1650 | 4831 |
| 438 | 20240313 | 122200 | 270345760 | 1654 | 1651 | 1654 | 1650 | 38 |
| 439 | 20240313 | 122100 | 270283047 | 1654 | 1648 | 1654 | 1648 | 1940 |
| 440 | 20240313 | 122000 | 267080615 | 1648 | 1646 | 1648 | 1646 | 46 |
| 441 | 20240313 | 121900 | 267004897 | 1645 | 1646 | 1646 | 1645 | 23 |
| 442 | 20240313 | 121800 | 266967047 | 1644 | 1644 | 1644 | 1644 | 12 |
| 443 | 20240313 | 121700 | 266947319 | 1644 | 1643 | 1644 | 1643 | 194 |
| 444 | 20240313 | 121600 | 266628385 | 1643 | 1643 | 1643 | 1643 | 0 |
| 445 | 20240313 | 121500 | 266628385 | 1643 | 1643 | 1643 | 1643 | 357 |
| 446 | 20240313 | 121400 | 266041834 | 1644 | 1644 | 1644 | 1644 | 41 |
| 447 | 20240313 | 121300 | 265974430 | 1644 | 1644 | 1644 | 1644 | 61 |
| 448 | 20240313 | 121200 | 265874146 | 1642 | 1642 | 1643 | 1642 | 46 |
| 449 | 20240313 | 121100 | 265798587 | 1642 | 1642 | 1642 | 1641 | 717 |
| 450 | 20240313 | 121000 | 264621277 | 1642 | 1642 | 1642 | 1642 | 1 |
| 451 | 20240313 | 120900 | 264619635 | 1642 | 1642 | 1642 | 1642 | 10 |
| 452 | 20240313 | 120800 | 264603215 | 1641 | 1639 | 1641 | 1639 | 1088 |
| 453 | 20240313 | 120700 | 262819754 | 1635 | 1635 | 1635 | 1635 | 450 |
| 454 | 20240313 | 120600 | 262084004 | 1639 | 1639 | 1639 | 1639 | 67 |
| 455 | 20240313 | 120500 | 261974191 | 1640 | 1640 | 1640 | 1640 | 0 |
| 456 | 20240313 | 120400 | 261974191 | 1640 | 1640 | 1640 | 1640 | 102 |
| 457 | 20240313 | 120300 | 261806911 | 1643 | 1640 | 1643 | 1640 | 71 |
| 458 | 20240313 | 120200 | 261690462 | 1643 | 1639 | 1643 | 1639 | 132 |
| 459 | 20240313 | 120100 | 261473705 | 1639 | 1640 | 1640 | 1639 | 147 |
| 460 | 20240313 | 120000 | 261232672 | 1640 | 1640 | 1640 | 1640 | 300 |
| 461 | 20240313 | 115900 | 260740672 | 1640 | 1641 | 1641 | 1640 | 909 |
| 462 | 20240313 | 115800 | 259249007 | 1641 | 1655 | 1655 | 1637 | 158 |
| 463 | 20240313 | 115700 | 258989261 | 1641 | 1632 | 1641 | 1632 | 1515 |
| 464 | 20240313 | 115600 | 256510176 | 1633 | 1630 | 1633 | 1630 | 2401 |
| 465 | 20240313 | 115500 | 252589943 | 1630 | 1630 | 1630 | 1630 | 3540 |
| 466 | 20240313 | 115400 | 246819743 | 1630 | 1630 | 1630 | 1630 | 100 |
| 467 | 20240313 | 115300 | 246656743 | 1622 | 1632 | 1635 | 1622 | 767 |
| 468 | 20240313 | 115200 | 245409495 | 1632 | 1635 | 1635 | 1621 | 950 |
| 469 | 20240313 | 115100 | 243867022 | 1635 | 1629 | 1635 | 1621 | 254 |
| 470 | 20240313 | 115000 | 243454144 | 1621 | 1636 | 1636 | 1621 | 1227 |
| 471 | 20240313 | 114900 | 241465038 | 1630 | 1630 | 1630 | 1630 | 610 |
| 472 | 20240313 | 114800 | 240470738 | 1630 | 1630 | 1630 | 1630 | 9 |
| 473 | 20240313 | 114700 | 240456068 | 1630 | 1629 | 1630 | 1629 | 511 |
| 474 | 20240313 | 114600 | 239623312 | 1630 | 1627 | 1630 | 1626 | 1610 |
| 475 | 20240313 | 114500 | 237004847 | 1626 | 1626 | 1630 | 1626 | 3159 |
| 476 | 20240313 | 114400 | 231864173 | 1626 | 1617 | 1626 | 1616 | 742 |
| 477 | 20240313 | 114300 | 230662800 | 1615 | 1626 | 1628 | 1615 | 2706 |
| 478 | 20240313 | 114200 | 226281747 | 1630 | 1630 | 1630 | 1630 | 40 |
| 479 | 20240313 | 114100 | 226216547 | 1626 | 1632 | 1632 | 1626 | 1373 |
| 480 | 20240313 | 114000 | 223977708 | 1632 | 1631 | 1632 | 1631 | 1029 |
| 481 | 20240313 | 113900 | 222299380 | 1631 | 1625 | 1638 | 1625 | 3726 |
| 482 | 20240313 | 113800 | 216214922 | 1624 | 1609 | 1625 | 1609 | 15985 |
| 483 | 20240313 | 113700 | 190383783 | 1536 | 1536 | 1536 | 1536 | 0 |
| 484 | 20240313 | 113600 | 190383783 | 1536 | 1643 | 1643 | 1536 | 12842 |
| 485 | 20240313 | 113500 | 169752964 | 1642 | 1642 | 1642 | 1642 | 22 |
| 486 | 20240313 | 113400 | 169716840 | 1644 | 1649 | 1649 | 1644 | 2818 |
| 487 | 20240313 | 113300 | 165080574 | 1650 | 1650 | 1650 | 1650 | 446 |
| 488 | 20240313 | 113200 | 164344674 | 1657 | 1657 | 1657 | 1657 | 0 |
| 489 | 20240313 | 113100 | 164344674 | 1657 | 1657 | 1657 | 1657 | 0 |
| 490 | 20240313 | 113000 | 164344674 | 1657 | 1657 | 1657 | 1657 | 0 |
| 491 | 20240313 | 112900 | 164344674 | 1657 | 1657 | 1657 | 1657 | 2 |
| 492 | 20240313 | 112800 | 164341360 | 1650 | 1657 | 1657 | 1650 | 4000 |
| 493 | 20240313 | 112700 | 157731321 | 1657 | 1657 | 1657 | 1657 | 0 |
| 494 | 20240313 | 112600 | 157731321 | 1657 | 1657 | 1657 | 1657 | 520 |
| 495 | 20240313 | 112500 | 156869681 | 1657 | 1657 | 1657 | 1657 | 1000 |
| 496 | 20240313 | 112400 | 155212681 | 1657 | 1657 | 1657 | 1657 | 0 |
| 497 | 20240313 | 112300 | 155212681 | 1657 | 1657 | 1657 | 1657 | 0 |
| 498 | 20240313 | 112200 | 155212681 | 1657 | 1657 | 1657 | 1657 | 162 |
| 499 | 20240313 | 112100 | 154944247 | 1653 | 1653 | 1653 | 1653 | 0 |
| 500 | 20240313 | 112000 | 154944247 | 1653 | 1653 | 1653 | 1653 | 0 |
| 501 | 20240313 | 111900 | 154944247 | 1653 | 1653 | 1653 | 1653 | 0 |
| 502 | 20240313 | 111800 | 154944247 | 1653 | 1657 | 1657 | 1653 | 60 |
| 503 | 20240313 | 111700 | 154845027 | 1657 | 1653 | 1657 | 1653 | 11 |
| 504 | 20240313 | 111600 | 154826840 | 1653 | 1653 | 1653 | 1653 | 300 |
| 505 | 20240313 | 111500 | 154330940 | 1652 | 1656 | 1656 | 1652 | 1227 |
| 506 | 20240313 | 111400 | 152303123 | 1656 | 1656 | 1656 | 1656 | 3 |
| 507 | 20240313 | 111300 | 152298155 | 1658 | 1658 | 1658 | 1658 | 3 |
| 508 | 20240313 | 111200 | 152293181 | 1658 | 1658 | 1658 | 1658 | 1001 |
| 509 | 20240313 | 111100 | 150633523 | 1658 | 1658 | 1658 | 1658 | 0 |
| 510 | 20240313 | 111000 | 150633523 | 1658 | 1658 | 1658 | 1658 | 0 |
| 511 | 20240313 | 110900 | 150633523 | 1658 | 1658 | 1658 | 1658 | 0 |
| 512 | 20240313 | 110800 | 150633523 | 1658 | 1658 | 1658 | 1658 | 23 |
| 513 | 20240313 | 110700 | 150595389 | 1658 | 1658 | 1658 | 1658 | 0 |
| 514 | 20240313 | 110600 | 150595389 | 1658 | 1658 | 1658 | 1658 | 456 |
| 515 | 20240313 | 110500 | 149839341 | 1658 | 1658 | 1658 | 1658 | 38 |
| 516 | 20240313 | 110400 | 149776337 | 1658 | 1658 | 1658 | 1658 | 0 |
| 517 | 20240313 | 110300 | 149776337 | 1658 | 1658 | 1658 | 1658 | 0 |
| 518 | 20240313 | 110200 | 149776337 | 1658 | 1658 | 1658 | 1658 | 31 |
| 519 | 20240313 | 110100 | 149724939 | 1658 | 1658 | 1658 | 1658 | 0 |
| 520 | 20240313 | 110000 | 149724939 | 1658 | 1658 | 1658 | 1658 | 0 |
| 521 | 20240313 | 105900 | 149724939 | 1658 | 1658 | 1658 | 1658 | 31 |
| 522 | 20240313 | 105800 | 149673541 | 1658 | 1658 | 1658 | 1658 | 0 |
| 523 | 20240313 | 105700 | 149673541 | 1658 | 1658 | 1658 | 1658 | 613 |
| 524 | 20240313 | 105600 | 148657187 | 1658 | 1658 | 1658 | 1658 | 0 |
| 525 | 20240313 | 105500 | 148657187 | 1658 | 1653 | 1658 | 1652 | 460 |
| 526 | 20240313 | 105400 | 147894876 | 1653 | 1653 | 1653 | 1653 | 0 |
| 527 | 20240313 | 105300 | 147894876 | 1653 | 1656 | 1656 | 1653 | 1343 |
| 528 | 20240313 | 105200 | 145674248 | 1656 | 1656 | 1656 | 1656 | 0 |
| 529 | 20240313 | 105100 | 145674248 | 1656 | 1656 | 1656 | 1656 | 10 |
| 530 | 20240313 | 105000 | 145657688 | 1655 | 1655 | 1655 | 1655 | 363 |
| 531 | 20240313 | 104900 | 145056923 | 1655 | 1655 | 1655 | 1655 | 0 |
| 532 | 20240313 | 104800 | 145056923 | 1655 | 1655 | 1655 | 1655 | 5 |
| 533 | 20240313 | 104700 | 145048648 | 1655 | 1655 | 1655 | 1655 | 0 |
| 534 | 20240313 | 104600 | 145048648 | 1655 | 1655 | 1655 | 1655 | 170 |
| 535 | 20240313 | 104500 | 144767298 | 1658 | 1658 | 1658 | 1658 | 0 |
| 536 | 20240313 | 104400 | 144767298 | 1658 | 1658 | 1658 | 1658 | 200 |
| 537 | 20240313 | 104300 | 144435698 | 1658 | 1656 | 1658 | 1652 | 3249 |
| 538 | 20240313 | 104200 | 139055533 | 1657 | 1658 | 1658 | 1657 | 332 |
| 539 | 20240313 | 104100 | 138505228 | 1658 | 1657 | 1658 | 1657 | 128 |
| 540 | 20240313 | 104000 | 138293056 | 1656 | 1657 | 1657 | 1656 | 741 |
| 541 | 20240313 | 103900 | 137065860 | 1656 | 1657 | 1657 | 1656 | 500 |
| 542 | 20240313 | 103800 | 136237509 | 1657 | 1658 | 1658 | 1657 | 173 |
| 543 | 20240313 | 103700 | 135950844 | 1659 | 1660 | 1660 | 1659 | 32 |
| 544 | 20240313 | 103600 | 135897751 | 1660 | 1660 | 1660 | 1659 | 219 |
| 545 | 20240313 | 103500 | 135534241 | 1665 | 1665 | 1665 | 1665 | 150 |
| 546 | 20240313 | 103400 | 135284491 | 1665 | 1665 | 1665 | 1665 | 0 |
| 547 | 20240313 | 103300 | 135284491 | 1665 | 1665 | 1665 | 1665 | 1 |
| 548 | 20240313 | 103200 | 135282826 | 1665 | 1657 | 1665 | 1657 | 58 |
| 549 | 20240313 | 103100 | 135186696 | 1657 | 1661 | 1661 | 1657 | 2558 |
| 550 | 20240313 | 103000 | 130940303 | 1662 | 1662 | 1662 | 1662 | 8 |
| 551 | 20240313 | 102900 | 130927007 | 1661 | 1661 | 1661 | 1661 | 30 |
| 552 | 20240313 | 102800 | 130877177 | 1661 | 1662 | 1662 | 1661 | 296 |
| 553 | 20240313 | 102700 | 130385455 | 1663 | 1665 | 1665 | 1663 | 530 |
| 554 | 20240313 | 102600 | 129504047 | 1665 | 1665 | 1665 | 1665 | 2 |
| 555 | 20240313 | 102500 | 129500717 | 1663 | 1663 | 1663 | 1663 | 0 |
| 556 | 20240313 | 102400 | 129500717 | 1663 | 1664 | 1665 | 1663 | 148 |
| 557 | 20240313 | 102300 | 129254562 | 1665 | 1665 | 1666 | 1665 | 502 |
| 558 | 20240313 | 102200 | 128418731 | 1665 | 1665 | 1665 | 1665 | 61 |
| 559 | 20240313 | 102100 | 128317166 | 1665 | 1661 | 1665 | 1661 | 518 |
| 560 | 20240313 | 102000 | 127454768 | 1665 | 1665 | 1665 | 1661 | 143 |
| 561 | 20240313 | 101900 | 127217193 | 1660 | 1663 | 1668 | 1660 | 959 |
| 562 | 20240313 | 101800 | 125623270 | 1663 | 1665 | 1671 | 1663 | 73 |
| 563 | 20240313 | 101700 | 125501853 | 1663 | 1666 | 1671 | 1663 | 2087 |
| 564 | 20240313 | 101600 | 122026963 | 1668 | 1675 | 1675 | 1668 | 17635 |
| 565 | 20240313 | 101500 | 92567716 | 1676 | 1676 | 1676 | 1676 | 52 |
| 566 | 20240313 | 101400 | 92480564 | 1675 | 1676 | 1676 | 1675 | 592 |
| 567 | 20240313 | 101300 | 91488790 | 1684 | 1684 | 1684 | 1684 | 10 |
| 568 | 20240313 | 101200 | 91471950 | 1684 | 1684 | 1684 | 1684 | 0 |
| 569 | 20240313 | 101100 | 91471950 | 1684 | 1676 | 1684 | 1676 | 38 |
| 570 | 20240313 | 101000 | 91408254 | 1684 | 1684 | 1684 | 1684 | 1 |
| 571 | 20240313 | 100900 | 91406570 | 1675 | 1675 | 1675 | 1675 | 0 |
| 572 | 20240313 | 100800 | 91406570 | 1675 | 1675 | 1675 | 1675 | 400 |
| 573 | 20240313 | 100700 | 90736570 | 1685 | 1685 | 1685 | 1685 | 0 |
| 574 | 20240313 | 100600 | 90736570 | 1685 | 1685 | 1685 | 1685 | 0 |
| 575 | 20240313 | 100500 | 90736570 | 1685 | 1685 | 1685 | 1675 | 525 |
| 576 | 20240313 | 100400 | 89856425 | 1685 | 1685 | 1685 | 1685 | 3 |
| 577 | 20240313 | 100300 | 89851370 | 1682 | 1682 | 1682 | 1682 | 58 |
| 578 | 20240313 | 100200 | 89753814 | 1684 | 1685 | 1685 | 1684 | 24 |
| 579 | 20240313 | 100100 | 89713395 | 1684 | 1684 | 1684 | 1684 | 221 |
| 580 | 20240313 | 100000 | 89341231 | 1684 | 1684 | 1684 | 1684 | 0 |
| 581 | 20240313 | 095900 | 89341231 | 1684 | 1684 | 1684 | 1684 | 620 |
| 582 | 20240313 | 095800 | 88297151 | 1684 | 1684 | 1684 | 1684 | 15 |
| 583 | 20240313 | 095700 | 88271891 | 1684 | 1684 | 1684 | 1684 | 3 |
| 584 | 20240313 | 095600 | 88266839 | 1676 | 1684 | 1684 | 1676 | 2012 |
| 585 | 20240313 | 095500 | 84893550 | 1678 | 1683 | 1684 | 1678 | 13 |
| 586 | 20240313 | 095400 | 84871725 | 1684 | 1684 | 1684 | 1678 | 665 |
| 587 | 20240313 | 095300 | 83755562 | 1684 | 1684 | 1684 | 1684 | 301 |
| 588 | 20240313 | 095200 | 83248678 | 1684 | 1684 | 1684 | 1684 | 2 |
| 589 | 20240313 | 095100 | 83245310 | 1680 | 1681 | 1681 | 1680 | 630 |
| 590 | 20240313 | 095000 | 82186896 | 1680 | 1680 | 1680 | 1680 | 184 |
| 591 | 20240313 | 094900 | 81877776 | 1680 | 1685 | 1685 | 1680 | 5680 |
| 592 | 20240313 | 094800 | 72334165 | 1685 | 1685 | 1685 | 1685 | 1 |
| 593 | 20240313 | 094700 | 72332480 | 1686 | 1688 | 1688 | 1686 | 81 |
| 594 | 20240313 | 094600 | 72195784 | 1688 | 1688 | 1688 | 1688 | 176 |
| 595 | 20240313 | 094500 | 71898696 | 1688 | 1688 | 1688 | 1688 | 9 |
| 596 | 20240313 | 094400 | 71883504 | 1688 | 1688 | 1688 | 1687 | 69 |
| 597 | 20240313 | 094300 | 71767042 | 1681 | 1686 | 1686 | 1681 | 739 |
| 598 | 20240313 | 094200 | 70524433 | 1681 | 1681 | 1681 | 1681 | 0 |
| 599 | 20240313 | 094100 | 70524433 | 1681 | 1680 | 1681 | 1680 | 2 |
| 600 | 20240313 | 094000 | 70521072 | 1680 | 1678 | 1680 | 1678 | 1647 |
| 601 | 20240313 | 093900 | 67754571 | 1679 | 1678 | 1679 | 1678 | 8 |
| 602 | 20240313 | 093800 | 67741141 | 1677 | 1677 | 1677 | 1677 | 0 |
| 603 | 20240313 | 093700 | 67741141 | 1677 | 1677 | 1677 | 1677 | 78 |
| 604 | 20240313 | 093600 | 67610335 | 1677 | 1678 | 1679 | 1677 | 66 |
| 605 | 20240313 | 093500 | 67499598 | 1680 | 1680 | 1680 | 1680 | 24 |
| 606 | 20240313 | 093400 | 67459278 | 1676 | 1676 | 1676 | 1676 | 0 |
| 607 | 20240313 | 093300 | 67459278 | 1676 | 1677 | 1680 | 1676 | 4576 |
| 608 | 20240313 | 093200 | 59786164 | 1675 | 1679 | 1679 | 1675 | 1365 |
| 609 | 20240313 | 093100 | 57496052 | 1680 | 1680 | 1680 | 1680 | 1 |
| 610 | 20240313 | 093000 | 57494372 | 1686 | 1686 | 1686 | 1686 | 9 |
| 611 | 20240313 | 092900 | 57479198 | 1686 | 1688 | 1688 | 1686 | 3167 |
| 612 | 20240313 | 092800 | 52134952 | 1688 | 1691 | 1691 | 1688 | 11 |
| 613 | 20240313 | 092700 | 52116354 | 1691 | 1696 | 1696 | 1691 | 1998 |
| 614 | 20240313 | 092600 | 48734763 | 1706 | 1705 | 1706 | 1692 | 1486 |
| 615 | 20240313 | 092500 | 46209017 | 1706 | 1709 | 1709 | 1706 | 191 |
| 616 | 20240313 | 092400 | 45882966 | 1717 | 1708 | 1717 | 1708 | 875 |
| 617 | 20240313 | 092300 | 44384866 | 1717 | 1707 | 1717 | 1707 | 802 |
| 618 | 20240313 | 092200 | 43010058 | 1705 | 1705 | 1705 | 1705 | 346 |
| 619 | 20240313 | 092100 | 42420128 | 1705 | 1704 | 1705 | 1700 | 1974 |
| 620 | 20240313 | 092000 | 39061254 | 1696 | 1695 | 1696 | 1695 | 338 |
| 621 | 20240313 | 091900 | 38488214 | 1692 | 1692 | 1695 | 1692 | 73 |
| 622 | 20240313 | 091800 | 38364503 | 1691 | 1695 | 1695 | 1691 | 341 |
| 623 | 20240313 | 091700 | 37787714 | 1695 | 1696 | 1696 | 1694 | 889 |
| 624 | 20240313 | 091600 | 36281164 | 1696 | 1704 | 1704 | 1694 | 144 |
| 625 | 20240313 | 091500 | 36037060 | 1704 | 1704 | 1704 | 1704 | 6 |
| 626 | 20240313 | 091400 | 36026836 | 1704 | 1704 | 1704 | 1704 | 100 |
| 627 | 20240313 | 091300 | 35856436 | 1704 | 1705 | 1705 | 1704 | 400 |
| 628 | 20240313 | 091200 | 35174536 | 1705 | 1705 | 1705 | 1705 | 200 |
| 629 | 20240313 | 091100 | 34833536 | 1690 | 1695 | 1698 | 1690 | 355 |
| 630 | 20240313 | 091000 | 34231806 | 1695 | 1689 | 1695 | 1689 | 637 |
| 631 | 20240313 | 090900 | 33155907 | 1689 | 1696 | 1696 | 1689 | 1240 |
| 632 | 20240313 | 090800 | 31053567 | 1697 | 1689 | 1697 | 1689 | 740 |
| 633 | 20240313 | 090700 | 29803699 | 1689 | 1699 | 1699 | 1688 | 2834 |
| 634 | 20240313 | 090600 | 25016537 | 1689 | 1689 | 1689 | 1689 | 0 |
| 635 | 20240313 | 090500 | 25016537 | 1689 | 1689 | 1689 | 1689 | 213 |
| 636 | 20240313 | 090400 | 24656780 | 1689 | 1688 | 1689 | 1685 | 1088 |
| 637 | 20240313 | 090300 | 22821060 | 1674 | 1674 | 1674 | 1674 | 56 |
| 638 | 20240313 | 090200 | 22727316 | 1670 | 1690 | 1694 | 1670 | 5914 |
| 639 | 20240313 | 090100 | 12793142 | 1690 | 1690 | 1690 | 1690 | 1232 |
| 640 | 20240313 | 090000 | 10711062 | 1690 | 1706 | 1706 | 1690 | 6282 |