28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 184100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 1510 |
| 3 | 20240312 | 184000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20240312 | 183900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20240312 | 183800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20240312 | 183700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20240312 | 183600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20240312 | 183500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20240312 | 183400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20240312 | 183300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20240312 | 183200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20240312 | 183100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20240312 | 183000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20240312 | 182900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20240312 | 182800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20240312 | 182700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20240312 | 182600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20240312 | 182500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20240312 | 182400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20240312 | 182300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20240312 | 182200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20240312 | 182100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20240312 | 182000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20240312 | 181900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20240312 | 181800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20240312 | 181700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20240312 | 181600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20240312 | 181500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20240312 | 181400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20240312 | 181300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20240312 | 181200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20240312 | 181100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 1510 |
| 33 | 20240312 | 181000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20240312 | 180900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20240312 | 180800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20240312 | 180700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20240312 | 180600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20240312 | 180500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20240312 | 180400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20240312 | 180300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20240312 | 180200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20240312 | 180100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20240312 | 180000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20240312 | 175900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20240312 | 175800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20240312 | 175700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20240312 | 175600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20240312 | 175500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20240312 | 175400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20240312 | 175300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20240312 | 175200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20240312 | 175100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20240312 | 175000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20240312 | 174900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20240312 | 174800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20240312 | 174700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20240312 | 174600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20240312 | 174500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20240312 | 174400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20240312 | 174300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20240312 | 174200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20240312 | 174100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 1510 |
| 63 | 20240312 | 174000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20240312 | 173900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20240312 | 173800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20240312 | 173700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20240312 | 173600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20240312 | 173500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20240312 | 173400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20240312 | 173300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20240312 | 173200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20240312 | 173100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20240312 | 173000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20240312 | 172900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20240312 | 172800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20240312 | 172700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20240312 | 172600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20240312 | 172500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20240312 | 172400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20240312 | 172300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20240312 | 172200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20240312 | 172100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20240312 | 172000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20240312 | 171900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20240312 | 171800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20240312 | 171700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20240312 | 171600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20240312 | 171500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20240312 | 171400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20240312 | 171300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20240312 | 171200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20240312 | 171100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 1510 |
| 93 | 20240312 | 171000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20240312 | 170900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20240312 | 170800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20240312 | 170700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20240312 | 170600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20240312 | 170500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20240312 | 170400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20240312 | 170300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20240312 | 170200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20240312 | 170100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20240312 | 170000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20240312 | 165900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20240312 | 165800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20240312 | 165700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20240312 | 165600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20240312 | 165500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20240312 | 165400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20240312 | 165300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20240312 | 165200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20240312 | 165100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20240312 | 165000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20240312 | 164900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20240312 | 164800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20240312 | 164700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20240312 | 164600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20240312 | 164500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20240312 | 164400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20240312 | 164300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20240312 | 164200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20240312 | 164100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 1510 |
| 123 | 20240312 | 164000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20240312 | 163900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20240312 | 163800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20240312 | 163700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20240312 | 163600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20240312 | 163500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20240312 | 163400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20240312 | 163300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20240312 | 163200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20240312 | 163100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20240312 | 163000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20240312 | 162900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20240312 | 162800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20240312 | 162700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20240312 | 162600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20240312 | 162500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20240312 | 162400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20240312 | 162300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20240312 | 162200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20240312 | 162100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20240312 | 162000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20240312 | 161900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20240312 | 161800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20240312 | 161700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20240312 | 161600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20240312 | 161500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20240312 | 161400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20240312 | 161300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20240312 | 161200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20240312 | 161100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 1510 |
| 153 | 20240312 | 161000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20240312 | 160900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20240312 | 160800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20240312 | 160700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20240312 | 160600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20240312 | 160500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20240312 | 160400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20240312 | 160300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20240312 | 160200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20240312 | 160100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20240312 | 160000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20240312 | 155900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20240312 | 155800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20240312 | 155700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20240312 | 155600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20240312 | 155500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20240312 | 155400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20240312 | 155300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20240312 | 155200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20240312 | 155100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20240312 | 155000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20240312 | 154900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20240312 | 154800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20240312 | 154700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20240312 | 154600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20240312 | 154500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20240312 | 154400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20240312 | 154300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20240312 | 154200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20240312 | 154100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 1510 |
| 183 | 20240312 | 154000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20240312 | 153900 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20240312 | 153800 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20240312 | 153700 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20240312 | 153600 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20240312 | 153500 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20240312 | 153400 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20240312 | 153300 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20240312 | 153200 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20240312 | 153100 | 794985370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20240312 | 153000 | 794985370 | 4180 | 4180 | 4180 | 4180 | 1510 |
| 194 | 20240312 | 152900 | 788673570 | 4195 | 4195 | 4195 | 4195 | 0 |
| 195 | 20240312 | 152800 | 788673570 | 4195 | 4195 | 4195 | 4195 | 0 |
| 196 | 20240312 | 152700 | 788673570 | 4195 | 4195 | 4195 | 4195 | 0 |
| 197 | 20240312 | 152600 | 788673570 | 4195 | 4195 | 4195 | 4195 | 0 |
| 198 | 20240312 | 152500 | 788673570 | 4195 | 4195 | 4195 | 4195 | 0 |
| 199 | 20240312 | 152400 | 788673570 | 4195 | 4195 | 4195 | 4195 | 0 |
| 200 | 20240312 | 152300 | 788673570 | 4195 | 4195 | 4195 | 4195 | 0 |
| 201 | 20240312 | 152200 | 788673570 | 4195 | 4195 | 4195 | 4195 | 0 |
| 202 | 20240312 | 152100 | 788673570 | 4195 | 4195 | 4195 | 4195 | 0 |
| 203 | 20240312 | 152000 | 788673570 | 4195 | 4195 | 4195 | 4195 | 0 |
| 204 | 20240312 | 151900 | 788673570 | 4195 | 4195 | 4195 | 4180 | 229 |
| 205 | 20240312 | 151800 | 787713500 | 4180 | 4185 | 4185 | 4180 | 905 |
| 206 | 20240312 | 151700 | 783930595 | 4180 | 4180 | 4180 | 4180 | 244 |
| 207 | 20240312 | 151600 | 782910675 | 4180 | 4180 | 4180 | 4170 | 189 |
| 208 | 20240312 | 151500 | 782122515 | 4180 | 4170 | 4180 | 4170 | 148 |
| 209 | 20240312 | 151400 | 781505285 | 4180 | 4170 | 4180 | 4170 | 418 |
| 210 | 20240312 | 151300 | 779762215 | 4180 | 4180 | 4180 | 4180 | 1 |
| 211 | 20240312 | 151200 | 779758035 | 4170 | 4180 | 4185 | 4170 | 166 |
| 212 | 20240312 | 151100 | 779065600 | 4185 | 4185 | 4185 | 4185 | 41 |
| 213 | 20240312 | 151000 | 778894015 | 4180 | 4180 | 4180 | 4180 | 280 |
| 214 | 20240312 | 150900 | 777723615 | 4185 | 4185 | 4185 | 4185 | 0 |
| 215 | 20240312 | 150800 | 777723615 | 4185 | 4185 | 4185 | 4185 | 1 |
| 216 | 20240312 | 150700 | 777719430 | 4185 | 4185 | 4185 | 4185 | 1 |
| 217 | 20240312 | 150600 | 777715245 | 4185 | 4185 | 4185 | 4185 | 1 |
| 218 | 20240312 | 150500 | 777711060 | 4185 | 4185 | 4185 | 4170 | 219 |
| 219 | 20240312 | 150400 | 776797785 | 4170 | 4185 | 4185 | 4170 | 51 |
| 220 | 20240312 | 150300 | 776585100 | 4185 | 4185 | 4185 | 4185 | 212 |
| 221 | 20240312 | 150200 | 775697880 | 4185 | 4185 | 4185 | 4185 | 600 |
| 222 | 20240312 | 150100 | 773186880 | 4185 | 4185 | 4185 | 4185 | 1 |
| 223 | 20240312 | 150000 | 773182695 | 4170 | 4185 | 4185 | 4170 | 148 |
| 224 | 20240312 | 145900 | 772565520 | 4185 | 4170 | 4185 | 4170 | 82 |
| 225 | 20240312 | 145800 | 772223565 | 4185 | 4180 | 4185 | 4170 | 1125 |
| 226 | 20240312 | 145700 | 767524260 | 4190 | 4190 | 4190 | 4190 | 2 |
| 227 | 20240312 | 145600 | 767515880 | 4170 | 4190 | 4190 | 4170 | 412 |
| 228 | 20240312 | 145500 | 765797620 | 4190 | 4170 | 4190 | 4155 | 1001 |
| 229 | 20240312 | 145400 | 761635595 | 4190 | 4190 | 4190 | 4160 | 182 |
| 230 | 20240312 | 145300 | 760878145 | 4190 | 4190 | 4190 | 4170 | 53 |
| 231 | 20240312 | 145200 | 760657075 | 4190 | 4190 | 4190 | 4160 | 3002 |
| 232 | 20240312 | 145100 | 748144180 | 4175 | 4180 | 4180 | 4175 | 2000 |
| 233 | 20240312 | 145000 | 739793620 | 4190 | 4190 | 4190 | 4190 | 0 |
| 234 | 20240312 | 144900 | 739793620 | 4190 | 4180 | 4190 | 4175 | 936 |
| 235 | 20240312 | 144800 | 735885705 | 4185 | 4185 | 4185 | 4185 | 10 |
| 236 | 20240312 | 144700 | 735843855 | 4190 | 4190 | 4190 | 4190 | 0 |
| 237 | 20240312 | 144600 | 735843855 | 4190 | 4185 | 4190 | 4175 | 5200 |
| 238 | 20240312 | 144500 | 714105615 | 4190 | 4190 | 4190 | 4190 | 5 |
| 239 | 20240312 | 144400 | 714084665 | 4200 | 4200 | 4200 | 4200 | 0 |
| 240 | 20240312 | 144300 | 714084665 | 4200 | 4200 | 4200 | 4200 | 0 |
| 241 | 20240312 | 144200 | 714084665 | 4200 | 4200 | 4200 | 4200 | 0 |
| 242 | 20240312 | 144100 | 714084665 | 4200 | 4200 | 4200 | 4200 | 0 |
| 243 | 20240312 | 144000 | 714084665 | 4200 | 4200 | 4200 | 4200 | 12 |
| 244 | 20240312 | 143900 | 714034265 | 4200 | 4200 | 4200 | 4200 | 1 |
| 245 | 20240312 | 143800 | 714030065 | 4185 | 4185 | 4185 | 4185 | 0 |
| 246 | 20240312 | 143700 | 714030065 | 4185 | 4185 | 4185 | 4185 | 0 |
| 247 | 20240312 | 143600 | 714030065 | 4185 | 4185 | 4185 | 4185 | 166 |
| 248 | 20240312 | 143500 | 713335355 | 4185 | 4185 | 4185 | 4185 | 195 |
| 249 | 20240312 | 143400 | 712519280 | 4200 | 4200 | 4200 | 4200 | 0 |
| 250 | 20240312 | 143300 | 712519280 | 4200 | 4200 | 4200 | 4200 | 1 |
| 251 | 20240312 | 143200 | 712515080 | 4200 | 4200 | 4200 | 4200 | 0 |
| 252 | 20240312 | 143100 | 712515080 | 4200 | 4200 | 4200 | 4200 | 1 |
| 253 | 20240312 | 143000 | 712510880 | 4200 | 4200 | 4200 | 4200 | 2 |
| 254 | 20240312 | 142900 | 712502480 | 4180 | 4180 | 4180 | 4180 | 0 |
| 255 | 20240312 | 142800 | 712502480 | 4180 | 4180 | 4180 | 4180 | 0 |
| 256 | 20240312 | 142700 | 712502480 | 4180 | 4180 | 4180 | 4180 | 164 |
| 257 | 20240312 | 142600 | 711816960 | 4210 | 4210 | 4210 | 4210 | 1 |
| 258 | 20240312 | 142500 | 711812750 | 4180 | 4180 | 4180 | 4180 | 0 |
| 259 | 20240312 | 142400 | 711812750 | 4180 | 4180 | 4180 | 4180 | 0 |
| 260 | 20240312 | 142300 | 711812750 | 4180 | 4180 | 4180 | 4180 | 0 |
| 261 | 20240312 | 142200 | 711812750 | 4180 | 4180 | 4180 | 4180 | 100 |
| 262 | 20240312 | 142100 | 711394750 | 4180 | 4185 | 4185 | 4180 | 192 |
| 263 | 20240312 | 142000 | 710592130 | 4190 | 4190 | 4190 | 4190 | 7 |
| 264 | 20240312 | 141900 | 710562800 | 4215 | 4215 | 4215 | 4215 | 0 |
| 265 | 20240312 | 141800 | 710562800 | 4215 | 4215 | 4215 | 4215 | 0 |
| 266 | 20240312 | 141700 | 710562800 | 4215 | 4190 | 4215 | 4190 | 85 |
| 267 | 20240312 | 141600 | 710204625 | 4190 | 4190 | 4190 | 4190 | 1 |
| 268 | 20240312 | 141500 | 710200435 | 4185 | 4185 | 4185 | 4185 | 762 |
| 269 | 20240312 | 141400 | 707011465 | 4185 | 4185 | 4185 | 4185 | 132 |
| 270 | 20240312 | 141300 | 706459045 | 4190 | 4215 | 4215 | 4190 | 1015 |
| 271 | 20240312 | 141200 | 702204970 | 4190 | 4185 | 4190 | 4185 | 3034 |
| 272 | 20240312 | 141100 | 689507430 | 4185 | 4190 | 4190 | 4185 | 3520 |
| 273 | 20240312 | 141000 | 674768905 | 4190 | 4190 | 4190 | 4190 | 535 |
| 274 | 20240312 | 140900 | 672527255 | 4190 | 4190 | 4190 | 4190 | 10 |
| 275 | 20240312 | 140800 | 672485355 | 4190 | 4195 | 4195 | 4190 | 3495 |
| 276 | 20240312 | 140700 | 657841105 | 4195 | 4195 | 4195 | 4195 | 337 |
| 277 | 20240312 | 140600 | 656427390 | 4195 | 4195 | 4195 | 4195 | 160 |
| 278 | 20240312 | 140500 | 655756190 | 4195 | 4195 | 4195 | 4195 | 2236 |
| 279 | 20240312 | 140400 | 646376170 | 4195 | 4195 | 4195 | 4195 | 2000 |
| 280 | 20240312 | 140300 | 637986170 | 4195 | 4215 | 4215 | 4195 | 334 |
| 281 | 20240312 | 140200 | 636580360 | 4215 | 4215 | 4215 | 4215 | 0 |
| 282 | 20240312 | 140100 | 636580360 | 4215 | 4215 | 4215 | 4215 | 0 |
| 283 | 20240312 | 140000 | 636580360 | 4215 | 4215 | 4215 | 4215 | 0 |
| 284 | 20240312 | 135900 | 636580360 | 4215 | 4215 | 4215 | 4215 | 0 |
| 285 | 20240312 | 135800 | 636580360 | 4215 | 4215 | 4215 | 4215 | 400 |
| 286 | 20240312 | 135700 | 634894360 | 4215 | 4190 | 4215 | 4190 | 102 |
| 287 | 20240312 | 135600 | 634466930 | 4215 | 4215 | 4215 | 4215 | 1 |
| 288 | 20240312 | 135500 | 634462715 | 4190 | 4190 | 4190 | 4190 | 100 |
| 289 | 20240312 | 135400 | 634043715 | 4190 | 4190 | 4190 | 4190 | 100 |
| 290 | 20240312 | 135300 | 633624715 | 4190 | 4190 | 4190 | 4190 | 100 |
| 291 | 20240312 | 135200 | 633205715 | 4215 | 4215 | 4215 | 4215 | 0 |
| 292 | 20240312 | 135100 | 633205715 | 4215 | 4215 | 4215 | 4215 | 215 |
| 293 | 20240312 | 135000 | 632299490 | 4190 | 4215 | 4215 | 4190 | 806 |
| 294 | 20240312 | 134900 | 628906850 | 4215 | 4215 | 4215 | 4215 | 0 |
| 295 | 20240312 | 134800 | 628906850 | 4215 | 4190 | 4215 | 4190 | 2002 |
| 296 | 20240312 | 134700 | 620518420 | 4190 | 4190 | 4190 | 4190 | 0 |
| 297 | 20240312 | 134600 | 620518420 | 4190 | 4195 | 4195 | 4190 | 75 |
| 298 | 20240312 | 134500 | 620204100 | 4195 | 4195 | 4195 | 4195 | 100 |
| 299 | 20240312 | 134400 | 619784600 | 4195 | 4200 | 4200 | 4195 | 1265 |
| 300 | 20240312 | 134300 | 614477800 | 4200 | 4200 | 4200 | 4200 | 332 |
| 301 | 20240312 | 134200 | 613083400 | 4200 | 4200 | 4200 | 4200 | 435 |
| 302 | 20240312 | 134100 | 611256400 | 4200 | 4200 | 4200 | 4200 | 0 |
| 303 | 20240312 | 134000 | 611256400 | 4200 | 4200 | 4200 | 4200 | 0 |
| 304 | 20240312 | 133900 | 611256400 | 4200 | 4200 | 4200 | 4200 | 0 |
| 305 | 20240312 | 133800 | 611256400 | 4200 | 4205 | 4205 | 4200 | 1935 |
| 306 | 20240312 | 133700 | 603127940 | 4205 | 4205 | 4205 | 4205 | 138 |
| 307 | 20240312 | 133600 | 602547650 | 4205 | 4205 | 4205 | 4205 | 20 |
| 308 | 20240312 | 133500 | 602463550 | 4205 | 4205 | 4205 | 4205 | 700 |
| 309 | 20240312 | 133400 | 599520050 | 4205 | 4205 | 4205 | 4205 | 0 |
| 310 | 20240312 | 133300 | 599520050 | 4205 | 4205 | 4205 | 4205 | 130 |
| 311 | 20240312 | 133200 | 598973400 | 4205 | 4205 | 4205 | 4205 | 0 |
| 312 | 20240312 | 133100 | 598973400 | 4205 | 4205 | 4205 | 4205 | 0 |
| 313 | 20240312 | 133000 | 598973400 | 4205 | 4205 | 4205 | 4205 | 0 |
| 314 | 20240312 | 132900 | 598973400 | 4205 | 4205 | 4205 | 4205 | 118 |
| 315 | 20240312 | 132800 | 598477210 | 4205 | 4205 | 4205 | 4205 | 0 |
| 316 | 20240312 | 132700 | 598477210 | 4205 | 4205 | 4205 | 4205 | 0 |
| 317 | 20240312 | 132600 | 598477210 | 4205 | 4205 | 4205 | 4205 | 265 |
| 318 | 20240312 | 132500 | 597362885 | 4205 | 4205 | 4205 | 4205 | 0 |
| 319 | 20240312 | 132400 | 597362885 | 4205 | 4205 | 4205 | 4205 | 168 |
| 320 | 20240312 | 132300 | 596656445 | 4205 | 4205 | 4205 | 4205 | 20 |
| 321 | 20240312 | 132200 | 596572345 | 4205 | 4205 | 4205 | 4205 | 0 |
| 322 | 20240312 | 132100 | 596572345 | 4205 | 4205 | 4205 | 4205 | 161 |
| 323 | 20240312 | 132000 | 595895340 | 4215 | 4215 | 4215 | 4215 | 1 |
| 324 | 20240312 | 131900 | 595891125 | 4205 | 4210 | 4210 | 4205 | 131 |
| 325 | 20240312 | 131800 | 595340220 | 4210 | 4210 | 4210 | 4210 | 9 |
| 326 | 20240312 | 131700 | 595302330 | 4215 | 4215 | 4215 | 4215 | 90 |
| 327 | 20240312 | 131600 | 594922980 | 4205 | 4205 | 4205 | 4205 | 182 |
| 328 | 20240312 | 131500 | 594157670 | 4205 | 4205 | 4205 | 4205 | 0 |
| 329 | 20240312 | 131400 | 594157670 | 4205 | 4205 | 4205 | 4205 | 0 |
| 330 | 20240312 | 131300 | 594157670 | 4205 | 4205 | 4205 | 4205 | 137 |
| 331 | 20240312 | 131200 | 593581585 | 4230 | 4230 | 4230 | 4230 | 1 |
| 332 | 20240312 | 131100 | 593577355 | 4205 | 4205 | 4205 | 4205 | 15 |
| 333 | 20240312 | 131000 | 593514280 | 4205 | 4205 | 4205 | 4205 | 125 |
| 334 | 20240312 | 130900 | 592988655 | 4230 | 4210 | 4230 | 4205 | 2611 |
| 335 | 20240312 | 130800 | 582004480 | 4210 | 4210 | 4210 | 4210 | 0 |
| 336 | 20240312 | 130700 | 582004480 | 4210 | 4210 | 4210 | 4210 | 0 |
| 337 | 20240312 | 130600 | 582004480 | 4210 | 4210 | 4210 | 4210 | 0 |
| 338 | 20240312 | 130500 | 582004480 | 4210 | 4215 | 4215 | 4210 | 221 |
| 339 | 20240312 | 130400 | 581074020 | 4210 | 4210 | 4210 | 4210 | 0 |
| 340 | 20240312 | 130300 | 581074020 | 4210 | 4210 | 4210 | 4210 | 0 |
| 341 | 20240312 | 130200 | 581074020 | 4210 | 4210 | 4210 | 4210 | 1 |
| 342 | 20240312 | 130100 | 581069810 | 4210 | 4210 | 4210 | 4210 | 0 |
| 343 | 20240312 | 130000 | 581069810 | 4210 | 4210 | 4210 | 4210 | 0 |
| 344 | 20240312 | 125900 | 581069810 | 4210 | 4210 | 4210 | 4210 | 189 |
| 345 | 20240312 | 125800 | 580274120 | 4220 | 4220 | 4220 | 4220 | 1835 |
| 346 | 20240312 | 125700 | 572530420 | 4210 | 4210 | 4210 | 4210 | 0 |
| 347 | 20240312 | 125600 | 572530420 | 4210 | 4210 | 4210 | 4210 | 5 |
| 348 | 20240312 | 125500 | 572509370 | 4210 | 4210 | 4210 | 4210 | 1258 |
| 349 | 20240312 | 125400 | 567213190 | 4210 | 4210 | 4210 | 4210 | 0 |
| 350 | 20240312 | 125300 | 567213190 | 4210 | 4210 | 4210 | 4210 | 0 |
| 351 | 20240312 | 125200 | 567213190 | 4210 | 4210 | 4210 | 4210 | 160 |
| 352 | 20240312 | 125100 | 566539590 | 4230 | 4230 | 4230 | 4230 | 0 |
| 353 | 20240312 | 125000 | 566539590 | 4230 | 4230 | 4230 | 4230 | 235 |
| 354 | 20240312 | 124900 | 565545540 | 4235 | 4235 | 4235 | 4235 | 1 |
| 355 | 20240312 | 124800 | 565541305 | 4210 | 4210 | 4210 | 4210 | 0 |
| 356 | 20240312 | 124700 | 565541305 | 4210 | 4235 | 4235 | 4210 | 224 |
| 357 | 20240312 | 124600 | 564598015 | 4235 | 4235 | 4235 | 4235 | 1 |
| 358 | 20240312 | 124500 | 564593780 | 4235 | 4235 | 4235 | 4235 | 0 |
| 359 | 20240312 | 124400 | 564593780 | 4235 | 4235 | 4235 | 4235 | 1 |
| 360 | 20240312 | 124300 | 564589545 | 4210 | 4210 | 4210 | 4210 | 0 |
| 361 | 20240312 | 124200 | 564589545 | 4210 | 4210 | 4210 | 4210 | 171 |
| 362 | 20240312 | 124100 | 563869635 | 4230 | 4230 | 4230 | 4230 | 307 |
| 363 | 20240312 | 124000 | 562571025 | 4230 | 4230 | 4230 | 4230 | 27 |
| 364 | 20240312 | 123900 | 562456815 | 4225 | 4225 | 4225 | 4225 | 0 |
| 365 | 20240312 | 123800 | 562456815 | 4225 | 4230 | 4230 | 4225 | 172 |
| 366 | 20240312 | 123700 | 561730075 | 4230 | 4230 | 4230 | 4230 | 550 |
| 367 | 20240312 | 123600 | 559403575 | 4220 | 4220 | 4220 | 4220 | 96 |
| 368 | 20240312 | 123500 | 558998455 | 4220 | 4220 | 4220 | 4220 | 0 |
| 369 | 20240312 | 123400 | 558998455 | 4220 | 4230 | 4230 | 4220 | 123 |
| 370 | 20240312 | 123300 | 558479385 | 4230 | 4230 | 4230 | 4230 | 0 |
| 371 | 20240312 | 123200 | 558479385 | 4230 | 4230 | 4230 | 4230 | 42 |
| 372 | 20240312 | 123100 | 558301725 | 4230 | 4235 | 4235 | 4230 | 303 |
| 373 | 20240312 | 123000 | 557018570 | 4235 | 4235 | 4235 | 4235 | 0 |
| 374 | 20240312 | 122900 | 557018570 | 4235 | 4230 | 4235 | 4230 | 49 |
| 375 | 20240312 | 122800 | 556811295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 376 | 20240312 | 122700 | 556811295 | 4230 | 4230 | 4230 | 4230 | 1 |
| 377 | 20240312 | 122600 | 556807065 | 4215 | 4230 | 4230 | 4215 | 720 |
| 378 | 20240312 | 122500 | 553763460 | 4230 | 4230 | 4230 | 4230 | 0 |
| 379 | 20240312 | 122400 | 553763460 | 4230 | 4230 | 4230 | 4230 | 1 |
| 380 | 20240312 | 122300 | 553759230 | 4230 | 4230 | 4230 | 4230 | 1 |
| 381 | 20240312 | 122200 | 553755000 | 4230 | 4230 | 4230 | 4230 | 1 |
| 382 | 20240312 | 122100 | 553750770 | 4215 | 4230 | 4230 | 4215 | 10 |
| 383 | 20240312 | 122000 | 553708580 | 4225 | 4225 | 4225 | 4225 | 0 |
| 384 | 20240312 | 121900 | 553708580 | 4225 | 4215 | 4225 | 4215 | 138 |
| 385 | 20240312 | 121800 | 553126900 | 4215 | 4215 | 4230 | 4215 | 4 |
| 386 | 20240312 | 121700 | 553110025 | 4215 | 4215 | 4215 | 4215 | 1 |
| 387 | 20240312 | 121600 | 553105810 | 4235 | 4235 | 4235 | 4235 | 20 |
| 388 | 20240312 | 121500 | 553021110 | 4215 | 4220 | 4220 | 4215 | 488 |
| 389 | 20240312 | 121400 | 550964170 | 4215 | 4215 | 4215 | 4215 | 1000 |
| 390 | 20240312 | 121300 | 546749170 | 4215 | 4220 | 4220 | 4215 | 138 |
| 391 | 20240312 | 121200 | 546167445 | 4220 | 4220 | 4220 | 4220 | 24 |
| 392 | 20240312 | 121100 | 546066165 | 4205 | 4220 | 4220 | 4205 | 295 |
| 393 | 20240312 | 121000 | 544822330 | 4220 | 4210 | 4220 | 4210 | 381 |
| 394 | 20240312 | 120900 | 543218270 | 4210 | 4210 | 4210 | 4210 | 0 |
| 395 | 20240312 | 120800 | 543218270 | 4210 | 4210 | 4210 | 4210 | 30 |
| 396 | 20240312 | 120700 | 543091970 | 4210 | 4215 | 4215 | 4210 | 3000 |
| 397 | 20240312 | 120600 | 530461100 | 4215 | 4215 | 4215 | 4215 | 176 |
| 398 | 20240312 | 120500 | 529719260 | 4235 | 4235 | 4235 | 4235 | 0 |
| 399 | 20240312 | 120400 | 529719260 | 4235 | 4215 | 4235 | 4215 | 2001 |
| 400 | 20240312 | 120300 | 521285025 | 4235 | 4220 | 4235 | 4220 | 82 |
| 401 | 20240312 | 120200 | 520938685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 402 | 20240312 | 120100 | 520938685 | 4240 | 4240 | 4240 | 4240 | 200 |
| 403 | 20240312 | 120000 | 520090685 | 4220 | 4220 | 4220 | 4220 | 2000 |
| 404 | 20240312 | 115900 | 511650685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 405 | 20240312 | 115800 | 511650685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 406 | 20240312 | 115700 | 511650685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 407 | 20240312 | 115600 | 511650685 | 4240 | 4240 | 4240 | 4240 | 20 |
| 408 | 20240312 | 115500 | 511565885 | 4240 | 4240 | 4240 | 4220 | 139 |
| 409 | 20240312 | 115400 | 510979265 | 4235 | 4235 | 4235 | 4235 | 0 |
| 410 | 20240312 | 115300 | 510979265 | 4235 | 4235 | 4235 | 4235 | 10 |
| 411 | 20240312 | 115200 | 510936915 | 4240 | 4240 | 4240 | 4240 | 0 |
| 412 | 20240312 | 115100 | 510936915 | 4240 | 4240 | 4240 | 4240 | 3 |
| 413 | 20240312 | 115000 | 510924195 | 4240 | 4240 | 4240 | 4240 | 0 |
| 414 | 20240312 | 114900 | 510924195 | 4240 | 4235 | 4240 | 4235 | 331 |
| 415 | 20240312 | 114800 | 509521405 | 4240 | 4240 | 4240 | 4240 | 0 |
| 416 | 20240312 | 114700 | 509521405 | 4240 | 4240 | 4240 | 4240 | 0 |
| 417 | 20240312 | 114600 | 509521405 | 4240 | 4240 | 4240 | 4240 | 0 |
| 418 | 20240312 | 114500 | 509521405 | 4240 | 4240 | 4240 | 4240 | 10 |
| 419 | 20240312 | 114400 | 509479005 | 4215 | 4215 | 4215 | 4215 | 0 |
| 420 | 20240312 | 114300 | 509479005 | 4215 | 4215 | 4215 | 4215 | 0 |
| 421 | 20240312 | 114200 | 509479005 | 4215 | 4220 | 4240 | 4215 | 577 |
| 422 | 20240312 | 114100 | 507044940 | 4240 | 4240 | 4240 | 4240 | 300 |
| 423 | 20240312 | 114000 | 505772940 | 4240 | 4220 | 4240 | 4215 | 970 |
| 424 | 20240312 | 113900 | 501681310 | 4240 | 4240 | 4240 | 4240 | 181 |
| 425 | 20240312 | 113800 | 500913870 | 4240 | 4225 | 4240 | 4210 | 4061 |
| 426 | 20240312 | 113700 | 483789630 | 4225 | 4225 | 4225 | 4225 | 300 |
| 427 | 20240312 | 113600 | 482522130 | 4225 | 4225 | 4225 | 4225 | 0 |
| 428 | 20240312 | 113500 | 482522130 | 4225 | 4230 | 4230 | 4225 | 1087 |
| 429 | 20240312 | 113400 | 477924155 | 4245 | 4245 | 4245 | 4245 | 0 |
| 430 | 20240312 | 113300 | 477924155 | 4245 | 4245 | 4245 | 4245 | 0 |
| 431 | 20240312 | 113200 | 477924155 | 4245 | 4245 | 4245 | 4230 | 31 |
| 432 | 20240312 | 113100 | 477792860 | 4245 | 4230 | 4245 | 4230 | 40 |
| 433 | 20240312 | 113000 | 477623510 | 4230 | 4235 | 4235 | 4230 | 1276 |
| 434 | 20240312 | 112900 | 472222450 | 4245 | 4245 | 4245 | 4245 | 0 |
| 435 | 20240312 | 112800 | 472222450 | 4245 | 4235 | 4245 | 4235 | 20 |
| 436 | 20240312 | 112700 | 472137650 | 4245 | 4245 | 4245 | 4245 | 47 |
| 437 | 20240312 | 112600 | 471938135 | 4250 | 4250 | 4250 | 4250 | 0 |
| 438 | 20240312 | 112500 | 471938135 | 4250 | 4250 | 4250 | 4250 | 1832 |
| 439 | 20240312 | 112400 | 464152135 | 4250 | 4250 | 4250 | 4250 | 2 |
| 440 | 20240312 | 112300 | 464143635 | 4250 | 4250 | 4250 | 4250 | 75 |
| 441 | 20240312 | 112200 | 463824885 | 4270 | 4245 | 4270 | 4245 | 110 |
| 442 | 20240312 | 112100 | 463357685 | 4245 | 4250 | 4250 | 4245 | 300 |
| 443 | 20240312 | 112000 | 462082790 | 4275 | 4270 | 4275 | 4270 | 300 |
| 444 | 20240312 | 111900 | 460801365 | 4270 | 4270 | 4270 | 4270 | 0 |
| 445 | 20240312 | 111800 | 460801365 | 4270 | 4270 | 4270 | 4270 | 0 |
| 446 | 20240312 | 111700 | 460801365 | 4270 | 4270 | 4270 | 4270 | 0 |
| 447 | 20240312 | 111600 | 460801365 | 4270 | 4270 | 4270 | 4270 | 0 |
| 448 | 20240312 | 111500 | 460801365 | 4270 | 4275 | 4275 | 4270 | 1520 |
| 449 | 20240312 | 111400 | 454303465 | 4275 | 4275 | 4275 | 4275 | 4 |
| 450 | 20240312 | 111300 | 454286365 | 4275 | 4275 | 4275 | 4275 | 1 |
| 451 | 20240312 | 111200 | 454282090 | 4250 | 4250 | 4275 | 4250 | 2265 |
| 452 | 20240312 | 111100 | 444655805 | 4250 | 4250 | 4250 | 4250 | 30 |
| 453 | 20240312 | 111000 | 444528305 | 4250 | 4250 | 4250 | 4250 | 56 |
| 454 | 20240312 | 110900 | 444290305 | 4250 | 4250 | 4250 | 4250 | 200 |
| 455 | 20240312 | 110800 | 443440305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 456 | 20240312 | 110700 | 443440305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 457 | 20240312 | 110600 | 443440305 | 4250 | 4250 | 4250 | 4250 | 30 |
| 458 | 20240312 | 110500 | 443312805 | 4250 | 4250 | 4250 | 4250 | 100 |
| 459 | 20240312 | 110400 | 442887805 | 4250 | 4270 | 4270 | 4250 | 385 |
| 460 | 20240312 | 110300 | 441251535 | 4280 | 4280 | 4280 | 4280 | 0 |
| 461 | 20240312 | 110200 | 441251535 | 4280 | 4280 | 4280 | 4280 | 0 |
| 462 | 20240312 | 110100 | 441251535 | 4280 | 4285 | 4285 | 4280 | 447 |
| 463 | 20240312 | 110000 | 439337795 | 4280 | 4270 | 4280 | 4270 | 2215 |
| 464 | 20240312 | 105900 | 429858630 | 4270 | 4265 | 4270 | 4265 | 1285 |
| 465 | 20240312 | 105800 | 424372180 | 4265 | 4265 | 4265 | 4265 | 229 |
| 466 | 20240312 | 105700 | 423395495 | 4265 | 4255 | 4265 | 4255 | 3483 |
| 467 | 20240312 | 105600 | 408558050 | 4255 | 4245 | 4255 | 4245 | 3100 |
| 468 | 20240312 | 105500 | 395372660 | 4250 | 4230 | 4250 | 4230 | 409 |
| 469 | 20240312 | 105400 | 393636860 | 4250 | 4245 | 4250 | 4245 | 24 |
| 470 | 20240312 | 105300 | 393534940 | 4245 | 4245 | 4245 | 4245 | 10 |
| 471 | 20240312 | 105200 | 393492490 | 4250 | 4240 | 4250 | 4225 | 2490 |
| 472 | 20240312 | 105100 | 382914460 | 4245 | 4240 | 4245 | 4240 | 649 |
| 473 | 20240312 | 105000 | 380162695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 474 | 20240312 | 104900 | 380162695 | 4240 | 4240 | 4240 | 4235 | 2669 |
| 475 | 20240312 | 104800 | 368846140 | 4220 | 4240 | 4240 | 4220 | 311 |
| 476 | 20240312 | 104700 | 367533200 | 4240 | 4240 | 4240 | 4240 | 0 |
| 477 | 20240312 | 104600 | 367533200 | 4240 | 4235 | 4240 | 4220 | 765 |
| 478 | 20240312 | 104500 | 364296780 | 4235 | 4220 | 4235 | 4220 | 1054 |
| 479 | 20240312 | 104400 | 359840355 | 4230 | 4230 | 4230 | 4230 | 100 |
| 480 | 20240312 | 104300 | 359417355 | 4230 | 4225 | 4230 | 4225 | 937 |
| 481 | 20240312 | 104200 | 355454395 | 4220 | 4220 | 4220 | 4220 | 855 |
| 482 | 20240312 | 104100 | 351846295 | 4220 | 4220 | 4220 | 4220 | 0 |
| 483 | 20240312 | 104000 | 351846295 | 4220 | 4220 | 4220 | 4220 | 254 |
| 484 | 20240312 | 103900 | 350774415 | 4220 | 4215 | 4220 | 4210 | 1674 |
| 485 | 20240312 | 103800 | 343717185 | 4210 | 4210 | 4210 | 4210 | 2 |
| 486 | 20240312 | 103700 | 343708765 | 4215 | 4215 | 4215 | 4215 | 0 |
| 487 | 20240312 | 103600 | 343708765 | 4215 | 4215 | 4215 | 4215 | 55 |
| 488 | 20240312 | 103500 | 343476940 | 4225 | 4225 | 4225 | 4225 | 30 |
| 489 | 20240312 | 103400 | 343350190 | 4230 | 4230 | 4230 | 4230 | 100 |
| 490 | 20240312 | 103300 | 342927190 | 4230 | 4220 | 4230 | 4200 | 12 |
| 491 | 20240312 | 103200 | 342876560 | 4230 | 4220 | 4230 | 4220 | 301 |
| 492 | 20240312 | 103100 | 341604880 | 4225 | 4210 | 4225 | 4200 | 305 |
| 493 | 20240312 | 103000 | 340323800 | 4225 | 4200 | 4225 | 4200 | 85 |
| 494 | 20240312 | 102900 | 339966775 | 4200 | 4200 | 4200 | 4200 | 0 |
| 495 | 20240312 | 102800 | 339966775 | 4200 | 4230 | 4230 | 4200 | 1357 |
| 496 | 20240312 | 102700 | 334237375 | 4230 | 4210 | 4230 | 4210 | 1633 |
| 497 | 20240312 | 102600 | 327341550 | 4205 | 4225 | 4225 | 4205 | 201 |
| 498 | 20240312 | 102500 | 326496325 | 4200 | 4200 | 4200 | 4200 | 0 |
| 499 | 20240312 | 102400 | 326496325 | 4200 | 4225 | 4225 | 4200 | 1833 |
| 500 | 20240312 | 102300 | 318773700 | 4225 | 4225 | 4225 | 4225 | 0 |
| 501 | 20240312 | 102200 | 318773700 | 4225 | 4225 | 4225 | 4225 | 3 |
| 502 | 20240312 | 102100 | 318761025 | 4225 | 4220 | 4225 | 4220 | 1578 |
| 503 | 20240312 | 102000 | 312096225 | 4220 | 4220 | 4220 | 4220 | 359 |
| 504 | 20240312 | 101900 | 310581245 | 4220 | 4215 | 4220 | 4215 | 479 |
| 505 | 20240312 | 101800 | 308561265 | 4200 | 4200 | 4200 | 4200 | 32 |
| 506 | 20240312 | 101700 | 308426865 | 4215 | 4225 | 4225 | 4215 | 86 |
| 507 | 20240312 | 101600 | 308064360 | 4220 | 4220 | 4220 | 4220 | 0 |
| 508 | 20240312 | 101500 | 308064360 | 4220 | 4220 | 4220 | 4220 | 2316 |
| 509 | 20240312 | 101400 | 298290840 | 4220 | 4220 | 4220 | 4220 | 1727 |
| 510 | 20240312 | 101300 | 291002900 | 4220 | 4190 | 4220 | 4190 | 7988 |
| 511 | 20240312 | 101200 | 257416800 | 4190 | 4165 | 4190 | 4165 | 2402 |
| 512 | 20240312 | 101100 | 247412420 | 4195 | 4190 | 4195 | 4190 | 301 |
| 513 | 20240312 | 101000 | 246151225 | 4190 | 4190 | 4190 | 4190 | 815 |
| 514 | 20240312 | 100900 | 242736375 | 4190 | 4190 | 4190 | 4190 | 0 |
| 515 | 20240312 | 100800 | 242736375 | 4190 | 4175 | 4190 | 4165 | 3369 |
| 516 | 20240312 | 100700 | 228655275 | 4170 | 4160 | 4170 | 4160 | 1614 |
| 517 | 20240312 | 100600 | 221931780 | 4145 | 4150 | 4150 | 4145 | 851 |
| 518 | 20240312 | 100500 | 218404375 | 4150 | 4155 | 4160 | 4150 | 21 |
| 519 | 20240312 | 100400 | 218317180 | 4165 | 4165 | 4165 | 4165 | 0 |
| 520 | 20240312 | 100300 | 218317180 | 4165 | 4155 | 4165 | 4155 | 11 |
| 521 | 20240312 | 100200 | 218271465 | 4170 | 4170 | 4170 | 4170 | 0 |
| 522 | 20240312 | 100100 | 218271465 | 4170 | 4165 | 4170 | 4155 | 4068 |
| 523 | 20240312 | 100000 | 201353175 | 4160 | 4160 | 4160 | 4160 | 500 |
| 524 | 20240312 | 095900 | 199273175 | 4160 | 4160 | 4160 | 4160 | 347 |
| 525 | 20240312 | 095800 | 197829655 | 4150 | 4155 | 4155 | 4150 | 434 |
| 526 | 20240312 | 095700 | 196028135 | 4155 | 4150 | 4155 | 4150 | 3555 |
| 527 | 20240312 | 095600 | 181263130 | 4130 | 4160 | 4160 | 4120 | 2410 |
| 528 | 20240312 | 095500 | 171323280 | 4160 | 4155 | 4160 | 4155 | 1506 |
| 529 | 20240312 | 095400 | 165059820 | 4150 | 4150 | 4155 | 4150 | 403 |
| 530 | 20240312 | 095300 | 163386740 | 4150 | 4135 | 4150 | 4135 | 1150 |
| 531 | 20240312 | 095200 | 158619390 | 4120 | 4120 | 4120 | 4120 | 0 |
| 532 | 20240312 | 095100 | 158619390 | 4120 | 4120 | 4120 | 4120 | 0 |
| 533 | 20240312 | 095000 | 158619390 | 4120 | 4120 | 4120 | 4120 | 55 |
| 534 | 20240312 | 094900 | 158392790 | 4115 | 4125 | 4125 | 4115 | 1987 |
| 535 | 20240312 | 094800 | 150214835 | 4140 | 4140 | 4140 | 4140 | 101 |
| 536 | 20240312 | 094700 | 149796695 | 4140 | 4140 | 4140 | 4140 | 0 |
| 537 | 20240312 | 094600 | 149796695 | 4140 | 4145 | 4145 | 4140 | 2240 |
| 538 | 20240312 | 094500 | 140521395 | 4140 | 4140 | 4140 | 4140 | 474 |
| 539 | 20240312 | 094400 | 138559035 | 4140 | 4120 | 4140 | 4120 | 1526 |
| 540 | 20240312 | 094300 | 132248525 | 4125 | 4125 | 4125 | 4125 | 0 |
| 541 | 20240312 | 094200 | 132248525 | 4125 | 4125 | 4125 | 4125 | 1 |
| 542 | 20240312 | 094100 | 132244400 | 4125 | 4125 | 4125 | 4125 | 18 |
| 543 | 20240312 | 094000 | 132170150 | 4115 | 4115 | 4125 | 4115 | 854 |
| 544 | 20240312 | 093900 | 128651825 | 4115 | 4115 | 4115 | 4115 | 0 |
| 545 | 20240312 | 093800 | 128651825 | 4115 | 4115 | 4115 | 4115 | 469 |
| 546 | 20240312 | 093700 | 126721890 | 4120 | 4115 | 4120 | 4115 | 37 |
| 547 | 20240312 | 093600 | 126569630 | 4120 | 4120 | 4120 | 4120 | 100 |
| 548 | 20240312 | 093500 | 126157630 | 4120 | 4085 | 4120 | 4085 | 42 |
| 549 | 20240312 | 093400 | 125984990 | 4075 | 4100 | 4105 | 4075 | 1714 |
| 550 | 20240312 | 093300 | 118960545 | 4100 | 4100 | 4100 | 4100 | 792 |
| 551 | 20240312 | 093200 | 115713345 | 4100 | 4100 | 4100 | 4100 | 0 |
| 552 | 20240312 | 093100 | 115713345 | 4100 | 4100 | 4100 | 4100 | 1700 |
| 553 | 20240312 | 093000 | 108743345 | 4100 | 4100 | 4100 | 4100 | 503 |
| 554 | 20240312 | 092900 | 106681045 | 4100 | 4100 | 4100 | 4100 | 27 |
| 555 | 20240312 | 092800 | 106570345 | 4100 | 4100 | 4100 | 4100 | 302 |
| 556 | 20240312 | 092700 | 105332145 | 4100 | 4090 | 4100 | 4090 | 415 |
| 557 | 20240312 | 092600 | 103632295 | 4060 | 4060 | 4060 | 4060 | 0 |
| 558 | 20240312 | 092500 | 103632295 | 4060 | 4090 | 4090 | 4060 | 3444 |
| 559 | 20240312 | 092400 | 89611370 | 4090 | 4090 | 4090 | 4090 | 0 |
| 560 | 20240312 | 092300 | 89611370 | 4090 | 4090 | 4090 | 4090 | 0 |
| 561 | 20240312 | 092200 | 89611370 | 4090 | 4090 | 4090 | 4090 | 0 |
| 562 | 20240312 | 092100 | 89611370 | 4090 | 4065 | 4090 | 4065 | 33 |
| 563 | 20240312 | 092000 | 89477200 | 4065 | 4065 | 4065 | 4065 | 1 |
| 564 | 20240312 | 091900 | 89473135 | 4065 | 4075 | 4075 | 4065 | 579 |
| 565 | 20240312 | 091800 | 87116515 | 4090 | 4060 | 4090 | 4060 | 5 |
| 566 | 20240312 | 091700 | 87096185 | 4090 | 4090 | 4090 | 4090 | 1 |
| 567 | 20240312 | 091600 | 87092095 | 4090 | 4090 | 4090 | 4090 | 100 |
| 568 | 20240312 | 091500 | 86683095 | 4090 | 4090 | 4090 | 4090 | 31 |
| 569 | 20240312 | 091400 | 86556305 | 4090 | 4075 | 4090 | 4075 | 151 |
| 570 | 20240312 | 091300 | 85940965 | 4060 | 4050 | 4060 | 4020 | 5867 |
| 571 | 20240312 | 091200 | 62201175 | 4055 | 4075 | 4075 | 4055 | 2494 |
| 572 | 20240312 | 091100 | 52078470 | 4075 | 4075 | 4075 | 4075 | 4 |
| 573 | 20240312 | 091000 | 52062170 | 4075 | 4065 | 4075 | 4060 | 2754 |
| 574 | 20240312 | 090900 | 40868315 | 4075 | 4065 | 4075 | 4065 | 41 |
| 575 | 20240312 | 090800 | 40701630 | 4065 | 4070 | 4070 | 4065 | 1663 |
| 576 | 20240312 | 090700 | 33941125 | 4065 | 4065 | 4065 | 4065 | 165 |
| 577 | 20240312 | 090600 | 33270400 | 4070 | 4100 | 4100 | 4070 | 757 |
| 578 | 20240312 | 090500 | 30188515 | 4105 | 4105 | 4105 | 4105 | 3 |
| 579 | 20240312 | 090400 | 30176200 | 4110 | 4110 | 4110 | 4110 | 259 |
| 580 | 20240312 | 090300 | 29111710 | 4110 | 4110 | 4110 | 4110 | 0 |
| 581 | 20240312 | 090200 | 29111710 | 4110 | 4110 | 4110 | 4110 | 100 |
| 582 | 20240312 | 090100 | 28700710 | 4110 | 4110 | 4110 | 4110 | 282 |
| 583 | 20240312 | 090000 | 27541690 | 4070 | 4070 | 4070 | 4070 | 6767 |