28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 183300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 4156 |
| 3 | 20240312 | 183200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20240312 | 183100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20240312 | 183000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20240312 | 182900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20240312 | 182800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20240312 | 182700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20240312 | 182600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20240312 | 182500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20240312 | 182400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20240312 | 182300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20240312 | 182200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20240312 | 182100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20240312 | 182000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20240312 | 181900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20240312 | 181800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20240312 | 181700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20240312 | 181600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20240312 | 181500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20240312 | 181400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20240312 | 181300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20240312 | 181200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20240312 | 181100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20240312 | 181000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20240312 | 180900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20240312 | 180800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20240312 | 180700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20240312 | 180600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20240312 | 180500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20240312 | 180400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20240312 | 180300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 4156 |
| 33 | 20240312 | 180200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20240312 | 180100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20240312 | 180000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20240312 | 175900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20240312 | 175800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20240312 | 175700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20240312 | 175600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20240312 | 175500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20240312 | 175400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20240312 | 175300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20240312 | 175200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20240312 | 175100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20240312 | 175000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20240312 | 174900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20240312 | 174800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20240312 | 174700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20240312 | 174600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20240312 | 174500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20240312 | 174400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20240312 | 174300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20240312 | 174200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20240312 | 174100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20240312 | 174000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20240312 | 173900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20240312 | 173800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20240312 | 173700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20240312 | 173600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20240312 | 173500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20240312 | 173400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20240312 | 173300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 4156 |
| 63 | 20240312 | 173200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20240312 | 173100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20240312 | 173000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20240312 | 172900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20240312 | 172800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20240312 | 172700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20240312 | 172600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20240312 | 172500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20240312 | 172400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20240312 | 172300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20240312 | 172200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20240312 | 172100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20240312 | 172000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20240312 | 171900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20240312 | 171800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20240312 | 171700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20240312 | 171600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20240312 | 171500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20240312 | 171400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20240312 | 171300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20240312 | 171200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20240312 | 171100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20240312 | 171000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20240312 | 170900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20240312 | 170800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20240312 | 170700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20240312 | 170600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20240312 | 170500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20240312 | 170400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20240312 | 170300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 4156 |
| 93 | 20240312 | 170200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20240312 | 170100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20240312 | 170000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20240312 | 165900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20240312 | 165800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20240312 | 165700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20240312 | 165600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20240312 | 165500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20240312 | 165400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20240312 | 165300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20240312 | 165200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20240312 | 165100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20240312 | 165000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20240312 | 164900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20240312 | 164800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20240312 | 164700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20240312 | 164600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20240312 | 164500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20240312 | 164400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20240312 | 164300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20240312 | 164200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20240312 | 164100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20240312 | 164000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20240312 | 163900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20240312 | 163800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20240312 | 163700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20240312 | 163600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20240312 | 163500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20240312 | 163400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20240312 | 163300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 4156 |
| 123 | 20240312 | 163200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20240312 | 163100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20240312 | 163000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20240312 | 162900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20240312 | 162800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20240312 | 162700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20240312 | 162600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20240312 | 162500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20240312 | 162400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20240312 | 162300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20240312 | 162200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20240312 | 162100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20240312 | 162000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20240312 | 161900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20240312 | 161800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20240312 | 161700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20240312 | 161600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20240312 | 161500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20240312 | 161400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20240312 | 161300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20240312 | 161200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20240312 | 161100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20240312 | 161000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20240312 | 160900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20240312 | 160800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20240312 | 160700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20240312 | 160600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20240312 | 160500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20240312 | 160400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20240312 | 160300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 4156 |
| 153 | 20240312 | 160200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20240312 | 160100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20240312 | 160000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20240312 | 155900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20240312 | 155800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20240312 | 155700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20240312 | 155600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20240312 | 155500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20240312 | 155400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20240312 | 155300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20240312 | 155200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20240312 | 155100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20240312 | 155000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20240312 | 154900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20240312 | 154800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20240312 | 154700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20240312 | 154600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20240312 | 154500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20240312 | 154400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20240312 | 154300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20240312 | 154200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20240312 | 154100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20240312 | 154000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20240312 | 153900 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20240312 | 153800 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20240312 | 153700 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20240312 | 153600 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20240312 | 153500 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20240312 | 153400 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20240312 | 153300 | 570806465 | 2275 | 2275 | 2275 | 2275 | 4156 |
| 183 | 20240312 | 153200 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20240312 | 153100 | 570806465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20240312 | 153000 | 570806465 | 2275 | 2275 | 2275 | 2275 | 4156 |
| 186 | 20240312 | 152900 | 561351565 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20240312 | 152800 | 561351565 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20240312 | 152700 | 561351565 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20240312 | 152600 | 561351565 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20240312 | 152500 | 561351565 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20240312 | 152400 | 561351565 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20240312 | 152300 | 561351565 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20240312 | 152200 | 561351565 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20240312 | 152100 | 561351565 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20240312 | 152000 | 561351565 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20240312 | 151900 | 561351565 | 2275 | 2275 | 2275 | 2275 | 20 |
| 197 | 20240312 | 151800 | 561306065 | 2275 | 2280 | 2280 | 2275 | 462 |
| 198 | 20240312 | 151700 | 560252725 | 2275 | 2275 | 2275 | 2275 | 561 |
| 199 | 20240312 | 151600 | 558976450 | 2275 | 2275 | 2275 | 2275 | 555 |
| 200 | 20240312 | 151500 | 557713825 | 2270 | 2270 | 2270 | 2270 | 0 |
| 201 | 20240312 | 151400 | 557713825 | 2270 | 2275 | 2275 | 2265 | 373 |
| 202 | 20240312 | 151300 | 556865265 | 2275 | 2275 | 2275 | 2275 | 100 |
| 203 | 20240312 | 151200 | 556637765 | 2275 | 2270 | 2275 | 2270 | 802 |
| 204 | 20240312 | 151100 | 554813220 | 2270 | 2270 | 2270 | 2270 | 40 |
| 205 | 20240312 | 151000 | 554722420 | 2270 | 2270 | 2270 | 2270 | 155 |
| 206 | 20240312 | 150900 | 554370570 | 2265 | 2265 | 2265 | 2265 | 3 |
| 207 | 20240312 | 150800 | 554363775 | 2260 | 2265 | 2265 | 2260 | 769 |
| 208 | 20240312 | 150700 | 552623840 | 2265 | 2265 | 2265 | 2265 | 2 |
| 209 | 20240312 | 150600 | 552619310 | 2270 | 2270 | 2270 | 2270 | 103 |
| 210 | 20240312 | 150500 | 552385500 | 2270 | 2270 | 2270 | 2270 | 1 |
| 211 | 20240312 | 150400 | 552383230 | 2275 | 2275 | 2275 | 2275 | 0 |
| 212 | 20240312 | 150300 | 552383230 | 2275 | 2275 | 2275 | 2275 | 5 |
| 213 | 20240312 | 150200 | 552371855 | 2275 | 2275 | 2275 | 2275 | 0 |
| 214 | 20240312 | 150100 | 552371855 | 2275 | 2275 | 2275 | 2275 | 0 |
| 215 | 20240312 | 150000 | 552371855 | 2275 | 2275 | 2275 | 2275 | 140 |
| 216 | 20240312 | 145900 | 552053355 | 2275 | 2275 | 2275 | 2275 | 1 |
| 217 | 20240312 | 145800 | 552051080 | 2275 | 2275 | 2275 | 2275 | 0 |
| 218 | 20240312 | 145700 | 552051080 | 2275 | 2275 | 2275 | 2275 | 2 |
| 219 | 20240312 | 145600 | 552046530 | 2275 | 2260 | 2275 | 2260 | 2 |
| 220 | 20240312 | 145500 | 552041995 | 2260 | 2260 | 2260 | 2260 | 0 |
| 221 | 20240312 | 145400 | 552041995 | 2260 | 2260 | 2260 | 2260 | 0 |
| 222 | 20240312 | 145300 | 552041995 | 2260 | 2260 | 2260 | 2260 | 1 |
| 223 | 20240312 | 145200 | 552039735 | 2270 | 2270 | 2270 | 2270 | 100 |
| 224 | 20240312 | 145100 | 551812735 | 2260 | 2260 | 2260 | 2260 | 0 |
| 225 | 20240312 | 145000 | 551812735 | 2260 | 2260 | 2260 | 2260 | 120 |
| 226 | 20240312 | 144900 | 551541535 | 2260 | 2275 | 2275 | 2260 | 2921 |
| 227 | 20240312 | 144800 | 544937760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 228 | 20240312 | 144700 | 544937760 | 2275 | 2265 | 2275 | 2260 | 416 |
| 229 | 20240312 | 144600 | 543997315 | 2260 | 2265 | 2265 | 2260 | 851 |
| 230 | 20240312 | 144500 | 542072300 | 2270 | 2270 | 2270 | 2270 | 298 |
| 231 | 20240312 | 144400 | 541395840 | 2280 | 2275 | 2280 | 2270 | 5 |
| 232 | 20240312 | 144300 | 541384465 | 2275 | 2275 | 2275 | 2275 | 100 |
| 233 | 20240312 | 144200 | 541156965 | 2270 | 2265 | 2270 | 2265 | 647 |
| 234 | 20240312 | 144100 | 539689255 | 2265 | 2260 | 2265 | 2260 | 570 |
| 235 | 20240312 | 144000 | 538400450 | 2260 | 2260 | 2260 | 2260 | 0 |
| 236 | 20240312 | 143900 | 538400450 | 2260 | 2260 | 2260 | 2260 | 178 |
| 237 | 20240312 | 143800 | 537998170 | 2260 | 2260 | 2260 | 2260 | 1 |
| 238 | 20240312 | 143700 | 537995910 | 2260 | 2260 | 2260 | 2260 | 0 |
| 239 | 20240312 | 143600 | 537995910 | 2260 | 2260 | 2260 | 2260 | 277 |
| 240 | 20240312 | 143500 | 537369890 | 2255 | 2255 | 2255 | 2255 | 0 |
| 241 | 20240312 | 143400 | 537369890 | 2255 | 2255 | 2255 | 2255 | 478 |
| 242 | 20240312 | 143300 | 536292000 | 2255 | 2245 | 2255 | 2245 | 271 |
| 243 | 20240312 | 143200 | 535683585 | 2245 | 2245 | 2245 | 2245 | 70 |
| 244 | 20240312 | 143100 | 535526435 | 2245 | 2255 | 2255 | 2245 | 2730 |
| 245 | 20240312 | 143000 | 529389715 | 2250 | 2250 | 2250 | 2250 | 1 |
| 246 | 20240312 | 142900 | 529387465 | 2260 | 2260 | 2260 | 2260 | 20 |
| 247 | 20240312 | 142800 | 529342265 | 2260 | 2255 | 2260 | 2255 | 365 |
| 248 | 20240312 | 142700 | 528518335 | 2260 | 2260 | 2260 | 2260 | 0 |
| 249 | 20240312 | 142600 | 528518335 | 2260 | 2260 | 2260 | 2260 | 0 |
| 250 | 20240312 | 142500 | 528518335 | 2260 | 2260 | 2260 | 2260 | 551 |
| 251 | 20240312 | 142400 | 527273075 | 2260 | 2250 | 2260 | 2250 | 2 |
| 252 | 20240312 | 142300 | 527268565 | 2260 | 2255 | 2260 | 2250 | 104 |
| 253 | 20240312 | 142200 | 527034530 | 2260 | 2260 | 2260 | 2260 | 0 |
| 254 | 20240312 | 142100 | 527034530 | 2260 | 2260 | 2260 | 2260 | 0 |
| 255 | 20240312 | 142000 | 527034530 | 2260 | 2260 | 2260 | 2260 | 0 |
| 256 | 20240312 | 141900 | 527034530 | 2260 | 2260 | 2260 | 2260 | 0 |
| 257 | 20240312 | 141800 | 527034530 | 2260 | 2260 | 2260 | 2260 | 2 |
| 258 | 20240312 | 141700 | 527030010 | 2260 | 2255 | 2260 | 2255 | 244 |
| 259 | 20240312 | 141600 | 526478575 | 2255 | 2255 | 2255 | 2255 | 500 |
| 260 | 20240312 | 141500 | 525351075 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 261 | 20240312 | 141400 | 523096075 | 2260 | 2260 | 2260 | 2260 | 300 |
| 262 | 20240312 | 141300 | 522418075 | 2260 | 2260 | 2260 | 2260 | 500 |
| 263 | 20240312 | 141200 | 521288075 | 2260 | 2260 | 2260 | 2260 | 500 |
| 264 | 20240312 | 141100 | 520158075 | 2265 | 2265 | 2265 | 2265 | 211 |
| 265 | 20240312 | 141000 | 519680160 | 2270 | 2270 | 2270 | 2270 | 0 |
| 266 | 20240312 | 140900 | 519680160 | 2270 | 2270 | 2270 | 2270 | 101 |
| 267 | 20240312 | 140800 | 519450890 | 2265 | 2265 | 2265 | 2265 | 0 |
| 268 | 20240312 | 140700 | 519450890 | 2265 | 2265 | 2265 | 2265 | 0 |
| 269 | 20240312 | 140600 | 519450890 | 2265 | 2260 | 2265 | 2260 | 259 |
| 270 | 20240312 | 140500 | 518864260 | 2265 | 2265 | 2265 | 2265 | 232 |
| 271 | 20240312 | 140400 | 518338780 | 2265 | 2265 | 2265 | 2265 | 0 |
| 272 | 20240312 | 140300 | 518338780 | 2265 | 2265 | 2265 | 2265 | 2 |
| 273 | 20240312 | 140200 | 518334250 | 2260 | 2265 | 2265 | 2260 | 46 |
| 274 | 20240312 | 140100 | 518230065 | 2260 | 2260 | 2260 | 2260 | 0 |
| 275 | 20240312 | 140000 | 518230065 | 2260 | 2260 | 2260 | 2260 | 72 |
| 276 | 20240312 | 135900 | 518067345 | 2260 | 2260 | 2260 | 2260 | 0 |
| 277 | 20240312 | 135800 | 518067345 | 2260 | 2260 | 2260 | 2260 | 1 |
| 278 | 20240312 | 135700 | 518065085 | 2260 | 2260 | 2260 | 2260 | 83 |
| 279 | 20240312 | 135600 | 517877505 | 2260 | 2260 | 2260 | 2260 | 1400 |
| 280 | 20240312 | 135500 | 514713505 | 2265 | 2265 | 2265 | 2265 | 0 |
| 281 | 20240312 | 135400 | 514713505 | 2265 | 2265 | 2265 | 2265 | 0 |
| 282 | 20240312 | 135300 | 514713505 | 2265 | 2265 | 2265 | 2265 | 7 |
| 283 | 20240312 | 135200 | 514697650 | 2270 | 2270 | 2270 | 2270 | 0 |
| 284 | 20240312 | 135100 | 514697650 | 2270 | 2280 | 2280 | 2270 | 23 |
| 285 | 20240312 | 135000 | 514645400 | 2280 | 2280 | 2280 | 2280 | 0 |
| 286 | 20240312 | 134900 | 514645400 | 2280 | 2280 | 2280 | 2280 | 3 |
| 287 | 20240312 | 134800 | 514638560 | 2280 | 2275 | 2280 | 2275 | 102 |
| 288 | 20240312 | 134700 | 514406500 | 2275 | 2270 | 2275 | 2265 | 270 |
| 289 | 20240312 | 134600 | 513793400 | 2265 | 2265 | 2265 | 2265 | 85 |
| 290 | 20240312 | 134500 | 513600875 | 2265 | 2265 | 2265 | 2265 | 0 |
| 291 | 20240312 | 134400 | 513600875 | 2265 | 2265 | 2265 | 2265 | 0 |
| 292 | 20240312 | 134300 | 513600875 | 2265 | 2265 | 2265 | 2265 | 0 |
| 293 | 20240312 | 134200 | 513600875 | 2265 | 2265 | 2265 | 2265 | 3 |
| 294 | 20240312 | 134100 | 513594080 | 2260 | 2260 | 2260 | 2260 | 0 |
| 295 | 20240312 | 134000 | 513594080 | 2260 | 2260 | 2260 | 2260 | 0 |
| 296 | 20240312 | 133900 | 513594080 | 2260 | 2260 | 2260 | 2260 | 921 |
| 297 | 20240312 | 133800 | 511512620 | 2260 | 2260 | 2260 | 2260 | 5 |
| 298 | 20240312 | 133700 | 511501320 | 2255 | 2255 | 2255 | 2255 | 10 |
| 299 | 20240312 | 133600 | 511478770 | 2260 | 2260 | 2260 | 2260 | 0 |
| 300 | 20240312 | 133500 | 511478770 | 2260 | 2260 | 2260 | 2260 | 8 |
| 301 | 20240312 | 133400 | 511460690 | 2260 | 2260 | 2260 | 2255 | 107 |
| 302 | 20240312 | 133300 | 511219370 | 2260 | 2260 | 2260 | 2260 | 626 |
| 303 | 20240312 | 133200 | 509804610 | 2260 | 2260 | 2260 | 2260 | 7 |
| 304 | 20240312 | 133100 | 509788790 | 2255 | 2260 | 2260 | 2255 | 1503 |
| 305 | 20240312 | 133000 | 506399510 | 2260 | 2260 | 2260 | 2260 | 5 |
| 306 | 20240312 | 132900 | 506388210 | 2260 | 2260 | 2260 | 2260 | 0 |
| 307 | 20240312 | 132800 | 506388210 | 2260 | 2260 | 2260 | 2260 | 0 |
| 308 | 20240312 | 132700 | 506388210 | 2260 | 2260 | 2260 | 2260 | 28 |
| 309 | 20240312 | 132600 | 506324930 | 2255 | 2260 | 2260 | 2255 | 2 |
| 310 | 20240312 | 132500 | 506320415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 311 | 20240312 | 132400 | 506320415 | 2255 | 2255 | 2255 | 2255 | 77 |
| 312 | 20240312 | 132300 | 506146780 | 2260 | 2260 | 2260 | 2260 | 0 |
| 313 | 20240312 | 132200 | 506146780 | 2260 | 2260 | 2260 | 2260 | 4 |
| 314 | 20240312 | 132100 | 506137740 | 2260 | 2260 | 2260 | 2260 | 0 |
| 315 | 20240312 | 132000 | 506137740 | 2260 | 2260 | 2260 | 2260 | 0 |
| 316 | 20240312 | 131900 | 506137740 | 2260 | 2260 | 2260 | 2260 | 150 |
| 317 | 20240312 | 131800 | 505798740 | 2260 | 2255 | 2260 | 2255 | 29 |
| 318 | 20240312 | 131700 | 505733235 | 2255 | 2255 | 2255 | 2255 | 0 |
| 319 | 20240312 | 131600 | 505733235 | 2255 | 2260 | 2260 | 2255 | 1215 |
| 320 | 20240312 | 131500 | 502992335 | 2260 | 2255 | 2260 | 2255 | 1001 |
| 321 | 20240312 | 131400 | 500735075 | 2255 | 2255 | 2255 | 2255 | 0 |
| 322 | 20240312 | 131300 | 500735075 | 2255 | 2255 | 2255 | 2255 | 100 |
| 323 | 20240312 | 131200 | 500509575 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 324 | 20240312 | 131100 | 498254575 | 2255 | 2255 | 2255 | 2255 | 60 |
| 325 | 20240312 | 131000 | 498119275 | 2265 | 2265 | 2265 | 2265 | 0 |
| 326 | 20240312 | 130900 | 498119275 | 2265 | 2265 | 2265 | 2265 | 0 |
| 327 | 20240312 | 130800 | 498119275 | 2265 | 2265 | 2265 | 2265 | 24 |
| 328 | 20240312 | 130700 | 498064915 | 2255 | 2255 | 2255 | 2255 | 0 |
| 329 | 20240312 | 130600 | 498064915 | 2255 | 2255 | 2255 | 2255 | 18 |
| 330 | 20240312 | 130500 | 498024325 | 2255 | 2255 | 2255 | 2255 | 54 |
| 331 | 20240312 | 130400 | 497902555 | 2255 | 2260 | 2260 | 2255 | 222 |
| 332 | 20240312 | 130300 | 497400970 | 2260 | 2260 | 2260 | 2260 | 852 |
| 333 | 20240312 | 130200 | 495475450 | 2265 | 2265 | 2265 | 2265 | 109 |
| 334 | 20240312 | 130100 | 495228565 | 2265 | 2265 | 2265 | 2265 | 11 |
| 335 | 20240312 | 130000 | 495203650 | 2260 | 2260 | 2260 | 2260 | 0 |
| 336 | 20240312 | 125900 | 495203650 | 2260 | 2260 | 2260 | 2260 | 1 |
| 337 | 20240312 | 125800 | 495201390 | 2265 | 2260 | 2265 | 2260 | 21 |
| 338 | 20240312 | 125700 | 495153925 | 2260 | 2260 | 2260 | 2260 | 22 |
| 339 | 20240312 | 125600 | 495104205 | 2260 | 2260 | 2260 | 2260 | 561 |
| 340 | 20240312 | 125500 | 493836345 | 2260 | 2260 | 2260 | 2260 | 40 |
| 341 | 20240312 | 125400 | 493745945 | 2260 | 2270 | 2270 | 2260 | 1091 |
| 342 | 20240312 | 125300 | 491280215 | 2275 | 2275 | 2275 | 2275 | 6 |
| 343 | 20240312 | 125200 | 491266565 | 2275 | 2275 | 2275 | 2275 | 4 |
| 344 | 20240312 | 125100 | 491257465 | 2280 | 2280 | 2280 | 2280 | 0 |
| 345 | 20240312 | 125000 | 491257465 | 2280 | 2280 | 2280 | 2280 | 0 |
| 346 | 20240312 | 124900 | 491257465 | 2280 | 2280 | 2280 | 2280 | 20 |
| 347 | 20240312 | 124800 | 491211865 | 2280 | 2280 | 2280 | 2280 | 0 |
| 348 | 20240312 | 124700 | 491211865 | 2280 | 2280 | 2280 | 2280 | 3 |
| 349 | 20240312 | 124600 | 491205025 | 2285 | 2275 | 2285 | 2275 | 266 |
| 350 | 20240312 | 124500 | 490597770 | 2270 | 2270 | 2270 | 2270 | 0 |
| 351 | 20240312 | 124400 | 490597770 | 2270 | 2270 | 2270 | 2270 | 5 |
| 352 | 20240312 | 124300 | 490586420 | 2275 | 2275 | 2275 | 2275 | 0 |
| 353 | 20240312 | 124200 | 490586420 | 2275 | 2275 | 2275 | 2275 | 139 |
| 354 | 20240312 | 124100 | 490270195 | 2275 | 2270 | 2275 | 2270 | 10 |
| 355 | 20240312 | 124000 | 490247460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 356 | 20240312 | 123900 | 490247460 | 2260 | 2270 | 2270 | 2260 | 236 |
| 357 | 20240312 | 123800 | 489711945 | 2275 | 2275 | 2275 | 2275 | 0 |
| 358 | 20240312 | 123700 | 489711945 | 2275 | 2275 | 2275 | 2275 | 3 |
| 359 | 20240312 | 123600 | 489705120 | 2275 | 2275 | 2275 | 2275 | 1 |
| 360 | 20240312 | 123500 | 489702845 | 2270 | 2270 | 2270 | 2270 | 0 |
| 361 | 20240312 | 123400 | 489702845 | 2270 | 2270 | 2270 | 2270 | 1 |
| 362 | 20240312 | 123300 | 489700575 | 2260 | 2260 | 2260 | 2260 | 0 |
| 363 | 20240312 | 123200 | 489700575 | 2260 | 2260 | 2260 | 2260 | 0 |
| 364 | 20240312 | 123100 | 489700575 | 2260 | 2270 | 2270 | 2260 | 1366 |
| 365 | 20240312 | 123000 | 486612945 | 2275 | 2275 | 2275 | 2275 | 501 |
| 366 | 20240312 | 122900 | 485473170 | 2275 | 2275 | 2280 | 2275 | 806 |
| 367 | 20240312 | 122800 | 483635520 | 2280 | 2280 | 2280 | 2280 | 5 |
| 368 | 20240312 | 122700 | 483624120 | 2280 | 2280 | 2285 | 2280 | 27 |
| 369 | 20240312 | 122600 | 483562500 | 2285 | 2280 | 2285 | 2280 | 16 |
| 370 | 20240312 | 122500 | 483526015 | 2275 | 2285 | 2285 | 2275 | 32 |
| 371 | 20240312 | 122400 | 483453065 | 2280 | 2280 | 2285 | 2270 | 370 |
| 372 | 20240312 | 122300 | 482607740 | 2285 | 2285 | 2285 | 2285 | 3 |
| 373 | 20240312 | 122200 | 482600885 | 2285 | 2285 | 2285 | 2285 | 0 |
| 374 | 20240312 | 122100 | 482600885 | 2285 | 2280 | 2285 | 2280 | 3 |
| 375 | 20240312 | 122000 | 482594040 | 2275 | 2275 | 2275 | 2275 | 17 |
| 376 | 20240312 | 121900 | 482555365 | 2275 | 2275 | 2275 | 2275 | 0 |
| 377 | 20240312 | 121800 | 482555365 | 2275 | 2265 | 2275 | 2265 | 4 |
| 378 | 20240312 | 121700 | 482546285 | 2255 | 2255 | 2255 | 2255 | 0 |
| 379 | 20240312 | 121600 | 482546285 | 2255 | 2255 | 2255 | 2255 | 37 |
| 380 | 20240312 | 121500 | 482462850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 381 | 20240312 | 121400 | 482462850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 382 | 20240312 | 121300 | 482462850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 383 | 20240312 | 121200 | 482462850 | 2250 | 2260 | 2260 | 2250 | 508 |
| 384 | 20240312 | 121100 | 481316960 | 2250 | 2255 | 2255 | 2250 | 1502 |
| 385 | 20240312 | 121000 | 477932030 | 2250 | 2250 | 2250 | 2250 | 1002 |
| 386 | 20240312 | 120900 | 475677530 | 2260 | 2260 | 2260 | 2260 | 120 |
| 387 | 20240312 | 120800 | 475406330 | 2250 | 2250 | 2250 | 2250 | 9 |
| 388 | 20240312 | 120700 | 475386080 | 2250 | 2250 | 2250 | 2250 | 0 |
| 389 | 20240312 | 120600 | 475386080 | 2250 | 2250 | 2260 | 2250 | 2443 |
| 390 | 20240312 | 120500 | 469887090 | 2250 | 2255 | 2255 | 2250 | 1000 |
| 391 | 20240312 | 120400 | 467636740 | 2255 | 2260 | 2260 | 2255 | 2 |
| 392 | 20240312 | 120300 | 467632225 | 2255 | 2255 | 2255 | 2255 | 1074 |
| 393 | 20240312 | 120200 | 465210355 | 2260 | 2260 | 2260 | 2260 | 0 |
| 394 | 20240312 | 120100 | 465210355 | 2260 | 2265 | 2265 | 2260 | 1062 |
| 395 | 20240312 | 120000 | 462808950 | 2270 | 2270 | 2270 | 2270 | 1 |
| 396 | 20240312 | 115900 | 462806680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 397 | 20240312 | 115800 | 462806680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 398 | 20240312 | 115700 | 462806680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 399 | 20240312 | 115600 | 462806680 | 2265 | 2265 | 2265 | 2260 | 298 |
| 400 | 20240312 | 115500 | 462132805 | 2265 | 2265 | 2265 | 2265 | 42 |
| 401 | 20240312 | 115400 | 462037675 | 2260 | 2265 | 2265 | 2260 | 761 |
| 402 | 20240312 | 115300 | 460315800 | 2265 | 2265 | 2265 | 2265 | 408 |
| 403 | 20240312 | 115200 | 459391680 | 2270 | 2270 | 2270 | 2270 | 336 |
| 404 | 20240312 | 115100 | 458628960 | 2270 | 2270 | 2270 | 2270 | 2154 |
| 405 | 20240312 | 115000 | 453739380 | 2270 | 2275 | 2275 | 2270 | 908 |
| 406 | 20240312 | 114900 | 451676300 | 2275 | 2275 | 2275 | 2275 | 169 |
| 407 | 20240312 | 114800 | 451291825 | 2275 | 2275 | 2275 | 2275 | 0 |
| 408 | 20240312 | 114700 | 451291825 | 2275 | 2280 | 2280 | 2275 | 38 |
| 409 | 20240312 | 114600 | 451205370 | 2285 | 2285 | 2285 | 2285 | 0 |
| 410 | 20240312 | 114500 | 451205370 | 2285 | 2285 | 2285 | 2285 | 0 |
| 411 | 20240312 | 114400 | 451205370 | 2285 | 2285 | 2285 | 2285 | 5 |
| 412 | 20240312 | 114300 | 451193945 | 2285 | 2285 | 2285 | 2285 | 0 |
| 413 | 20240312 | 114200 | 451193945 | 2285 | 2285 | 2285 | 2285 | 96 |
| 414 | 20240312 | 114100 | 450974585 | 2290 | 2285 | 2290 | 2285 | 245 |
| 415 | 20240312 | 114000 | 450414735 | 2290 | 2290 | 2290 | 2290 | 1 |
| 416 | 20240312 | 113900 | 450412445 | 2285 | 2285 | 2285 | 2285 | 193 |
| 417 | 20240312 | 113800 | 449971440 | 2290 | 2290 | 2290 | 2290 | 358 |
| 418 | 20240312 | 113700 | 449151620 | 2300 | 2290 | 2300 | 2290 | 9 |
| 419 | 20240312 | 113600 | 449130980 | 2290 | 2285 | 2290 | 2285 | 163 |
| 420 | 20240312 | 113500 | 448758520 | 2285 | 2285 | 2285 | 2285 | 0 |
| 421 | 20240312 | 113400 | 448758520 | 2285 | 2285 | 2285 | 2285 | 1 |
| 422 | 20240312 | 113300 | 448756235 | 2270 | 2270 | 2270 | 2270 | 0 |
| 423 | 20240312 | 113200 | 448756235 | 2270 | 2270 | 2270 | 2270 | 1500 |
| 424 | 20240312 | 113100 | 445351235 | 2275 | 2275 | 2275 | 2275 | 1100 |
| 425 | 20240312 | 113000 | 442848735 | 2275 | 2275 | 2275 | 2275 | 40 |
| 426 | 20240312 | 112900 | 442757735 | 2275 | 2275 | 2275 | 2275 | 1503 |
| 427 | 20240312 | 112800 | 439338410 | 2275 | 2275 | 2275 | 2275 | 0 |
| 428 | 20240312 | 112700 | 439338410 | 2275 | 2275 | 2275 | 2275 | 2701 |
| 429 | 20240312 | 112600 | 433193635 | 2280 | 2280 | 2285 | 2280 | 2712 |
| 430 | 20240312 | 112500 | 427010270 | 2285 | 2285 | 2285 | 2285 | 50 |
| 431 | 20240312 | 112400 | 426896020 | 2280 | 2300 | 2300 | 2280 | 1367 |
| 432 | 20240312 | 112300 | 423771415 | 2300 | 2300 | 2300 | 2300 | 4 |
| 433 | 20240312 | 112200 | 423762215 | 2285 | 2285 | 2285 | 2285 | 226 |
| 434 | 20240312 | 112100 | 423245805 | 2285 | 2285 | 2285 | 2285 | 0 |
| 435 | 20240312 | 112000 | 423245805 | 2285 | 2285 | 2285 | 2285 | 0 |
| 436 | 20240312 | 111900 | 423245805 | 2285 | 2285 | 2285 | 2285 | 200 |
| 437 | 20240312 | 111800 | 422788805 | 2285 | 2285 | 2285 | 2285 | 0 |
| 438 | 20240312 | 111700 | 422788805 | 2285 | 2285 | 2285 | 2285 | 1 |
| 439 | 20240312 | 111600 | 422786520 | 2290 | 2290 | 2290 | 2290 | 0 |
| 440 | 20240312 | 111500 | 422786520 | 2290 | 2295 | 2295 | 2290 | 1497 |
| 441 | 20240312 | 111400 | 419356375 | 2295 | 2295 | 2295 | 2295 | 80 |
| 442 | 20240312 | 111300 | 419172775 | 2295 | 2295 | 2295 | 2295 | 0 |
| 443 | 20240312 | 111200 | 419172775 | 2295 | 2295 | 2295 | 2295 | 99 |
| 444 | 20240312 | 111100 | 418945570 | 2295 | 2295 | 2295 | 2295 | 56 |
| 445 | 20240312 | 111000 | 418817050 | 2295 | 2290 | 2295 | 2290 | 231 |
| 446 | 20240312 | 110900 | 418287425 | 2290 | 2290 | 2290 | 2290 | 1 |
| 447 | 20240312 | 110800 | 418285135 | 2295 | 2295 | 2295 | 2295 | 0 |
| 448 | 20240312 | 110700 | 418285135 | 2295 | 2295 | 2295 | 2295 | 259 |
| 449 | 20240312 | 110600 | 417690730 | 2295 | 2295 | 2295 | 2295 | 210 |
| 450 | 20240312 | 110500 | 417208780 | 2300 | 2300 | 2300 | 2300 | 1877 |
| 451 | 20240312 | 110400 | 412891680 | 2300 | 2275 | 2300 | 2275 | 478 |
| 452 | 20240312 | 110300 | 411804185 | 2270 | 2310 | 2310 | 2205 | 17088 |
| 453 | 20240312 | 110200 | 373082750 | 2310 | 2320 | 2320 | 2310 | 1523 |
| 454 | 20240312 | 110100 | 369559590 | 2315 | 2320 | 2320 | 2315 | 1003 |
| 455 | 20240312 | 110000 | 367235130 | 2320 | 2320 | 2320 | 2320 | 31 |
| 456 | 20240312 | 105900 | 367163210 | 2320 | 2320 | 2320 | 2320 | 184 |
| 457 | 20240312 | 105800 | 366736330 | 2310 | 2310 | 2310 | 2310 | 4 |
| 458 | 20240312 | 105700 | 366727090 | 2310 | 2310 | 2310 | 2310 | 348 |
| 459 | 20240312 | 105600 | 365923210 | 2305 | 2305 | 2305 | 2305 | 0 |
| 460 | 20240312 | 105500 | 365923210 | 2305 | 2310 | 2310 | 2305 | 101 |
| 461 | 20240312 | 105400 | 365689905 | 2310 | 2320 | 2320 | 2310 | 101 |
| 462 | 20240312 | 105300 | 365455595 | 2320 | 2315 | 2320 | 2300 | 690 |
| 463 | 20240312 | 105200 | 363864015 | 2330 | 2330 | 2330 | 2330 | 100 |
| 464 | 20240312 | 105100 | 363631015 | 2330 | 2315 | 2330 | 2315 | 2920 |
| 465 | 20240312 | 105000 | 356851585 | 2310 | 2310 | 2310 | 2310 | 124 |
| 466 | 20240312 | 104900 | 356565145 | 2305 | 2310 | 2310 | 2305 | 141 |
| 467 | 20240312 | 104800 | 356239540 | 2305 | 2305 | 2305 | 2305 | 0 |
| 468 | 20240312 | 104700 | 356239540 | 2305 | 2320 | 2320 | 2305 | 625 |
| 469 | 20240312 | 104600 | 354790730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 470 | 20240312 | 104500 | 354790730 | 2320 | 2300 | 2320 | 2300 | 196 |
| 471 | 20240312 | 104400 | 354336050 | 2315 | 2305 | 2315 | 2305 | 3302 |
| 472 | 20240312 | 104300 | 346714160 | 2305 | 2300 | 2305 | 2300 | 584 |
| 473 | 20240312 | 104200 | 345370905 | 2300 | 2300 | 2300 | 2290 | 2302 |
| 474 | 20240312 | 104100 | 340090540 | 2300 | 2315 | 2315 | 2300 | 1650 |
| 475 | 20240312 | 104000 | 336279255 | 2315 | 2315 | 2315 | 2315 | 1653 |
| 476 | 20240312 | 103900 | 332452560 | 2315 | 2315 | 2320 | 2315 | 583 |
| 477 | 20240312 | 103800 | 331101615 | 2315 | 2315 | 2320 | 2315 | 1520 |
| 478 | 20240312 | 103700 | 327582115 | 2320 | 2325 | 2325 | 2320 | 612 |
| 479 | 20240312 | 103600 | 326162260 | 2325 | 2325 | 2325 | 2325 | 1948 |
| 480 | 20240312 | 103500 | 321633160 | 2330 | 2330 | 2330 | 2325 | 3504 |
| 481 | 20240312 | 103400 | 313475375 | 2330 | 2310 | 2330 | 2300 | 2862 |
| 482 | 20240312 | 103300 | 306836815 | 2330 | 2300 | 2330 | 2300 | 1917 |
| 483 | 20240312 | 103200 | 302395815 | 2300 | 2295 | 2300 | 2295 | 472 |
| 484 | 20240312 | 103100 | 301311005 | 2300 | 2285 | 2300 | 2285 | 7396 |
| 485 | 20240312 | 103000 | 284343005 | 2280 | 2280 | 2280 | 2280 | 2886 |
| 486 | 20240312 | 102900 | 277762925 | 2275 | 2275 | 2275 | 2275 | 10 |
| 487 | 20240312 | 102800 | 277740175 | 2270 | 2270 | 2280 | 2265 | 535 |
| 488 | 20240312 | 102700 | 276523150 | 2270 | 2270 | 2270 | 2270 | 1472 |
| 489 | 20240312 | 102600 | 273181710 | 2265 | 2265 | 2265 | 2265 | 1021 |
| 490 | 20240312 | 102500 | 270869145 | 2260 | 2255 | 2260 | 2255 | 1000 |
| 491 | 20240312 | 102400 | 268610445 | 2255 | 2255 | 2255 | 2255 | 1 |
| 492 | 20240312 | 102300 | 268608190 | 2250 | 2250 | 2250 | 2250 | 0 |
| 493 | 20240312 | 102200 | 268608190 | 2250 | 2250 | 2250 | 2250 | 703 |
| 494 | 20240312 | 102100 | 267026440 | 2250 | 2250 | 2250 | 2250 | 0 |
| 495 | 20240312 | 102000 | 267026440 | 2250 | 2250 | 2250 | 2250 | 0 |
| 496 | 20240312 | 101900 | 267026440 | 2250 | 2250 | 2250 | 2250 | 1 |
| 497 | 20240312 | 101800 | 267024190 | 2250 | 2250 | 2250 | 2250 | 0 |
| 498 | 20240312 | 101700 | 267024190 | 2250 | 2250 | 2250 | 2250 | 132 |
| 499 | 20240312 | 101600 | 266727190 | 2245 | 2245 | 2245 | 2245 | 0 |
| 500 | 20240312 | 101500 | 266727190 | 2245 | 2245 | 2245 | 2245 | 127 |
| 501 | 20240312 | 101400 | 266442075 | 2245 | 2245 | 2245 | 2240 | 69 |
| 502 | 20240312 | 101300 | 266287185 | 2250 | 2250 | 2250 | 2250 | 3 |
| 503 | 20240312 | 101200 | 266280435 | 2250 | 2250 | 2250 | 2250 | 151 |
| 504 | 20240312 | 101100 | 265940685 | 2255 | 2250 | 2255 | 2250 | 51 |
| 505 | 20240312 | 101000 | 265825685 | 2255 | 2255 | 2255 | 2255 | 50 |
| 506 | 20240312 | 100900 | 265712935 | 2260 | 2260 | 2260 | 2260 | 0 |
| 507 | 20240312 | 100800 | 265712935 | 2260 | 2260 | 2260 | 2260 | 2002 |
| 508 | 20240312 | 100700 | 261188415 | 2260 | 2260 | 2260 | 2260 | 20 |
| 509 | 20240312 | 100600 | 261143215 | 2260 | 2250 | 2265 | 2250 | 635 |
| 510 | 20240312 | 100500 | 259710850 | 2250 | 2240 | 2250 | 2240 | 241 |
| 511 | 20240312 | 100400 | 259170705 | 2240 | 2240 | 2240 | 2240 | 441 |
| 512 | 20240312 | 100300 | 258182865 | 2240 | 2240 | 2240 | 2240 | 13 |
| 513 | 20240312 | 100200 | 258153745 | 2240 | 2240 | 2240 | 2240 | 0 |
| 514 | 20240312 | 100100 | 258153745 | 2240 | 2240 | 2240 | 2240 | 313 |
| 515 | 20240312 | 100000 | 257452625 | 2240 | 2240 | 2240 | 2240 | 0 |
| 516 | 20240312 | 095900 | 257452625 | 2240 | 2240 | 2240 | 2240 | 50 |
| 517 | 20240312 | 095800 | 257340625 | 2240 | 2240 | 2240 | 2240 | 43 |
| 518 | 20240312 | 095700 | 257244305 | 2235 | 2240 | 2240 | 2235 | 47 |
| 519 | 20240312 | 095600 | 257139045 | 2240 | 2240 | 2240 | 2240 | 500 |
| 520 | 20240312 | 095500 | 256019045 | 2240 | 2240 | 2240 | 2240 | 1 |
| 521 | 20240312 | 095400 | 256016805 | 2240 | 2240 | 2240 | 2240 | 0 |
| 522 | 20240312 | 095300 | 256016805 | 2240 | 2250 | 2250 | 2240 | 1100 |
| 523 | 20240312 | 095200 | 253550130 | 2250 | 2250 | 2250 | 2250 | 0 |
| 524 | 20240312 | 095100 | 253550130 | 2250 | 2245 | 2250 | 2245 | 30 |
| 525 | 20240312 | 095000 | 253482775 | 2240 | 2235 | 2240 | 2230 | 1011 |
| 526 | 20240312 | 094900 | 251219255 | 2235 | 2235 | 2235 | 2235 | 4 |
| 527 | 20240312 | 094800 | 251210315 | 2235 | 2235 | 2235 | 2235 | 0 |
| 528 | 20240312 | 094700 | 251210315 | 2235 | 2235 | 2235 | 2235 | 2 |
| 529 | 20240312 | 094600 | 251205845 | 2225 | 2220 | 2225 | 2220 | 1611 |
| 530 | 20240312 | 094500 | 247627370 | 2220 | 2220 | 2220 | 2220 | 5175 |
| 531 | 20240312 | 094400 | 236138870 | 2220 | 2220 | 2220 | 2220 | 5 |
| 532 | 20240312 | 094300 | 236127770 | 2220 | 2220 | 2220 | 2220 | 131 |
| 533 | 20240312 | 094200 | 235836950 | 2225 | 2225 | 2225 | 2225 | 0 |
| 534 | 20240312 | 094100 | 235836950 | 2225 | 2215 | 2225 | 2215 | 301 |
| 535 | 20240312 | 094000 | 235170225 | 2215 | 2220 | 2220 | 2215 | 1674 |
| 536 | 20240312 | 093900 | 231461935 | 2220 | 2220 | 2220 | 2220 | 40 |
| 537 | 20240312 | 093800 | 231373135 | 2215 | 2235 | 2235 | 2210 | 1228 |
| 538 | 20240312 | 093700 | 228656865 | 2235 | 2235 | 2235 | 2235 | 5 |
| 539 | 20240312 | 093600 | 228645690 | 2245 | 2240 | 2245 | 2240 | 466 |
| 540 | 20240312 | 093500 | 227601840 | 2240 | 2235 | 2240 | 2195 | 9709 |
| 541 | 20240312 | 093400 | 206112695 | 2235 | 2245 | 2245 | 2235 | 5 |
| 542 | 20240312 | 093300 | 206101510 | 2235 | 2235 | 2235 | 2235 | 503 |
| 543 | 20240312 | 093200 | 204977305 | 2235 | 2240 | 2240 | 2235 | 1306 |
| 544 | 20240312 | 093100 | 202051915 | 2240 | 2240 | 2245 | 2240 | 211 |
| 545 | 20240312 | 093000 | 201579270 | 2240 | 2240 | 2265 | 2235 | 1393 |
| 546 | 20240312 | 092900 | 198442805 | 2260 | 2260 | 2260 | 2240 | 505 |
| 547 | 20240312 | 092800 | 197301930 | 2255 | 2235 | 2260 | 2235 | 1487 |
| 548 | 20240312 | 092700 | 193952440 | 2260 | 2240 | 2260 | 2230 | 2536 |
| 549 | 20240312 | 092600 | 188263505 | 2235 | 2240 | 2245 | 2235 | 501 |
| 550 | 20240312 | 092500 | 187138860 | 2230 | 2230 | 2235 | 2230 | 52 |
| 551 | 20240312 | 092400 | 187022895 | 2230 | 2230 | 2230 | 2230 | 530 |
| 552 | 20240312 | 092300 | 185840995 | 2230 | 2230 | 2230 | 2230 | 12 |
| 553 | 20240312 | 092200 | 185814235 | 2230 | 2240 | 2240 | 2220 | 4236 |
| 554 | 20240312 | 092100 | 176381335 | 2230 | 2230 | 2245 | 2230 | 27 |
| 555 | 20240312 | 092000 | 176321110 | 2230 | 2230 | 2230 | 2230 | 96 |
| 556 | 20240312 | 091900 | 176107030 | 2230 | 2230 | 2230 | 2230 | 0 |
| 557 | 20240312 | 091800 | 176107030 | 2230 | 2230 | 2230 | 2230 | 3575 |
| 558 | 20240312 | 091700 | 168134780 | 2225 | 2220 | 2225 | 2220 | 2 |
| 559 | 20240312 | 091600 | 168130335 | 2220 | 2220 | 2220 | 2220 | 2 |
| 560 | 20240312 | 091500 | 168125895 | 2220 | 2220 | 2220 | 2215 | 704 |
| 561 | 20240312 | 091400 | 166563160 | 2220 | 2220 | 2220 | 2220 | 810 |
| 562 | 20240312 | 091300 | 164764960 | 2230 | 2235 | 2235 | 2230 | 1485 |
| 563 | 20240312 | 091200 | 161453395 | 2230 | 2215 | 2230 | 2210 | 9031 |
| 564 | 20240312 | 091100 | 141385580 | 2215 | 2195 | 2215 | 2195 | 1116 |
| 565 | 20240312 | 091000 | 138934055 | 2180 | 2185 | 2185 | 2180 | 4292 |
| 566 | 20240312 | 090900 | 129557235 | 2180 | 2185 | 2190 | 2180 | 3798 |
| 567 | 20240312 | 090800 | 121277130 | 2180 | 2235 | 2235 | 2135 | 23484 |
| 568 | 20240312 | 090700 | 70199575 | 2235 | 2250 | 2255 | 2235 | 2949 |
| 569 | 20240312 | 090600 | 63582210 | 2260 | 2200 | 2260 | 2200 | 3751 |
| 570 | 20240312 | 090500 | 55270655 | 2210 | 2195 | 2210 | 2130 | 11637 |
| 571 | 20240312 | 090400 | 29994185 | 2195 | 2210 | 2210 | 2180 | 3102 |
| 572 | 20240312 | 090300 | 23212635 | 2210 | 2210 | 2215 | 2175 | 3369 |
| 573 | 20240312 | 090200 | 15801530 | 2210 | 2230 | 2230 | 2210 | 1420 |
| 574 | 20240312 | 090100 | 12644040 | 2230 | 2250 | 2250 | 2225 | 2462 |
| 575 | 20240312 | 090000 | 7139325 | 2240 | 2260 | 2260 | 2240 | 3161 |