30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 191100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 4883 |
| 3 | 20240318 | 191000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20240318 | 190900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20240318 | 190800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20240318 | 190700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20240318 | 190600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20240318 | 190500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20240318 | 190400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20240318 | 190300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20240318 | 190200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20240318 | 190100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20240318 | 190000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20240318 | 185900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20240318 | 185800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20240318 | 185700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20240318 | 185600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20240318 | 185500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20240318 | 185400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20240318 | 185300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20240318 | 185200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20240318 | 185100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20240318 | 185000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20240318 | 184900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20240318 | 184800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20240318 | 184700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20240318 | 184600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20240318 | 184500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20240318 | 184400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20240318 | 184300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20240318 | 184200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20240318 | 184100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 4883 |
| 33 | 20240318 | 184000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20240318 | 183900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20240318 | 183800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20240318 | 183700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20240318 | 183600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20240318 | 183500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20240318 | 183400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20240318 | 183300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20240318 | 183200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20240318 | 183100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20240318 | 183000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20240318 | 182900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20240318 | 182800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20240318 | 182700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20240318 | 182600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20240318 | 182500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20240318 | 182400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20240318 | 182300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20240318 | 182200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20240318 | 182100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20240318 | 182000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20240318 | 181900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20240318 | 181800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20240318 | 181700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20240318 | 181600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20240318 | 181500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20240318 | 181400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20240318 | 181300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20240318 | 181200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20240318 | 181100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 4883 |
| 63 | 20240318 | 181000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20240318 | 180900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20240318 | 180800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20240318 | 180700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20240318 | 180600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20240318 | 180500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20240318 | 180400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20240318 | 180300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20240318 | 180200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20240318 | 180100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20240318 | 180000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20240318 | 175900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20240318 | 175800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20240318 | 175700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20240318 | 175600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20240318 | 175500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20240318 | 175400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20240318 | 175300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20240318 | 175200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20240318 | 175100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20240318 | 175000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20240318 | 174900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20240318 | 174800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20240318 | 174700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20240318 | 174600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20240318 | 174500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20240318 | 174400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20240318 | 174300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20240318 | 174200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20240318 | 174100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 4883 |
| 93 | 20240318 | 174000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20240318 | 173900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20240318 | 173800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20240318 | 173700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20240318 | 173600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20240318 | 173500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20240318 | 173400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20240318 | 173300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20240318 | 173200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20240318 | 173100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20240318 | 173000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20240318 | 172900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20240318 | 172800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20240318 | 172700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20240318 | 172600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20240318 | 172500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20240318 | 172400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20240318 | 172300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20240318 | 172200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20240318 | 172100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20240318 | 172000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20240318 | 171900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20240318 | 171800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20240318 | 171700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20240318 | 171600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20240318 | 171500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20240318 | 171400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20240318 | 171300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20240318 | 171200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20240318 | 171100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 4883 |
| 123 | 20240318 | 171000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20240318 | 170900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20240318 | 170800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20240318 | 170700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20240318 | 170600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20240318 | 170500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20240318 | 170400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20240318 | 170300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20240318 | 170200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20240318 | 170100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20240318 | 170000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20240318 | 165900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20240318 | 165800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20240318 | 165700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20240318 | 165600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20240318 | 165500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20240318 | 165400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20240318 | 165300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20240318 | 165200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20240318 | 165100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20240318 | 165000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20240318 | 164900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20240318 | 164800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20240318 | 164700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20240318 | 164600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20240318 | 164500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20240318 | 164400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20240318 | 164300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20240318 | 164200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20240318 | 164100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 4883 |
| 153 | 20240318 | 164000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20240318 | 163900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20240318 | 163800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20240318 | 163700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20240318 | 163600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20240318 | 163500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20240318 | 163400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20240318 | 163300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20240318 | 163200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20240318 | 163100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20240318 | 163000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20240318 | 162900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20240318 | 162800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20240318 | 162700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20240318 | 162600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20240318 | 162500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20240318 | 162400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20240318 | 162300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20240318 | 162200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20240318 | 162100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20240318 | 162000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20240318 | 161900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20240318 | 161800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20240318 | 161700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20240318 | 161600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20240318 | 161500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20240318 | 161400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20240318 | 161300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20240318 | 161200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20240318 | 161100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 4883 |
| 183 | 20240318 | 161000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20240318 | 160900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20240318 | 160800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20240318 | 160700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20240318 | 160600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20240318 | 160500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20240318 | 160400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20240318 | 160300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20240318 | 160200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20240318 | 160100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20240318 | 160000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20240318 | 155900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20240318 | 155800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20240318 | 155700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20240318 | 155600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20240318 | 155500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20240318 | 155400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20240318 | 155300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20240318 | 155200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20240318 | 155100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20240318 | 155000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20240318 | 154900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20240318 | 154800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20240318 | 154700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20240318 | 154600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20240318 | 154500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20240318 | 154400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20240318 | 154300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20240318 | 154200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20240318 | 154100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 4883 |
| 213 | 20240318 | 154000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20240318 | 153900 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20240318 | 153800 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20240318 | 153700 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20240318 | 153600 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20240318 | 153500 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20240318 | 153400 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20240318 | 153300 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20240318 | 153200 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20240318 | 153100 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20240318 | 153000 | 1023226845 | 3530 | 3530 | 3530 | 3530 | 4883 |
| 224 | 20240318 | 152900 | 1005989855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20240318 | 152800 | 1005989855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20240318 | 152700 | 1005989855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20240318 | 152600 | 1005989855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20240318 | 152500 | 1005989855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20240318 | 152400 | 1005989855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 230 | 20240318 | 152300 | 1005989855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 231 | 20240318 | 152200 | 1005989855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20240318 | 152100 | 1005989855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20240318 | 152000 | 1005989855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20240318 | 151900 | 1005989855 | 3530 | 3545 | 3545 | 3530 | 128 |
| 235 | 20240318 | 151800 | 1005536860 | 3545 | 3545 | 3550 | 3525 | 1200 |
| 236 | 20240318 | 151700 | 1001287315 | 3555 | 3540 | 3555 | 3540 | 3113 |
| 237 | 20240318 | 151600 | 990230315 | 3540 | 3540 | 3540 | 3535 | 4 |
| 238 | 20240318 | 151500 | 990216160 | 3540 | 3540 | 3540 | 3540 | 10 |
| 239 | 20240318 | 151400 | 990180760 | 3540 | 3540 | 3540 | 3540 | 0 |
| 240 | 20240318 | 151300 | 990180760 | 3540 | 3530 | 3540 | 3520 | 6354 |
| 241 | 20240318 | 151200 | 967791110 | 3535 | 3535 | 3535 | 3535 | 471 |
| 242 | 20240318 | 151100 | 966126125 | 3550 | 3550 | 3550 | 3550 | 100 |
| 243 | 20240318 | 151000 | 965771125 | 3550 | 3540 | 3550 | 3540 | 57 |
| 244 | 20240318 | 150900 | 965569330 | 3540 | 3525 | 3550 | 3525 | 4869 |
| 245 | 20240318 | 150800 | 948382215 | 3525 | 3525 | 3525 | 3525 | 5724 |
| 246 | 20240318 | 150700 | 928205115 | 3530 | 3530 | 3530 | 3530 | 0 |
| 247 | 20240318 | 150600 | 928205115 | 3530 | 3530 | 3530 | 3530 | 5 |
| 248 | 20240318 | 150500 | 928187465 | 3530 | 3530 | 3530 | 3530 | 32 |
| 249 | 20240318 | 150400 | 928074505 | 3530 | 3530 | 3530 | 3530 | 50 |
| 250 | 20240318 | 150300 | 927898005 | 3530 | 3530 | 3530 | 3530 | 15 |
| 251 | 20240318 | 150200 | 927845055 | 3530 | 3530 | 3530 | 3530 | 10 |
| 252 | 20240318 | 150100 | 927809755 | 3530 | 3530 | 3530 | 3530 | 2 |
| 253 | 20240318 | 150000 | 927802695 | 3530 | 3530 | 3530 | 3530 | 10 |
| 254 | 20240318 | 145900 | 927767395 | 3530 | 3530 | 3530 | 3530 | 266 |
| 255 | 20240318 | 145800 | 926828415 | 3525 | 3525 | 3525 | 3525 | 428 |
| 256 | 20240318 | 145700 | 925319715 | 3530 | 3530 | 3530 | 3530 | 6 |
| 257 | 20240318 | 145600 | 925298535 | 3530 | 3530 | 3530 | 3530 | 0 |
| 258 | 20240318 | 145500 | 925298535 | 3530 | 3530 | 3530 | 3530 | 822 |
| 259 | 20240318 | 145400 | 922396875 | 3530 | 3530 | 3530 | 3530 | 0 |
| 260 | 20240318 | 145300 | 922396875 | 3530 | 3530 | 3530 | 3530 | 3826 |
| 261 | 20240318 | 145200 | 908891095 | 3530 | 3530 | 3530 | 3530 | 500 |
| 262 | 20240318 | 145100 | 907126095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 263 | 20240318 | 145000 | 907126095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 264 | 20240318 | 144900 | 907126095 | 3530 | 3530 | 3530 | 3530 | 4936 |
| 265 | 20240318 | 144800 | 889702015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 266 | 20240318 | 144700 | 889702015 | 3535 | 3540 | 3550 | 3535 | 1571 |
| 267 | 20240318 | 144600 | 884141405 | 3545 | 3545 | 3545 | 3545 | 0 |
| 268 | 20240318 | 144500 | 884141405 | 3545 | 3545 | 3545 | 3545 | 43 |
| 269 | 20240318 | 144400 | 883988970 | 3550 | 3550 | 3550 | 3550 | 1175 |
| 270 | 20240318 | 144300 | 879817720 | 3550 | 3545 | 3550 | 3545 | 522 |
| 271 | 20240318 | 144200 | 877964720 | 3550 | 3550 | 3550 | 3550 | 5 |
| 272 | 20240318 | 144100 | 877946970 | 3550 | 3550 | 3550 | 3550 | 7 |
| 273 | 20240318 | 144000 | 877922120 | 3550 | 3545 | 3550 | 3545 | 74 |
| 274 | 20240318 | 143900 | 877659785 | 3545 | 3545 | 3545 | 3545 | 285 |
| 275 | 20240318 | 143800 | 876649460 | 3545 | 3545 | 3545 | 3545 | 101 |
| 276 | 20240318 | 143700 | 876291415 | 3540 | 3540 | 3540 | 3540 | 0 |
| 277 | 20240318 | 143600 | 876291415 | 3540 | 3540 | 3540 | 3540 | 2 |
| 278 | 20240318 | 143500 | 876284335 | 3540 | 3540 | 3540 | 3540 | 1001 |
| 279 | 20240318 | 143400 | 872740795 | 3540 | 3540 | 3540 | 3540 | 0 |
| 280 | 20240318 | 143300 | 872740795 | 3540 | 3540 | 3540 | 3540 | 0 |
| 281 | 20240318 | 143200 | 872740795 | 3540 | 3540 | 3540 | 3540 | 1504 |
| 282 | 20240318 | 143100 | 867416635 | 3535 | 3540 | 3540 | 3535 | 107 |
| 283 | 20240318 | 143000 | 867037890 | 3540 | 3540 | 3540 | 3540 | 39 |
| 284 | 20240318 | 142900 | 866899830 | 3535 | 3535 | 3535 | 3535 | 0 |
| 285 | 20240318 | 142800 | 866899830 | 3535 | 3535 | 3535 | 3535 | 0 |
| 286 | 20240318 | 142700 | 866899830 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 287 | 20240318 | 142600 | 863364830 | 3535 | 3535 | 3535 | 3535 | 203 |
| 288 | 20240318 | 142500 | 862647225 | 3540 | 3540 | 3540 | 3540 | 200 |
| 289 | 20240318 | 142400 | 861939225 | 3540 | 3535 | 3545 | 3535 | 413 |
| 290 | 20240318 | 142300 | 860478370 | 3535 | 3535 | 3535 | 3535 | 0 |
| 291 | 20240318 | 142200 | 860478370 | 3535 | 3535 | 3535 | 3535 | 17 |
| 292 | 20240318 | 142100 | 860418275 | 3530 | 3530 | 3535 | 3530 | 521 |
| 293 | 20240318 | 142000 | 858579130 | 3530 | 3535 | 3535 | 3530 | 126 |
| 294 | 20240318 | 141900 | 858134225 | 3530 | 3525 | 3540 | 3525 | 193 |
| 295 | 20240318 | 141800 | 857453385 | 3520 | 3550 | 3550 | 3520 | 385 |
| 296 | 20240318 | 141700 | 856096615 | 3535 | 3525 | 3545 | 3525 | 1612 |
| 297 | 20240318 | 141600 | 850405535 | 3525 | 3525 | 3525 | 3525 | 0 |
| 298 | 20240318 | 141500 | 850405535 | 3525 | 3525 | 3525 | 3525 | 129 |
| 299 | 20240318 | 141400 | 849950810 | 3525 | 3525 | 3525 | 3525 | 0 |
| 300 | 20240318 | 141300 | 849950810 | 3525 | 3525 | 3525 | 3525 | 1 |
| 301 | 20240318 | 141200 | 849947285 | 3525 | 3525 | 3525 | 3525 | 5 |
| 302 | 20240318 | 141100 | 849929660 | 3525 | 3525 | 3525 | 3525 | 0 |
| 303 | 20240318 | 141000 | 849929660 | 3525 | 3525 | 3525 | 3525 | 0 |
| 304 | 20240318 | 140900 | 849929660 | 3525 | 3525 | 3525 | 3525 | 20 |
| 305 | 20240318 | 140800 | 849859160 | 3520 | 3520 | 3520 | 3520 | 0 |
| 306 | 20240318 | 140700 | 849859160 | 3520 | 3525 | 3525 | 3520 | 26 |
| 307 | 20240318 | 140600 | 849767615 | 3525 | 3520 | 3525 | 3515 | 826 |
| 308 | 20240318 | 140500 | 846861245 | 3520 | 3520 | 3520 | 3520 | 494 |
| 309 | 20240318 | 140400 | 845122365 | 3520 | 3520 | 3520 | 3520 | 10000 |
| 310 | 20240318 | 140300 | 809922365 | 3530 | 3525 | 3530 | 3520 | 5276 |
| 311 | 20240318 | 140200 | 791324330 | 3530 | 3530 | 3530 | 3530 | 15 |
| 312 | 20240318 | 140100 | 791271380 | 3530 | 3530 | 3530 | 3530 | 2231 |
| 313 | 20240318 | 140000 | 783395950 | 3530 | 3530 | 3530 | 3530 | 3 |
| 314 | 20240318 | 135900 | 783385360 | 3540 | 3540 | 3540 | 3540 | 100 |
| 315 | 20240318 | 135800 | 783031360 | 3540 | 3540 | 3540 | 3540 | 0 |
| 316 | 20240318 | 135700 | 783031360 | 3540 | 3540 | 3540 | 3540 | 8 |
| 317 | 20240318 | 135600 | 783003040 | 3540 | 3535 | 3540 | 3535 | 253 |
| 318 | 20240318 | 135500 | 782107425 | 3535 | 3535 | 3535 | 3535 | 50 |
| 319 | 20240318 | 135400 | 781930675 | 3535 | 3535 | 3535 | 3535 | 253 |
| 320 | 20240318 | 135300 | 781036320 | 3535 | 3535 | 3535 | 3535 | 1 |
| 321 | 20240318 | 135200 | 781032785 | 3530 | 3535 | 3535 | 3530 | 40 |
| 322 | 20240318 | 135100 | 780891535 | 3535 | 3535 | 3535 | 3535 | 101 |
| 323 | 20240318 | 135000 | 780534500 | 3535 | 3540 | 3540 | 3535 | 7 |
| 324 | 20240318 | 134900 | 780509750 | 3535 | 3535 | 3535 | 3535 | 601 |
| 325 | 20240318 | 134800 | 778385215 | 3530 | 3530 | 3530 | 3530 | 0 |
| 326 | 20240318 | 134700 | 778385215 | 3530 | 3530 | 3530 | 3530 | 175 |
| 327 | 20240318 | 134600 | 777767465 | 3530 | 3530 | 3535 | 3530 | 1368 |
| 328 | 20240318 | 134500 | 772938340 | 3530 | 3530 | 3535 | 3530 | 1213 |
| 329 | 20240318 | 134400 | 768656435 | 3525 | 3525 | 3525 | 3525 | 0 |
| 330 | 20240318 | 134300 | 768656435 | 3525 | 3525 | 3525 | 3525 | 14 |
| 331 | 20240318 | 134200 | 768607085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 332 | 20240318 | 134100 | 768607085 | 3525 | 3525 | 3525 | 3525 | 1 |
| 333 | 20240318 | 134000 | 768603560 | 3520 | 3525 | 3525 | 3520 | 2002 |
| 334 | 20240318 | 133900 | 761556510 | 3525 | 3530 | 3530 | 3525 | 2139 |
| 335 | 20240318 | 133800 | 754016530 | 3530 | 3530 | 3530 | 3530 | 3 |
| 336 | 20240318 | 133700 | 754005940 | 3530 | 3530 | 3530 | 3530 | 15 |
| 337 | 20240318 | 133600 | 753952990 | 3525 | 3525 | 3525 | 3525 | 21 |
| 338 | 20240318 | 133500 | 753878965 | 3530 | 3530 | 3530 | 3530 | 0 |
| 339 | 20240318 | 133400 | 753878965 | 3530 | 3530 | 3530 | 3530 | 0 |
| 340 | 20240318 | 133300 | 753878965 | 3530 | 3545 | 3545 | 3530 | 3 |
| 341 | 20240318 | 133200 | 753868345 | 3525 | 3525 | 3525 | 3525 | 0 |
| 342 | 20240318 | 133100 | 753868345 | 3525 | 3525 | 3525 | 3525 | 7 |
| 343 | 20240318 | 133000 | 753843670 | 3520 | 3520 | 3520 | 3520 | 0 |
| 344 | 20240318 | 132900 | 753843670 | 3520 | 3525 | 3550 | 3520 | 2076 |
| 345 | 20240318 | 132800 | 746513350 | 3520 | 3520 | 3520 | 3520 | 9 |
| 346 | 20240318 | 132700 | 746481670 | 3525 | 3525 | 3525 | 3525 | 2960 |
| 347 | 20240318 | 132600 | 736047670 | 3530 | 3530 | 3530 | 3530 | 239 |
| 348 | 20240318 | 132500 | 735204000 | 3530 | 3535 | 3535 | 3530 | 1001 |
| 349 | 20240318 | 132400 | 731670465 | 3530 | 3530 | 3530 | 3530 | 453 |
| 350 | 20240318 | 132300 | 730071375 | 3535 | 3535 | 3535 | 3530 | 11 |
| 351 | 20240318 | 132200 | 730032495 | 3530 | 3530 | 3530 | 3530 | 500 |
| 352 | 20240318 | 132100 | 728267495 | 3530 | 3530 | 3530 | 3530 | 94 |
| 353 | 20240318 | 132000 | 727935675 | 3530 | 3530 | 3530 | 3530 | 4 |
| 354 | 20240318 | 131900 | 727921555 | 3535 | 3525 | 3540 | 3525 | 1185 |
| 355 | 20240318 | 131800 | 723740580 | 3530 | 3530 | 3530 | 3530 | 2 |
| 356 | 20240318 | 131700 | 723733520 | 3530 | 3530 | 3530 | 3530 | 1 |
| 357 | 20240318 | 131600 | 723729990 | 3530 | 3535 | 3535 | 3530 | 28 |
| 358 | 20240318 | 131500 | 723631145 | 3535 | 3535 | 3550 | 3535 | 52 |
| 359 | 20240318 | 131400 | 723446610 | 3550 | 3550 | 3550 | 3550 | 0 |
| 360 | 20240318 | 131300 | 723446610 | 3550 | 3540 | 3550 | 3540 | 2459 |
| 361 | 20240318 | 131200 | 714741730 | 3540 | 3530 | 3540 | 3530 | 187 |
| 362 | 20240318 | 131100 | 714081610 | 3530 | 3535 | 3540 | 3530 | 671 |
| 363 | 20240318 | 131000 | 711711975 | 3525 | 3525 | 3525 | 3525 | 251 |
| 364 | 20240318 | 130900 | 710827200 | 3525 | 3525 | 3550 | 3520 | 8495 |
| 365 | 20240318 | 130800 | 680876355 | 3525 | 3535 | 3535 | 3525 | 4678 |
| 366 | 20240318 | 130700 | 664379085 | 3535 | 3530 | 3535 | 3530 | 446 |
| 367 | 20240318 | 130600 | 662804690 | 3530 | 3530 | 3530 | 3530 | 394 |
| 368 | 20240318 | 130500 | 661413870 | 3530 | 3545 | 3545 | 3530 | 12611 |
| 369 | 20240318 | 130400 | 616789380 | 3545 | 3550 | 3550 | 3545 | 3649 |
| 370 | 20240318 | 130300 | 603853650 | 3550 | 3550 | 3550 | 3550 | 130 |
| 371 | 20240318 | 130200 | 603392150 | 3550 | 3550 | 3550 | 3550 | 0 |
| 372 | 20240318 | 130100 | 603392150 | 3550 | 3550 | 3550 | 3550 | 0 |
| 373 | 20240318 | 130000 | 603392150 | 3550 | 3545 | 3550 | 3545 | 325 |
| 374 | 20240318 | 125900 | 602239900 | 3550 | 3550 | 3550 | 3550 | 22 |
| 375 | 20240318 | 125800 | 602161800 | 3550 | 3550 | 3550 | 3550 | 12 |
| 376 | 20240318 | 125700 | 602119200 | 3545 | 3545 | 3545 | 3545 | 31 |
| 377 | 20240318 | 125600 | 602009305 | 3545 | 3545 | 3545 | 3545 | 226 |
| 378 | 20240318 | 125500 | 601208135 | 3545 | 3545 | 3545 | 3545 | 24 |
| 379 | 20240318 | 125400 | 601123055 | 3545 | 3545 | 3545 | 3545 | 2000 |
| 380 | 20240318 | 125300 | 594033055 | 3545 | 3545 | 3545 | 3545 | 0 |
| 381 | 20240318 | 125200 | 594033055 | 3545 | 3545 | 3545 | 3545 | 2409 |
| 382 | 20240318 | 125100 | 585493150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 383 | 20240318 | 125000 | 585493150 | 3545 | 3545 | 3545 | 3545 | 70 |
| 384 | 20240318 | 124900 | 585245000 | 3555 | 3555 | 3555 | 3555 | 0 |
| 385 | 20240318 | 124800 | 585245000 | 3555 | 3555 | 3555 | 3555 | 1 |
| 386 | 20240318 | 124700 | 585241445 | 3545 | 3545 | 3545 | 3545 | 0 |
| 387 | 20240318 | 124600 | 585241445 | 3545 | 3545 | 3545 | 3545 | 1 |
| 388 | 20240318 | 124500 | 585237900 | 3545 | 3545 | 3545 | 3540 | 704 |
| 389 | 20240318 | 124400 | 582744105 | 3545 | 3545 | 3545 | 3545 | 4497 |
| 390 | 20240318 | 124300 | 566802240 | 3545 | 3550 | 3550 | 3545 | 528 |
| 391 | 20240318 | 124200 | 564930465 | 3550 | 3550 | 3550 | 3550 | 171 |
| 392 | 20240318 | 124100 | 564323415 | 3555 | 3550 | 3555 | 3550 | 29 |
| 393 | 20240318 | 124000 | 564220325 | 3550 | 3550 | 3550 | 3550 | 50 |
| 394 | 20240318 | 123900 | 564042825 | 3550 | 3550 | 3550 | 3550 | 21 |
| 395 | 20240318 | 123800 | 563968275 | 3550 | 3550 | 3550 | 3550 | 1498 |
| 396 | 20240318 | 123700 | 558650375 | 3555 | 3555 | 3555 | 3555 | 5 |
| 397 | 20240318 | 123600 | 558632600 | 3555 | 3555 | 3555 | 3555 | 6 |
| 398 | 20240318 | 123500 | 558611270 | 3555 | 3555 | 3555 | 3555 | 8 |
| 399 | 20240318 | 123400 | 558582830 | 3555 | 3555 | 3555 | 3555 | 3 |
| 400 | 20240318 | 123300 | 558572165 | 3555 | 3555 | 3555 | 3555 | 2 |
| 401 | 20240318 | 123200 | 558565055 | 3555 | 3555 | 3555 | 3555 | 50 |
| 402 | 20240318 | 123100 | 558387305 | 3560 | 3560 | 3560 | 3560 | 11 |
| 403 | 20240318 | 123000 | 558348145 | 3565 | 3565 | 3565 | 3565 | 0 |
| 404 | 20240318 | 122900 | 558348145 | 3565 | 3565 | 3565 | 3565 | 24 |
| 405 | 20240318 | 122800 | 558262585 | 3565 | 3565 | 3565 | 3565 | 25 |
| 406 | 20240318 | 122700 | 558173460 | 3565 | 3565 | 3565 | 3565 | 1 |
| 407 | 20240318 | 122600 | 558169895 | 3565 | 3565 | 3565 | 3565 | 0 |
| 408 | 20240318 | 122500 | 558169895 | 3565 | 3565 | 3565 | 3565 | 1 |
| 409 | 20240318 | 122400 | 558166330 | 3550 | 3550 | 3550 | 3550 | 0 |
| 410 | 20240318 | 122300 | 558166330 | 3550 | 3560 | 3560 | 3550 | 449 |
| 411 | 20240318 | 122200 | 556572330 | 3555 | 3555 | 3555 | 3555 | 0 |
| 412 | 20240318 | 122100 | 556572330 | 3555 | 3555 | 3555 | 3555 | 502 |
| 413 | 20240318 | 122000 | 554787720 | 3555 | 3555 | 3555 | 3555 | 0 |
| 414 | 20240318 | 121900 | 554787720 | 3555 | 3555 | 3555 | 3555 | 3 |
| 415 | 20240318 | 121800 | 554777055 | 3555 | 3555 | 3555 | 3555 | 0 |
| 416 | 20240318 | 121700 | 554777055 | 3555 | 3555 | 3555 | 3555 | 84 |
| 417 | 20240318 | 121600 | 554478435 | 3565 | 3565 | 3565 | 3565 | 1 |
| 418 | 20240318 | 121500 | 554474870 | 3555 | 3565 | 3565 | 3555 | 61 |
| 419 | 20240318 | 121400 | 554257515 | 3565 | 3560 | 3565 | 3560 | 200 |
| 420 | 20240318 | 121300 | 553544520 | 3565 | 3565 | 3565 | 3565 | 0 |
| 421 | 20240318 | 121200 | 553544520 | 3565 | 3565 | 3565 | 3565 | 0 |
| 422 | 20240318 | 121100 | 553544520 | 3565 | 3565 | 3565 | 3565 | 0 |
| 423 | 20240318 | 121000 | 553544520 | 3565 | 3565 | 3565 | 3565 | 1 |
| 424 | 20240318 | 120900 | 553540955 | 3565 | 3550 | 3565 | 3550 | 7 |
| 425 | 20240318 | 120800 | 553516090 | 3565 | 3565 | 3565 | 3565 | 1 |
| 426 | 20240318 | 120700 | 553512525 | 3550 | 3550 | 3550 | 3550 | 0 |
| 427 | 20240318 | 120600 | 553512525 | 3550 | 3550 | 3550 | 3550 | 3 |
| 428 | 20240318 | 120500 | 553501875 | 3565 | 3555 | 3565 | 3550 | 1103 |
| 429 | 20240318 | 120400 | 549575430 | 3550 | 3550 | 3550 | 3550 | 150 |
| 430 | 20240318 | 120300 | 549042930 | 3550 | 3550 | 3550 | 3550 | 550 |
| 431 | 20240318 | 120200 | 547090430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 432 | 20240318 | 120100 | 547090430 | 3550 | 3550 | 3550 | 3550 | 4 |
| 433 | 20240318 | 120000 | 547076230 | 3550 | 3550 | 3550 | 3550 | 150 |
| 434 | 20240318 | 115900 | 546543730 | 3540 | 3540 | 3540 | 3540 | 0 |
| 435 | 20240318 | 115800 | 546543730 | 3540 | 3555 | 3555 | 3540 | 212 |
| 436 | 20240318 | 115700 | 545790235 | 3545 | 3545 | 3545 | 3545 | 0 |
| 437 | 20240318 | 115600 | 545790235 | 3545 | 3550 | 3550 | 3545 | 946 |
| 438 | 20240318 | 115500 | 542436415 | 3555 | 3555 | 3555 | 3555 | 0 |
| 439 | 20240318 | 115400 | 542436415 | 3555 | 3555 | 3555 | 3555 | 1 |
| 440 | 20240318 | 115300 | 542432860 | 3565 | 3565 | 3565 | 3565 | 0 |
| 441 | 20240318 | 115200 | 542432860 | 3565 | 3545 | 3565 | 3545 | 647 |
| 442 | 20240318 | 115100 | 540137555 | 3545 | 3545 | 3545 | 3545 | 0 |
| 443 | 20240318 | 115000 | 540137555 | 3545 | 3545 | 3545 | 3545 | 310 |
| 444 | 20240318 | 114900 | 539038605 | 3540 | 3545 | 3545 | 3540 | 2391 |
| 445 | 20240318 | 114800 | 530574120 | 3545 | 3545 | 3550 | 3540 | 536 |
| 446 | 20240318 | 114700 | 528674040 | 3545 | 3550 | 3550 | 3545 | 2518 |
| 447 | 20240318 | 114600 | 519747715 | 3550 | 3550 | 3550 | 3550 | 99 |
| 448 | 20240318 | 114500 | 519396265 | 3550 | 3550 | 3550 | 3550 | 0 |
| 449 | 20240318 | 114400 | 519396265 | 3550 | 3550 | 3550 | 3550 | 3 |
| 450 | 20240318 | 114300 | 519385615 | 3550 | 3550 | 3550 | 3550 | 0 |
| 451 | 20240318 | 114200 | 519385615 | 3550 | 3550 | 3550 | 3550 | 0 |
| 452 | 20240318 | 114100 | 519385615 | 3550 | 3550 | 3550 | 3550 | 35 |
| 453 | 20240318 | 114000 | 519261365 | 3550 | 3550 | 3550 | 3550 | 61 |
| 454 | 20240318 | 113900 | 519044815 | 3550 | 3550 | 3550 | 3550 | 1042 |
| 455 | 20240318 | 113800 | 515345715 | 3550 | 3550 | 3550 | 3550 | 10 |
| 456 | 20240318 | 113700 | 515310215 | 3550 | 3550 | 3550 | 3550 | 0 |
| 457 | 20240318 | 113600 | 515310215 | 3550 | 3550 | 3550 | 3550 | 2687 |
| 458 | 20240318 | 113500 | 505771365 | 3555 | 3555 | 3555 | 3555 | 6 |
| 459 | 20240318 | 113400 | 505750035 | 3555 | 3550 | 3555 | 3550 | 528 |
| 460 | 20240318 | 113300 | 503875495 | 3555 | 3555 | 3555 | 3555 | 0 |
| 461 | 20240318 | 113200 | 503875495 | 3555 | 3560 | 3560 | 3555 | 76 |
| 462 | 20240318 | 113100 | 503605310 | 3555 | 3555 | 3555 | 3555 | 1035 |
| 463 | 20240318 | 113000 | 499925885 | 3555 | 3555 | 3555 | 3555 | 980 |
| 464 | 20240318 | 112900 | 496441985 | 3555 | 3555 | 3555 | 3555 | 0 |
| 465 | 20240318 | 112800 | 496441985 | 3555 | 3555 | 3555 | 3555 | 20 |
| 466 | 20240318 | 112700 | 496370885 | 3555 | 3555 | 3555 | 3555 | 0 |
| 467 | 20240318 | 112600 | 496370885 | 3555 | 3555 | 3555 | 3555 | 505 |
| 468 | 20240318 | 112500 | 494575610 | 3555 | 3555 | 3555 | 3555 | 0 |
| 469 | 20240318 | 112400 | 494575610 | 3555 | 3555 | 3555 | 3555 | 718 |
| 470 | 20240318 | 112300 | 492023120 | 3555 | 3560 | 3560 | 3555 | 2950 |
| 471 | 20240318 | 112200 | 481535865 | 3560 | 3560 | 3560 | 3560 | 0 |
| 472 | 20240318 | 112100 | 481535865 | 3560 | 3560 | 3560 | 3560 | 10 |
| 473 | 20240318 | 112000 | 481500265 | 3560 | 3560 | 3560 | 3560 | 0 |
| 474 | 20240318 | 111900 | 481500265 | 3560 | 3560 | 3560 | 3560 | 600 |
| 475 | 20240318 | 111800 | 479364265 | 3560 | 3560 | 3560 | 3560 | 0 |
| 476 | 20240318 | 111700 | 479364265 | 3560 | 3560 | 3560 | 3560 | 1 |
| 477 | 20240318 | 111600 | 479360705 | 3555 | 3555 | 3555 | 3555 | 10 |
| 478 | 20240318 | 111500 | 479325155 | 3555 | 3555 | 3555 | 3555 | 0 |
| 479 | 20240318 | 111400 | 479325155 | 3555 | 3555 | 3555 | 3555 | 0 |
| 480 | 20240318 | 111300 | 479325155 | 3555 | 3560 | 3560 | 3555 | 3341 |
| 481 | 20240318 | 111200 | 467447850 | 3555 | 3555 | 3555 | 3555 | 0 |
| 482 | 20240318 | 111100 | 467447850 | 3555 | 3565 | 3565 | 3555 | 1477 |
| 483 | 20240318 | 111000 | 462190880 | 3560 | 3560 | 3560 | 3560 | 0 |
| 484 | 20240318 | 110900 | 462190880 | 3560 | 3560 | 3560 | 3560 | 0 |
| 485 | 20240318 | 110800 | 462190880 | 3560 | 3560 | 3560 | 3560 | 200 |
| 486 | 20240318 | 110700 | 461478880 | 3560 | 3560 | 3560 | 3560 | 0 |
| 487 | 20240318 | 110600 | 461478880 | 3560 | 3560 | 3560 | 3560 | 12 |
| 488 | 20240318 | 110500 | 461436160 | 3560 | 3560 | 3560 | 3555 | 1037 |
| 489 | 20240318 | 110400 | 457749100 | 3555 | 3570 | 3570 | 3555 | 4780 |
| 490 | 20240318 | 110300 | 440725545 | 3570 | 3570 | 3570 | 3570 | 0 |
| 491 | 20240318 | 110200 | 440725545 | 3570 | 3570 | 3570 | 3570 | 481 |
| 492 | 20240318 | 110100 | 439008375 | 3570 | 3570 | 3570 | 3570 | 65 |
| 493 | 20240318 | 110000 | 438776325 | 3565 | 3565 | 3565 | 3565 | 839 |
| 494 | 20240318 | 105900 | 435785290 | 3565 | 3565 | 3565 | 3565 | 50 |
| 495 | 20240318 | 105800 | 435607040 | 3570 | 3570 | 3570 | 3570 | 3 |
| 496 | 20240318 | 105700 | 435596330 | 3570 | 3570 | 3570 | 3570 | 7 |
| 497 | 20240318 | 105600 | 435571340 | 3570 | 3570 | 3570 | 3570 | 4 |
| 498 | 20240318 | 105500 | 435557060 | 3565 | 3570 | 3570 | 3565 | 10 |
| 499 | 20240318 | 105400 | 435521405 | 3570 | 3565 | 3570 | 3565 | 2 |
| 500 | 20240318 | 105300 | 435514270 | 3570 | 3570 | 3570 | 3570 | 1 |
| 501 | 20240318 | 105200 | 435510700 | 3575 | 3575 | 3575 | 3575 | 0 |
| 502 | 20240318 | 105100 | 435510700 | 3575 | 3565 | 3575 | 3565 | 305 |
| 503 | 20240318 | 105000 | 434423330 | 3560 | 3560 | 3560 | 3560 | 0 |
| 504 | 20240318 | 104900 | 434423330 | 3560 | 3560 | 3560 | 3560 | 0 |
| 505 | 20240318 | 104800 | 434423330 | 3560 | 3560 | 3560 | 3560 | 0 |
| 506 | 20240318 | 104700 | 434423330 | 3560 | 3560 | 3560 | 3560 | 0 |
| 507 | 20240318 | 104600 | 434423330 | 3560 | 3560 | 3560 | 3560 | 0 |
| 508 | 20240318 | 104500 | 434423330 | 3560 | 3560 | 3560 | 3560 | 100 |
| 509 | 20240318 | 104400 | 434067330 | 3560 | 3560 | 3560 | 3560 | 0 |
| 510 | 20240318 | 104300 | 434067330 | 3560 | 3565 | 3565 | 3560 | 51 |
| 511 | 20240318 | 104200 | 433885520 | 3570 | 3565 | 3570 | 3565 | 571 |
| 512 | 20240318 | 104100 | 431847635 | 3565 | 3560 | 3565 | 3560 | 360 |
| 513 | 20240318 | 104000 | 430564320 | 3570 | 3570 | 3570 | 3570 | 0 |
| 514 | 20240318 | 103900 | 430564320 | 3570 | 3570 | 3570 | 3570 | 0 |
| 515 | 20240318 | 103800 | 430564320 | 3570 | 3565 | 3570 | 3565 | 61 |
| 516 | 20240318 | 103700 | 430346730 | 3565 | 3570 | 3570 | 3565 | 289 |
| 517 | 20240318 | 103600 | 429315445 | 3570 | 3570 | 3570 | 3570 | 990 |
| 518 | 20240318 | 103500 | 425781145 | 3575 | 3570 | 3575 | 3570 | 1398 |
| 519 | 20240318 | 103400 | 420784765 | 3570 | 3560 | 3570 | 3560 | 547 |
| 520 | 20240318 | 103300 | 418836045 | 3560 | 3560 | 3560 | 3560 | 333 |
| 521 | 20240318 | 103200 | 417650565 | 3560 | 3560 | 3560 | 3560 | 872 |
| 522 | 20240318 | 103100 | 414546245 | 3565 | 3565 | 3565 | 3565 | 1 |
| 523 | 20240318 | 103000 | 414542680 | 3565 | 3565 | 3565 | 3565 | 51 |
| 524 | 20240318 | 102900 | 414360865 | 3570 | 3570 | 3570 | 3570 | 26 |
| 525 | 20240318 | 102800 | 414268045 | 3565 | 3565 | 3565 | 3565 | 1052 |
| 526 | 20240318 | 102700 | 410517665 | 3570 | 3570 | 3570 | 3570 | 163 |
| 527 | 20240318 | 102600 | 409935755 | 3570 | 3570 | 3570 | 3570 | 10 |
| 528 | 20240318 | 102500 | 409900055 | 3570 | 3570 | 3570 | 3570 | 350 |
| 529 | 20240318 | 102400 | 408650555 | 3570 | 3570 | 3570 | 3570 | 5 |
| 530 | 20240318 | 102300 | 408632705 | 3570 | 3570 | 3570 | 3570 | 0 |
| 531 | 20240318 | 102200 | 408632705 | 3570 | 3570 | 3570 | 3570 | 250 |
| 532 | 20240318 | 102100 | 407740205 | 3570 | 3570 | 3570 | 3565 | 52 |
| 533 | 20240318 | 102000 | 407554815 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 534 | 20240318 | 101900 | 403994815 | 3575 | 3575 | 3575 | 3575 | 430 |
| 535 | 20240318 | 101800 | 402457565 | 3575 | 3570 | 3575 | 3570 | 751 |
| 536 | 20240318 | 101700 | 399776490 | 3570 | 3570 | 3570 | 3565 | 170 |
| 537 | 20240318 | 101600 | 399169935 | 3565 | 3565 | 3565 | 3565 | 100 |
| 538 | 20240318 | 101500 | 398813435 | 3565 | 3565 | 3565 | 3555 | 8149 |
| 539 | 20240318 | 101400 | 369795705 | 3565 | 3570 | 3570 | 3565 | 2000 |
| 540 | 20240318 | 101300 | 362662900 | 3575 | 3570 | 3575 | 3570 | 73 |
| 541 | 20240318 | 101200 | 362402230 | 3570 | 3565 | 3575 | 3565 | 887 |
| 542 | 20240318 | 101100 | 359238555 | 3565 | 3570 | 3570 | 3565 | 1474 |
| 543 | 20240318 | 101000 | 353983555 | 3570 | 3570 | 3570 | 3570 | 1432 |
| 544 | 20240318 | 100900 | 348871315 | 3580 | 3580 | 3580 | 3580 | 700 |
| 545 | 20240318 | 100800 | 346365315 | 3580 | 3580 | 3580 | 3580 | 183 |
| 546 | 20240318 | 100700 | 345710175 | 3580 | 3580 | 3580 | 3570 | 159 |
| 547 | 20240318 | 100600 | 345142525 | 3575 | 3575 | 3575 | 3575 | 2334 |
| 548 | 20240318 | 100500 | 336798475 | 3575 | 3575 | 3580 | 3575 | 167 |
| 549 | 20240318 | 100400 | 336201445 | 3575 | 3575 | 3575 | 3575 | 0 |
| 550 | 20240318 | 100300 | 336201445 | 3575 | 3580 | 3580 | 3565 | 1194 |
| 551 | 20240318 | 100200 | 331939295 | 3575 | 3580 | 3580 | 3575 | 6 |
| 552 | 20240318 | 100100 | 331917840 | 3575 | 3585 | 3585 | 3575 | 401 |
| 553 | 20240318 | 100000 | 330484215 | 3585 | 3580 | 3600 | 3580 | 40 |
| 554 | 20240318 | 095900 | 330340800 | 3590 | 3590 | 3600 | 3580 | 14901 |
| 555 | 20240318 | 095800 | 276917490 | 3595 | 3585 | 3595 | 3585 | 421 |
| 556 | 20240318 | 095700 | 275406145 | 3590 | 3585 | 3590 | 3585 | 102 |
| 557 | 20240318 | 095600 | 275040470 | 3585 | 3585 | 3585 | 3585 | 8 |
| 558 | 20240318 | 095500 | 275011790 | 3585 | 3585 | 3585 | 3585 | 1 |
| 559 | 20240318 | 095400 | 275008205 | 3585 | 3585 | 3585 | 3585 | 1 |
| 560 | 20240318 | 095300 | 275004620 | 3585 | 3585 | 3585 | 3580 | 3006 |
| 561 | 20240318 | 095200 | 264240610 | 3585 | 3590 | 3595 | 3585 | 820 |
| 562 | 20240318 | 095100 | 261297895 | 3595 | 3590 | 3595 | 3590 | 2020 |
| 563 | 20240318 | 095000 | 254036510 | 3590 | 3585 | 3590 | 3585 | 4 |
| 564 | 20240318 | 094900 | 254022165 | 3580 | 3585 | 3585 | 3575 | 14 |
| 565 | 20240318 | 094800 | 253972010 | 3585 | 3585 | 3585 | 3585 | 101 |
| 566 | 20240318 | 094700 | 253609925 | 3585 | 3580 | 3585 | 3580 | 6 |
| 567 | 20240318 | 094600 | 253588440 | 3580 | 3590 | 3590 | 3580 | 156 |
| 568 | 20240318 | 094500 | 253029950 | 3595 | 3585 | 3595 | 3585 | 1000 |
| 569 | 20240318 | 094400 | 249439070 | 3580 | 3575 | 3580 | 3575 | 710 |
| 570 | 20240318 | 094300 | 246897320 | 3575 | 3570 | 3575 | 3570 | 305 |
| 571 | 20240318 | 094200 | 245808435 | 3570 | 3570 | 3570 | 3570 | 396 |
| 572 | 20240318 | 094100 | 244394715 | 3570 | 3570 | 3570 | 3570 | 132 |
| 573 | 20240318 | 094000 | 243923475 | 3570 | 3575 | 3580 | 3570 | 919 |
| 574 | 20240318 | 093900 | 240642195 | 3580 | 3565 | 3590 | 3565 | 116 |
| 575 | 20240318 | 093800 | 240227965 | 3560 | 3590 | 3590 | 3560 | 17673 |
| 576 | 20240318 | 093700 | 176991665 | 3590 | 3600 | 3605 | 3590 | 1223 |
| 577 | 20240318 | 093600 | 172591480 | 3600 | 3600 | 3600 | 3600 | 181 |
| 578 | 20240318 | 093500 | 171939880 | 3600 | 3600 | 3600 | 3600 | 1 |
| 579 | 20240318 | 093400 | 171936280 | 3600 | 3595 | 3600 | 3595 | 8 |
| 580 | 20240318 | 093300 | 171907515 | 3590 | 3590 | 3590 | 3590 | 0 |
| 581 | 20240318 | 093200 | 171907515 | 3590 | 3590 | 3590 | 3590 | 500 |
| 582 | 20240318 | 093100 | 170112515 | 3590 | 3600 | 3600 | 3590 | 2220 |
| 583 | 20240318 | 093000 | 162139355 | 3600 | 3610 | 3610 | 3600 | 1279 |
| 584 | 20240318 | 092900 | 157533790 | 3610 | 3605 | 3610 | 3605 | 93 |
| 585 | 20240318 | 092800 | 157198275 | 3600 | 3600 | 3600 | 3600 | 0 |
| 586 | 20240318 | 092700 | 157198275 | 3600 | 3610 | 3610 | 3600 | 8277 |
| 587 | 20240318 | 092600 | 127389445 | 3615 | 3615 | 3615 | 3615 | 60 |
| 588 | 20240318 | 092500 | 127172545 | 3610 | 3610 | 3610 | 3610 | 76 |
| 589 | 20240318 | 092400 | 126898185 | 3610 | 3610 | 3610 | 3610 | 0 |
| 590 | 20240318 | 092300 | 126898185 | 3610 | 3610 | 3610 | 3610 | 359 |
| 591 | 20240318 | 092200 | 125602195 | 3610 | 3610 | 3610 | 3610 | 41 |
| 592 | 20240318 | 092100 | 125454185 | 3610 | 3610 | 3610 | 3610 | 1 |
| 593 | 20240318 | 092000 | 125450575 | 3605 | 3605 | 3605 | 3600 | 488 |
| 594 | 20240318 | 091900 | 123691590 | 3605 | 3600 | 3605 | 3600 | 114 |
| 595 | 20240318 | 091800 | 123281180 | 3600 | 3605 | 3605 | 3600 | 135 |
| 596 | 20240318 | 091700 | 122795175 | 3600 | 3580 | 3600 | 3580 | 2121 |
| 597 | 20240318 | 091600 | 115193720 | 3585 | 3595 | 3600 | 3580 | 4215 |
| 598 | 20240318 | 091500 | 100061470 | 3595 | 3610 | 3610 | 3595 | 4538 |
| 599 | 20240318 | 091400 | 83710795 | 3610 | 3630 | 3635 | 3610 | 2662 |
| 600 | 20240318 | 091300 | 74076965 | 3635 | 3625 | 3635 | 3625 | 707 |
| 601 | 20240318 | 091200 | 71512760 | 3625 | 3630 | 3630 | 3620 | 2038 |
| 602 | 20240318 | 091100 | 64128325 | 3635 | 3635 | 3635 | 3635 | 2 |
| 603 | 20240318 | 091000 | 64121055 | 3635 | 3630 | 3650 | 3630 | 713 |
| 604 | 20240318 | 090900 | 61529310 | 3630 | 3645 | 3650 | 3630 | 1016 |
| 605 | 20240318 | 090800 | 57834480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 606 | 20240318 | 090700 | 57834480 | 3660 | 3645 | 3665 | 3640 | 3946 |
| 607 | 20240318 | 090600 | 43454375 | 3645 | 3645 | 3665 | 3645 | 305 |
| 608 | 20240318 | 090500 | 42342380 | 3635 | 3680 | 3680 | 3635 | 6806 |
| 609 | 20240318 | 090400 | 17437905 | 3685 | 3695 | 3695 | 3680 | 3598 |
| 610 | 20240318 | 090300 | 4183690 | 3730 | 3730 | 3730 | 3730 | 0 |
| 611 | 20240318 | 090200 | 4183690 | 3730 | 3730 | 3730 | 3730 | 13 |
| 612 | 20240318 | 090100 | 4135200 | 3740 | 3740 | 3740 | 3740 | 1 |
| 613 | 20240318 | 090000 | 4131460 | 3680 | 3680 | 3685 | 3680 | 1122 |