28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 183200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 3928 |
| 3 | 20240315 | 183100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20240315 | 183000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20240315 | 182900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20240315 | 182800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20240315 | 182700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20240315 | 182600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20240315 | 182500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20240315 | 182400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20240315 | 182300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20240315 | 182200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20240315 | 182100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20240315 | 182000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20240315 | 181900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20240315 | 181800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20240315 | 181700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20240315 | 181600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20240315 | 181500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20240315 | 181400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20240315 | 181300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20240315 | 181200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20240315 | 181100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20240315 | 181000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20240315 | 180900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20240315 | 180800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20240315 | 180700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20240315 | 180600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20240315 | 180500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20240315 | 180400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20240315 | 180300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20240315 | 180200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 3928 |
| 33 | 20240315 | 180100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20240315 | 180000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20240315 | 175900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20240315 | 175800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20240315 | 175700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20240315 | 175600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20240315 | 175500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20240315 | 175400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20240315 | 175300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20240315 | 175200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20240315 | 175100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20240315 | 175000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20240315 | 174900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20240315 | 174800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20240315 | 174700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20240315 | 174600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20240315 | 174500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20240315 | 174400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20240315 | 174300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20240315 | 174200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20240315 | 174100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20240315 | 174000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20240315 | 173900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20240315 | 173800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20240315 | 173700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20240315 | 173600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20240315 | 173500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20240315 | 173400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20240315 | 173300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20240315 | 173200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 3928 |
| 63 | 20240315 | 173100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20240315 | 173000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20240315 | 172900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20240315 | 172800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20240315 | 172700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20240315 | 172600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20240315 | 172500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20240315 | 172400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20240315 | 172300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20240315 | 172200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20240315 | 172100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20240315 | 172000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20240315 | 171900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20240315 | 171800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20240315 | 171700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20240315 | 171600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20240315 | 171500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20240315 | 171400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20240315 | 171300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20240315 | 171200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20240315 | 171100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20240315 | 171000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20240315 | 170900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20240315 | 170800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20240315 | 170700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20240315 | 170600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20240315 | 170500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20240315 | 170400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20240315 | 170300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20240315 | 170200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 3928 |
| 93 | 20240315 | 170100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20240315 | 170000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20240315 | 165900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20240315 | 165800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20240315 | 165700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20240315 | 165600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20240315 | 165500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20240315 | 165400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20240315 | 165300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20240315 | 165200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20240315 | 165100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20240315 | 165000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20240315 | 164900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20240315 | 164800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20240315 | 164700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20240315 | 164600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20240315 | 164500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20240315 | 164400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20240315 | 164300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20240315 | 164200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20240315 | 164100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20240315 | 164000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20240315 | 163900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20240315 | 163800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20240315 | 163700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20240315 | 163600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20240315 | 163500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20240315 | 163400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20240315 | 163300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20240315 | 163200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 3928 |
| 123 | 20240315 | 163100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20240315 | 163000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20240315 | 162900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20240315 | 162800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20240315 | 162700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20240315 | 162600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20240315 | 162500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20240315 | 162400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20240315 | 162300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20240315 | 162200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20240315 | 162100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20240315 | 162000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20240315 | 161900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20240315 | 161800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20240315 | 161700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20240315 | 161600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20240315 | 161500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20240315 | 161400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20240315 | 161300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20240315 | 161200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20240315 | 161100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20240315 | 161000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20240315 | 160900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20240315 | 160800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20240315 | 160700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20240315 | 160600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20240315 | 160500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20240315 | 160400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20240315 | 160300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20240315 | 160200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 3928 |
| 153 | 20240315 | 160100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20240315 | 160000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20240315 | 155900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20240315 | 155800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20240315 | 155700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20240315 | 155600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20240315 | 155500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20240315 | 155400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20240315 | 155300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20240315 | 155200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20240315 | 155100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20240315 | 155000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20240315 | 154900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20240315 | 154800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20240315 | 154700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20240315 | 154600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20240315 | 154500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20240315 | 154400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20240315 | 154300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20240315 | 154200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20240315 | 154100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20240315 | 154000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20240315 | 153900 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20240315 | 153800 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20240315 | 153700 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20240315 | 153600 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20240315 | 153500 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20240315 | 153400 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20240315 | 153300 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20240315 | 153200 | 865539790 | 2500 | 2500 | 2500 | 2500 | 3928 |
| 183 | 20240315 | 153100 | 865539790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20240315 | 153000 | 865539790 | 2500 | 2500 | 2500 | 2500 | 3928 |
| 185 | 20240315 | 152900 | 855719790 | 2480 | 2480 | 2480 | 2480 | 0 |
| 186 | 20240315 | 152800 | 855719790 | 2480 | 2480 | 2480 | 2480 | 0 |
| 187 | 20240315 | 152700 | 855719790 | 2480 | 2480 | 2480 | 2480 | 0 |
| 188 | 20240315 | 152600 | 855719790 | 2480 | 2480 | 2480 | 2480 | 0 |
| 189 | 20240315 | 152500 | 855719790 | 2480 | 2480 | 2480 | 2480 | 0 |
| 190 | 20240315 | 152400 | 855719790 | 2480 | 2480 | 2480 | 2480 | 0 |
| 191 | 20240315 | 152300 | 855719790 | 2480 | 2480 | 2480 | 2480 | 0 |
| 192 | 20240315 | 152200 | 855719790 | 2480 | 2480 | 2480 | 2480 | 0 |
| 193 | 20240315 | 152100 | 855719790 | 2480 | 2480 | 2480 | 2480 | 0 |
| 194 | 20240315 | 152000 | 855719790 | 2480 | 2480 | 2480 | 2480 | 0 |
| 195 | 20240315 | 151900 | 855719790 | 2480 | 2490 | 2490 | 2455 | 1869 |
| 196 | 20240315 | 151800 | 851095245 | 2485 | 2495 | 2500 | 2485 | 3760 |
| 197 | 20240315 | 151700 | 841733070 | 2505 | 2500 | 2505 | 2495 | 57 |
| 198 | 20240315 | 151600 | 841590825 | 2505 | 2490 | 2505 | 2490 | 768 |
| 199 | 20240315 | 151500 | 839675935 | 2490 | 2490 | 2505 | 2490 | 777 |
| 200 | 20240315 | 151400 | 837738735 | 2495 | 2495 | 2495 | 2495 | 547 |
| 201 | 20240315 | 151300 | 836373970 | 2510 | 2510 | 2510 | 2510 | 0 |
| 202 | 20240315 | 151200 | 836373970 | 2510 | 2510 | 2510 | 2510 | 100 |
| 203 | 20240315 | 151100 | 836122970 | 2510 | 2505 | 2510 | 2505 | 13 |
| 204 | 20240315 | 151000 | 836090400 | 2515 | 2505 | 2515 | 2505 | 17 |
| 205 | 20240315 | 150900 | 836047800 | 2515 | 2510 | 2515 | 2510 | 316 |
| 206 | 20240315 | 150800 | 835254615 | 2510 | 2510 | 2515 | 2495 | 106 |
| 207 | 20240315 | 150700 | 834988715 | 2515 | 2500 | 2515 | 2500 | 519 |
| 208 | 20240315 | 150600 | 833691135 | 2500 | 2500 | 2500 | 2495 | 1833 |
| 209 | 20240315 | 150500 | 829109075 | 2515 | 2510 | 2515 | 2505 | 69 |
| 210 | 20240315 | 150400 | 828935980 | 2510 | 2515 | 2520 | 2500 | 1158 |
| 211 | 20240315 | 150300 | 826038095 | 2520 | 2515 | 2520 | 2505 | 85 |
| 212 | 20240315 | 150200 | 825824380 | 2515 | 2515 | 2520 | 2515 | 1074 |
| 213 | 20240315 | 150100 | 823123245 | 2510 | 2510 | 2510 | 2510 | 703 |
| 214 | 20240315 | 150000 | 821358715 | 2505 | 2500 | 2505 | 2500 | 79 |
| 215 | 20240315 | 145900 | 821161175 | 2500 | 2500 | 2500 | 2500 | 70 |
| 216 | 20240315 | 145800 | 820986175 | 2500 | 2500 | 2500 | 2500 | 502 |
| 217 | 20240315 | 145700 | 819731175 | 2500 | 2500 | 2500 | 2500 | 0 |
| 218 | 20240315 | 145600 | 819731175 | 2500 | 2500 | 2500 | 2500 | 376 |
| 219 | 20240315 | 145500 | 818791175 | 2500 | 2500 | 2500 | 2500 | 0 |
| 220 | 20240315 | 145400 | 818791175 | 2500 | 2505 | 2505 | 2500 | 50 |
| 221 | 20240315 | 145300 | 818666110 | 2505 | 2505 | 2510 | 2505 | 90 |
| 222 | 20240315 | 145200 | 818440650 | 2500 | 2500 | 2500 | 2500 | 437 |
| 223 | 20240315 | 145100 | 817348150 | 2500 | 2515 | 2515 | 2500 | 544 |
| 224 | 20240315 | 145000 | 815984645 | 2515 | 2515 | 2515 | 2515 | 1180 |
| 225 | 20240315 | 144900 | 813016945 | 2515 | 2515 | 2515 | 2515 | 176 |
| 226 | 20240315 | 144800 | 812574305 | 2515 | 2515 | 2515 | 2515 | 2 |
| 227 | 20240315 | 144700 | 812569275 | 2510 | 2510 | 2510 | 2510 | 90 |
| 228 | 20240315 | 144600 | 812343375 | 2505 | 2505 | 2505 | 2505 | 0 |
| 229 | 20240315 | 144500 | 812343375 | 2505 | 2505 | 2505 | 2505 | 0 |
| 230 | 20240315 | 144400 | 812343375 | 2505 | 2520 | 2520 | 2505 | 450 |
| 231 | 20240315 | 144300 | 811212740 | 2520 | 2515 | 2520 | 2515 | 377 |
| 232 | 20240315 | 144200 | 810264575 | 2520 | 2520 | 2520 | 2520 | 502 |
| 233 | 20240315 | 144100 | 808999535 | 2515 | 2515 | 2515 | 2510 | 1900 |
| 234 | 20240315 | 144000 | 804228490 | 2515 | 2515 | 2515 | 2515 | 50 |
| 235 | 20240315 | 143900 | 804102740 | 2515 | 2520 | 2520 | 2515 | 1591 |
| 236 | 20240315 | 143800 | 800095155 | 2525 | 2525 | 2525 | 2525 | 264 |
| 237 | 20240315 | 143700 | 799428555 | 2525 | 2525 | 2525 | 2525 | 5 |
| 238 | 20240315 | 143600 | 799415930 | 2530 | 2530 | 2530 | 2530 | 2 |
| 239 | 20240315 | 143500 | 799410870 | 2520 | 2520 | 2520 | 2520 | 99 |
| 240 | 20240315 | 143400 | 799161390 | 2515 | 2530 | 2530 | 2515 | 2361 |
| 241 | 20240315 | 143300 | 793215780 | 2530 | 2520 | 2530 | 2520 | 4216 |
| 242 | 20240315 | 143200 | 782569450 | 2530 | 2530 | 2530 | 2530 | 1517 |
| 243 | 20240315 | 143100 | 778731440 | 2530 | 2520 | 2535 | 2520 | 7415 |
| 244 | 20240315 | 143000 | 760002445 | 2520 | 2520 | 2525 | 2520 | 3638 |
| 245 | 20240315 | 142900 | 750834600 | 2525 | 2520 | 2530 | 2520 | 207 |
| 246 | 20240315 | 142800 | 750311425 | 2530 | 2510 | 2530 | 2510 | 2755 |
| 247 | 20240315 | 142700 | 743370580 | 2505 | 2505 | 2505 | 2505 | 519 |
| 248 | 20240315 | 142600 | 742070485 | 2490 | 2490 | 2490 | 2490 | 0 |
| 249 | 20240315 | 142500 | 742070485 | 2490 | 2495 | 2500 | 2490 | 10002 |
| 250 | 20240315 | 142400 | 717138895 | 2495 | 2495 | 2495 | 2495 | 1559 |
| 251 | 20240315 | 142300 | 713249190 | 2515 | 2515 | 2515 | 2515 | 20 |
| 252 | 20240315 | 142200 | 713198890 | 2500 | 2500 | 2500 | 2495 | 3451 |
| 253 | 20240315 | 142100 | 704587450 | 2500 | 2500 | 2500 | 2500 | 100 |
| 254 | 20240315 | 142000 | 704337450 | 2530 | 2515 | 2530 | 2515 | 6610 |
| 255 | 20240315 | 141900 | 687648140 | 2500 | 2500 | 2500 | 2500 | 1984 |
| 256 | 20240315 | 141800 | 682688140 | 2495 | 2490 | 2495 | 2490 | 250 |
| 257 | 20240315 | 141700 | 682064640 | 2485 | 2485 | 2485 | 2485 | 2 |
| 258 | 20240315 | 141600 | 682059670 | 2480 | 2485 | 2485 | 2480 | 200 |
| 259 | 20240315 | 141500 | 681563260 | 2480 | 2480 | 2480 | 2480 | 30 |
| 260 | 20240315 | 141400 | 681488860 | 2480 | 2495 | 2495 | 2480 | 2210 |
| 261 | 20240315 | 141300 | 676007170 | 2495 | 2495 | 2495 | 2495 | 339 |
| 262 | 20240315 | 141200 | 675161365 | 2495 | 2495 | 2495 | 2495 | 10 |
| 263 | 20240315 | 141100 | 675136415 | 2480 | 2485 | 2485 | 2480 | 46 |
| 264 | 20240315 | 141000 | 675022305 | 2480 | 2480 | 2480 | 2480 | 0 |
| 265 | 20240315 | 140900 | 675022305 | 2480 | 2500 | 2500 | 2480 | 150 |
| 266 | 20240315 | 140800 | 674648290 | 2475 | 2475 | 2475 | 2475 | 0 |
| 267 | 20240315 | 140700 | 674648290 | 2475 | 2475 | 2475 | 2475 | 0 |
| 268 | 20240315 | 140600 | 674648290 | 2475 | 2485 | 2485 | 2475 | 2800 |
| 269 | 20240315 | 140500 | 667717490 | 2475 | 2475 | 2475 | 2475 | 0 |
| 270 | 20240315 | 140400 | 667717490 | 2475 | 2500 | 2500 | 2475 | 653 |
| 271 | 20240315 | 140300 | 666095910 | 2500 | 2510 | 2510 | 2490 | 1002 |
| 272 | 20240315 | 140200 | 663584720 | 2510 | 2510 | 2515 | 2510 | 16935 |
| 273 | 20240315 | 140100 | 621077365 | 2515 | 2515 | 2515 | 2515 | 747 |
| 274 | 20240315 | 140000 | 619198660 | 2515 | 2500 | 2515 | 2495 | 3174 |
| 275 | 20240315 | 135900 | 611252765 | 2495 | 2500 | 2500 | 2495 | 251 |
| 276 | 20240315 | 135800 | 610626505 | 2500 | 2490 | 2500 | 2490 | 2738 |
| 277 | 20240315 | 135700 | 603787410 | 2490 | 2470 | 2490 | 2470 | 1069 |
| 278 | 20240315 | 135600 | 601131035 | 2465 | 2465 | 2465 | 2465 | 0 |
| 279 | 20240315 | 135500 | 601131035 | 2465 | 2465 | 2465 | 2465 | 0 |
| 280 | 20240315 | 135400 | 601131035 | 2465 | 2470 | 2470 | 2465 | 64 |
| 281 | 20240315 | 135300 | 600973225 | 2465 | 2465 | 2465 | 2465 | 0 |
| 282 | 20240315 | 135200 | 600973225 | 2465 | 2465 | 2465 | 2465 | 14 |
| 283 | 20240315 | 135100 | 600938715 | 2465 | 2465 | 2465 | 2465 | 591 |
| 284 | 20240315 | 135000 | 599481900 | 2465 | 2465 | 2465 | 2465 | 7 |
| 285 | 20240315 | 134900 | 599464645 | 2450 | 2450 | 2450 | 2450 | 0 |
| 286 | 20240315 | 134800 | 599464645 | 2450 | 2450 | 2450 | 2450 | 0 |
| 287 | 20240315 | 134700 | 599464645 | 2450 | 2455 | 2455 | 2450 | 3200 |
| 288 | 20240315 | 134600 | 591622100 | 2455 | 2455 | 2455 | 2455 | 0 |
| 289 | 20240315 | 134500 | 591622100 | 2455 | 2455 | 2455 | 2455 | 0 |
| 290 | 20240315 | 134400 | 591622100 | 2455 | 2455 | 2455 | 2455 | 19 |
| 291 | 20240315 | 134300 | 591575455 | 2460 | 2460 | 2465 | 2460 | 75 |
| 292 | 20240315 | 134200 | 591390910 | 2460 | 2460 | 2460 | 2460 | 1 |
| 293 | 20240315 | 134100 | 591388450 | 2450 | 2450 | 2450 | 2450 | 0 |
| 294 | 20240315 | 134000 | 591388450 | 2450 | 2465 | 2465 | 2450 | 1649 |
| 295 | 20240315 | 133900 | 587337070 | 2465 | 2465 | 2465 | 2465 | 0 |
| 296 | 20240315 | 133800 | 587337070 | 2465 | 2465 | 2465 | 2465 | 0 |
| 297 | 20240315 | 133700 | 587337070 | 2465 | 2465 | 2465 | 2465 | 0 |
| 298 | 20240315 | 133600 | 587337070 | 2465 | 2465 | 2465 | 2465 | 164 |
| 299 | 20240315 | 133500 | 586932810 | 2470 | 2470 | 2470 | 2470 | 0 |
| 300 | 20240315 | 133400 | 586932810 | 2470 | 2470 | 2470 | 2470 | 22 |
| 301 | 20240315 | 133300 | 586878470 | 2465 | 2465 | 2465 | 2465 | 0 |
| 302 | 20240315 | 133200 | 586878470 | 2465 | 2465 | 2465 | 2465 | 0 |
| 303 | 20240315 | 133100 | 586878470 | 2465 | 2465 | 2465 | 2465 | 265 |
| 304 | 20240315 | 133000 | 586225245 | 2470 | 2470 | 2470 | 2470 | 168 |
| 305 | 20240315 | 132900 | 585810285 | 2475 | 2475 | 2475 | 2475 | 0 |
| 306 | 20240315 | 132800 | 585810285 | 2475 | 2475 | 2475 | 2475 | 0 |
| 307 | 20240315 | 132700 | 585810285 | 2475 | 2475 | 2475 | 2475 | 0 |
| 308 | 20240315 | 132600 | 585810285 | 2475 | 2470 | 2475 | 2470 | 61 |
| 309 | 20240315 | 132500 | 585659535 | 2470 | 2470 | 2470 | 2470 | 0 |
| 310 | 20240315 | 132400 | 585659535 | 2470 | 2470 | 2470 | 2470 | 350 |
| 311 | 20240315 | 132300 | 584795035 | 2470 | 2470 | 2470 | 2470 | 97 |
| 312 | 20240315 | 132200 | 584555445 | 2470 | 2470 | 2470 | 2470 | 0 |
| 313 | 20240315 | 132100 | 584555445 | 2470 | 2470 | 2470 | 2470 | 130 |
| 314 | 20240315 | 132000 | 584234345 | 2465 | 2465 | 2465 | 2465 | 0 |
| 315 | 20240315 | 131900 | 584234345 | 2465 | 2470 | 2470 | 2455 | 1918 |
| 316 | 20240315 | 131800 | 579508180 | 2470 | 2470 | 2470 | 2470 | 100 |
| 317 | 20240315 | 131700 | 579261180 | 2470 | 2470 | 2470 | 2470 | 23 |
| 318 | 20240315 | 131600 | 579204370 | 2470 | 2470 | 2470 | 2470 | 0 |
| 319 | 20240315 | 131500 | 579204370 | 2470 | 2470 | 2470 | 2470 | 1 |
| 320 | 20240315 | 131400 | 579201900 | 2470 | 2470 | 2470 | 2470 | 5 |
| 321 | 20240315 | 131300 | 579189550 | 2470 | 2470 | 2470 | 2470 | 144 |
| 322 | 20240315 | 131200 | 578833870 | 2475 | 2470 | 2475 | 2470 | 5 |
| 323 | 20240315 | 131100 | 578821510 | 2475 | 2470 | 2475 | 2470 | 9 |
| 324 | 20240315 | 131000 | 578799275 | 2475 | 2470 | 2475 | 2470 | 10 |
| 325 | 20240315 | 130900 | 578774565 | 2475 | 2470 | 2475 | 2470 | 212 |
| 326 | 20240315 | 130800 | 578250910 | 2475 | 2475 | 2475 | 2475 | 0 |
| 327 | 20240315 | 130700 | 578250910 | 2475 | 2470 | 2475 | 2470 | 139 |
| 328 | 20240315 | 130600 | 577907070 | 2470 | 2475 | 2475 | 2455 | 563 |
| 329 | 20240315 | 130500 | 576521585 | 2475 | 2475 | 2475 | 2475 | 253 |
| 330 | 20240315 | 130400 | 575895410 | 2475 | 2475 | 2475 | 2455 | 24 |
| 331 | 20240315 | 130300 | 575836145 | 2475 | 2475 | 2475 | 2475 | 209 |
| 332 | 20240315 | 130200 | 575318870 | 2475 | 2460 | 2475 | 2460 | 87 |
| 333 | 20240315 | 130100 | 575104795 | 2460 | 2460 | 2460 | 2460 | 104 |
| 334 | 20240315 | 130000 | 574848955 | 2460 | 2460 | 2460 | 2460 | 4 |
| 335 | 20240315 | 125900 | 574839115 | 2460 | 2460 | 2460 | 2460 | 6 |
| 336 | 20240315 | 125800 | 574824355 | 2460 | 2460 | 2460 | 2460 | 0 |
| 337 | 20240315 | 125700 | 574824355 | 2460 | 2460 | 2460 | 2460 | 0 |
| 338 | 20240315 | 125600 | 574824355 | 2460 | 2460 | 2460 | 2460 | 113 |
| 339 | 20240315 | 125500 | 574546375 | 2460 | 2460 | 2460 | 2460 | 0 |
| 340 | 20240315 | 125400 | 574546375 | 2460 | 2455 | 2460 | 2455 | 650 |
| 341 | 20240315 | 125300 | 572949875 | 2455 | 2455 | 2455 | 2455 | 0 |
| 342 | 20240315 | 125200 | 572949875 | 2455 | 2455 | 2455 | 2455 | 0 |
| 343 | 20240315 | 125100 | 572949875 | 2455 | 2455 | 2455 | 2455 | 5 |
| 344 | 20240315 | 125000 | 572937600 | 2450 | 2450 | 2450 | 2450 | 0 |
| 345 | 20240315 | 124900 | 572937600 | 2450 | 2450 | 2450 | 2450 | 0 |
| 346 | 20240315 | 124800 | 572937600 | 2450 | 2450 | 2450 | 2450 | 0 |
| 347 | 20240315 | 124700 | 572937600 | 2450 | 2460 | 2460 | 2450 | 233 |
| 348 | 20240315 | 124600 | 572365715 | 2440 | 2470 | 2470 | 2440 | 4000 |
| 349 | 20240315 | 124500 | 562569190 | 2465 | 2465 | 2465 | 2465 | 0 |
| 350 | 20240315 | 124400 | 562569190 | 2465 | 2465 | 2465 | 2465 | 0 |
| 351 | 20240315 | 124300 | 562569190 | 2465 | 2465 | 2465 | 2465 | 92 |
| 352 | 20240315 | 124200 | 562342410 | 2470 | 2470 | 2470 | 2470 | 387 |
| 353 | 20240315 | 124100 | 561386520 | 2470 | 2470 | 2470 | 2470 | 9 |
| 354 | 20240315 | 124000 | 561364290 | 2470 | 2470 | 2470 | 2470 | 0 |
| 355 | 20240315 | 123900 | 561364290 | 2470 | 2470 | 2470 | 2470 | 30 |
| 356 | 20240315 | 123800 | 561290190 | 2460 | 2470 | 2470 | 2460 | 188 |
| 357 | 20240315 | 123700 | 560827360 | 2470 | 2470 | 2470 | 2470 | 3166 |
| 358 | 20240315 | 123600 | 553007340 | 2470 | 2470 | 2470 | 2470 | 0 |
| 359 | 20240315 | 123500 | 553007340 | 2470 | 2470 | 2470 | 2470 | 1 |
| 360 | 20240315 | 123400 | 553004870 | 2475 | 2455 | 2475 | 2455 | 2600 |
| 361 | 20240315 | 123300 | 546618750 | 2475 | 2475 | 2475 | 2475 | 0 |
| 362 | 20240315 | 123200 | 546618750 | 2475 | 2470 | 2475 | 2470 | 1103 |
| 363 | 20240315 | 123100 | 543889535 | 2475 | 2475 | 2475 | 2475 | 0 |
| 364 | 20240315 | 123000 | 543889535 | 2475 | 2450 | 2475 | 2445 | 1827 |
| 365 | 20240315 | 122900 | 539421185 | 2445 | 2455 | 2455 | 2445 | 2119 |
| 366 | 20240315 | 122800 | 534233085 | 2455 | 2465 | 2465 | 2455 | 1129 |
| 367 | 20240315 | 122700 | 531456000 | 2470 | 2480 | 2480 | 2470 | 621 |
| 368 | 20240315 | 122600 | 529922080 | 2470 | 2475 | 2475 | 2470 | 1295 |
| 369 | 20240315 | 122500 | 526722455 | 2475 | 2475 | 2475 | 2475 | 0 |
| 370 | 20240315 | 122400 | 526722455 | 2475 | 2485 | 2485 | 2475 | 4101 |
| 371 | 20240315 | 122300 | 516537700 | 2485 | 2500 | 2500 | 2485 | 4088 |
| 372 | 20240315 | 122200 | 506330665 | 2500 | 2515 | 2515 | 2500 | 4708 |
| 373 | 20240315 | 122100 | 494517705 | 2520 | 2515 | 2520 | 2515 | 355 |
| 374 | 20240315 | 122000 | 493623255 | 2515 | 2515 | 2520 | 2515 | 1252 |
| 375 | 20240315 | 121900 | 490474435 | 2515 | 2520 | 2520 | 2515 | 1176 |
| 376 | 20240315 | 121800 | 487514295 | 2520 | 2520 | 2525 | 2520 | 2493 |
| 377 | 20240315 | 121700 | 481231155 | 2515 | 2515 | 2535 | 2515 | 4293 |
| 378 | 20240315 | 121600 | 470390265 | 2510 | 2510 | 2510 | 2510 | 5 |
| 379 | 20240315 | 121500 | 470377715 | 2505 | 2515 | 2520 | 2505 | 243 |
| 380 | 20240315 | 121400 | 469768930 | 2520 | 2515 | 2520 | 2515 | 162 |
| 381 | 20240315 | 121300 | 469360700 | 2515 | 2515 | 2515 | 2510 | 698 |
| 382 | 20240315 | 121200 | 467608095 | 2510 | 2515 | 2515 | 2510 | 492 |
| 383 | 20240315 | 121100 | 466373155 | 2515 | 2500 | 2520 | 2500 | 1722 |
| 384 | 20240315 | 121000 | 462060855 | 2500 | 2500 | 2500 | 2500 | 3569 |
| 385 | 20240315 | 120900 | 453138355 | 2500 | 2490 | 2500 | 2490 | 2596 |
| 386 | 20240315 | 120800 | 446673395 | 2485 | 2490 | 2490 | 2485 | 597 |
| 387 | 20240315 | 120700 | 445186870 | 2490 | 2475 | 2490 | 2475 | 1688 |
| 388 | 20240315 | 120600 | 441000690 | 2475 | 2495 | 2495 | 2475 | 1409 |
| 389 | 20240315 | 120500 | 437504905 | 2490 | 2495 | 2515 | 2490 | 979 |
| 390 | 20240315 | 120400 | 435064700 | 2495 | 2515 | 2515 | 2495 | 1595 |
| 391 | 20240315 | 120300 | 431075525 | 2515 | 2515 | 2515 | 2515 | 404 |
| 392 | 20240315 | 120200 | 430059465 | 2515 | 2520 | 2520 | 2515 | 615 |
| 393 | 20240315 | 120100 | 428511835 | 2520 | 2520 | 2540 | 2520 | 1387 |
| 394 | 20240315 | 120000 | 425012155 | 2520 | 2530 | 2555 | 2500 | 12542 |
| 395 | 20240315 | 115900 | 393296330 | 2525 | 2580 | 2580 | 2510 | 8368 |
| 396 | 20240315 | 115800 | 371992615 | 2580 | 2540 | 2585 | 2535 | 4735 |
| 397 | 20240315 | 115700 | 359871365 | 2545 | 2490 | 2545 | 2490 | 20187 |
| 398 | 20240315 | 115600 | 309004325 | 2490 | 2480 | 2490 | 2480 | 449 |
| 399 | 20240315 | 115500 | 307889530 | 2485 | 2490 | 2495 | 2460 | 8762 |
| 400 | 20240315 | 115400 | 286246240 | 2490 | 2490 | 2490 | 2485 | 389 |
| 401 | 20240315 | 115300 | 285278380 | 2500 | 2480 | 2500 | 2480 | 3217 |
| 402 | 20240315 | 115200 | 277258180 | 2485 | 2485 | 2485 | 2475 | 536 |
| 403 | 20240315 | 115100 | 275928300 | 2485 | 2470 | 2485 | 2470 | 1514 |
| 404 | 20240315 | 115000 | 272172610 | 2465 | 2470 | 2485 | 2465 | 274 |
| 405 | 20240315 | 114900 | 271495830 | 2460 | 2460 | 2460 | 2460 | 4 |
| 406 | 20240315 | 114800 | 271485990 | 2465 | 2475 | 2475 | 2465 | 781 |
| 407 | 20240315 | 114700 | 269556270 | 2485 | 2470 | 2485 | 2470 | 755 |
| 408 | 20240315 | 114600 | 267685825 | 2485 | 2470 | 2485 | 2465 | 2368 |
| 409 | 20240315 | 114500 | 261834625 | 2470 | 2460 | 2470 | 2460 | 1891 |
| 410 | 20240315 | 114400 | 257173600 | 2465 | 2460 | 2465 | 2460 | 738 |
| 411 | 20240315 | 114300 | 255355620 | 2465 | 2465 | 2465 | 2450 | 545 |
| 412 | 20240315 | 114200 | 254012215 | 2465 | 2440 | 2470 | 2440 | 3824 |
| 413 | 20240315 | 114100 | 244626060 | 2440 | 2425 | 2440 | 2425 | 2719 |
| 414 | 20240315 | 114000 | 238006965 | 2410 | 2410 | 2410 | 2410 | 300 |
| 415 | 20240315 | 113900 | 237283965 | 2420 | 2415 | 2420 | 2415 | 1076 |
| 416 | 20240315 | 113800 | 234680425 | 2410 | 2410 | 2410 | 2410 | 30 |
| 417 | 20240315 | 113700 | 234608125 | 2405 | 2405 | 2405 | 2405 | 0 |
| 418 | 20240315 | 113600 | 234608125 | 2405 | 2405 | 2405 | 2405 | 0 |
| 419 | 20240315 | 113500 | 234608125 | 2405 | 2405 | 2405 | 2405 | 0 |
| 420 | 20240315 | 113400 | 234608125 | 2405 | 2405 | 2405 | 2405 | 0 |
| 421 | 20240315 | 113300 | 234608125 | 2405 | 2405 | 2405 | 2405 | 0 |
| 422 | 20240315 | 113200 | 234608125 | 2405 | 2405 | 2405 | 2405 | 1441 |
| 423 | 20240315 | 113100 | 231142520 | 2405 | 2405 | 2405 | 2405 | 0 |
| 424 | 20240315 | 113000 | 231142520 | 2405 | 2405 | 2405 | 2405 | 0 |
| 425 | 20240315 | 112900 | 231142520 | 2405 | 2405 | 2405 | 2405 | 0 |
| 426 | 20240315 | 112800 | 231142520 | 2405 | 2405 | 2405 | 2405 | 0 |
| 427 | 20240315 | 112700 | 231142520 | 2405 | 2405 | 2405 | 2405 | 46 |
| 428 | 20240315 | 112600 | 231031890 | 2410 | 2410 | 2410 | 2410 | 0 |
| 429 | 20240315 | 112500 | 231031890 | 2410 | 2410 | 2410 | 2410 | 0 |
| 430 | 20240315 | 112400 | 231031890 | 2410 | 2410 | 2410 | 2410 | 0 |
| 431 | 20240315 | 112300 | 231031890 | 2410 | 2410 | 2410 | 2410 | 1240 |
| 432 | 20240315 | 112200 | 228043490 | 2405 | 2410 | 2410 | 2405 | 250 |
| 433 | 20240315 | 112100 | 227441705 | 2405 | 2405 | 2405 | 2405 | 0 |
| 434 | 20240315 | 112000 | 227441705 | 2405 | 2405 | 2405 | 2405 | 0 |
| 435 | 20240315 | 111900 | 227441705 | 2405 | 2405 | 2405 | 2405 | 0 |
| 436 | 20240315 | 111800 | 227441705 | 2405 | 2405 | 2405 | 2405 | 0 |
| 437 | 20240315 | 111700 | 227441705 | 2405 | 2405 | 2405 | 2405 | 3 |
| 438 | 20240315 | 111600 | 227434490 | 2415 | 2415 | 2415 | 2415 | 50 |
| 439 | 20240315 | 111500 | 227313740 | 2405 | 2405 | 2405 | 2405 | 337 |
| 440 | 20240315 | 111400 | 226503255 | 2405 | 2410 | 2410 | 2405 | 3542 |
| 441 | 20240315 | 111300 | 217983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 442 | 20240315 | 111200 | 217983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 443 | 20240315 | 111100 | 217983705 | 2415 | 2415 | 2415 | 2415 | 1 |
| 444 | 20240315 | 111000 | 217981290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 445 | 20240315 | 110900 | 217981290 | 2415 | 2415 | 2415 | 2415 | 50 |
| 446 | 20240315 | 110800 | 217860540 | 2425 | 2425 | 2425 | 2425 | 0 |
| 447 | 20240315 | 110700 | 217860540 | 2425 | 2425 | 2425 | 2425 | 0 |
| 448 | 20240315 | 110600 | 217860540 | 2425 | 2425 | 2425 | 2425 | 0 |
| 449 | 20240315 | 110500 | 217860540 | 2425 | 2415 | 2425 | 2415 | 254 |
| 450 | 20240315 | 110400 | 217247120 | 2425 | 2425 | 2425 | 2425 | 3720 |
| 451 | 20240315 | 110300 | 208226120 | 2425 | 2425 | 2425 | 2425 | 365 |
| 452 | 20240315 | 110200 | 207340995 | 2425 | 2405 | 2425 | 2405 | 337 |
| 453 | 20240315 | 110100 | 206528445 | 2425 | 2420 | 2425 | 2420 | 160 |
| 454 | 20240315 | 110000 | 206141240 | 2430 | 2425 | 2430 | 2425 | 264 |
| 455 | 20240315 | 105900 | 205501035 | 2400 | 2430 | 2430 | 2400 | 4355 |
| 456 | 20240315 | 105800 | 195037240 | 2430 | 2430 | 2430 | 2425 | 221 |
| 457 | 20240315 | 105700 | 194500215 | 2430 | 2425 | 2430 | 2425 | 2 |
| 458 | 20240315 | 105600 | 194495360 | 2430 | 2430 | 2430 | 2430 | 20 |
| 459 | 20240315 | 105500 | 194446760 | 2430 | 2415 | 2430 | 2415 | 1756 |
| 460 | 20240315 | 105400 | 190205780 | 2420 | 2420 | 2420 | 2420 | 137 |
| 461 | 20240315 | 105300 | 189874240 | 2425 | 2435 | 2435 | 2425 | 497 |
| 462 | 20240315 | 105200 | 188668815 | 2435 | 2435 | 2435 | 2430 | 152 |
| 463 | 20240315 | 105100 | 188298965 | 2435 | 2425 | 2435 | 2425 | 549 |
| 464 | 20240315 | 105000 | 186964410 | 2430 | 2425 | 2430 | 2425 | 913 |
| 465 | 20240315 | 104900 | 184750335 | 2425 | 2425 | 2425 | 2425 | 0 |
| 466 | 20240315 | 104800 | 184750335 | 2425 | 2425 | 2425 | 2425 | 109 |
| 467 | 20240315 | 104700 | 184486010 | 2420 | 2420 | 2420 | 2420 | 152 |
| 468 | 20240315 | 104600 | 184118170 | 2420 | 2420 | 2420 | 2420 | 37 |
| 469 | 20240315 | 104500 | 184028630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 470 | 20240315 | 104400 | 184028630 | 2420 | 2415 | 2420 | 2415 | 546 |
| 471 | 20240315 | 104300 | 182709980 | 2415 | 2415 | 2415 | 2415 | 0 |
| 472 | 20240315 | 104200 | 182709980 | 2415 | 2415 | 2415 | 2415 | 0 |
| 473 | 20240315 | 104100 | 182709980 | 2415 | 2415 | 2415 | 2415 | 0 |
| 474 | 20240315 | 104000 | 182709980 | 2415 | 2415 | 2415 | 2415 | 758 |
| 475 | 20240315 | 103900 | 180879410 | 2420 | 2420 | 2420 | 2420 | 338 |
| 476 | 20240315 | 103800 | 180061450 | 2420 | 2425 | 2425 | 2420 | 7 |
| 477 | 20240315 | 103700 | 180044505 | 2420 | 2420 | 2420 | 2420 | 691 |
| 478 | 20240315 | 103600 | 178372285 | 2415 | 2410 | 2415 | 2410 | 219 |
| 479 | 20240315 | 103500 | 177843935 | 2410 | 2410 | 2410 | 2410 | 0 |
| 480 | 20240315 | 103400 | 177843935 | 2410 | 2405 | 2410 | 2405 | 301 |
| 481 | 20240315 | 103300 | 177120025 | 2405 | 2405 | 2405 | 2405 | 0 |
| 482 | 20240315 | 103200 | 177120025 | 2405 | 2405 | 2405 | 2405 | 39 |
| 483 | 20240315 | 103100 | 177026230 | 2405 | 2405 | 2405 | 2400 | 3783 |
| 484 | 20240315 | 103000 | 167944995 | 2410 | 2410 | 2410 | 2410 | 26 |
| 485 | 20240315 | 102900 | 167882335 | 2410 | 2410 | 2410 | 2410 | 0 |
| 486 | 20240315 | 102800 | 167882335 | 2410 | 2410 | 2410 | 2410 | 0 |
| 487 | 20240315 | 102700 | 167882335 | 2410 | 2410 | 2410 | 2410 | 0 |
| 488 | 20240315 | 102600 | 167882335 | 2410 | 2410 | 2410 | 2410 | 450 |
| 489 | 20240315 | 102500 | 166797835 | 2415 | 2415 | 2415 | 2415 | 477 |
| 490 | 20240315 | 102400 | 165645880 | 2415 | 2410 | 2415 | 2410 | 26 |
| 491 | 20240315 | 102300 | 165583215 | 2405 | 2405 | 2405 | 2405 | 1 |
| 492 | 20240315 | 102200 | 165580810 | 2415 | 2405 | 2415 | 2405 | 13 |
| 493 | 20240315 | 102100 | 165549425 | 2405 | 2405 | 2405 | 2405 | 50 |
| 494 | 20240315 | 102000 | 165429175 | 2405 | 2405 | 2405 | 2405 | 0 |
| 495 | 20240315 | 101900 | 165429175 | 2405 | 2405 | 2405 | 2405 | 18 |
| 496 | 20240315 | 101800 | 165385885 | 2405 | 2405 | 2405 | 2405 | 141 |
| 497 | 20240315 | 101700 | 165046780 | 2420 | 2405 | 2420 | 2405 | 506 |
| 498 | 20240315 | 101600 | 163828920 | 2405 | 2400 | 2405 | 2400 | 2 |
| 499 | 20240315 | 101500 | 163824115 | 2400 | 2400 | 2400 | 2400 | 67 |
| 500 | 20240315 | 101400 | 163663315 | 2405 | 2405 | 2405 | 2405 | 0 |
| 501 | 20240315 | 101300 | 163663315 | 2405 | 2405 | 2405 | 2405 | 0 |
| 502 | 20240315 | 101200 | 163663315 | 2405 | 2405 | 2405 | 2405 | 51 |
| 503 | 20240315 | 101100 | 163540660 | 2405 | 2405 | 2405 | 2405 | 1 |
| 504 | 20240315 | 101000 | 163538255 | 2395 | 2400 | 2400 | 2395 | 6 |
| 505 | 20240315 | 100900 | 163523860 | 2400 | 2400 | 2400 | 2400 | 500 |
| 506 | 20240315 | 100800 | 162323860 | 2400 | 2400 | 2400 | 2400 | 2140 |
| 507 | 20240315 | 100700 | 157187860 | 2400 | 2400 | 2400 | 2400 | 0 |
| 508 | 20240315 | 100600 | 157187860 | 2400 | 2400 | 2400 | 2400 | 330 |
| 509 | 20240315 | 100500 | 156395860 | 2400 | 2400 | 2400 | 2400 | 200 |
| 510 | 20240315 | 100400 | 155915860 | 2400 | 2400 | 2400 | 2400 | 0 |
| 511 | 20240315 | 100300 | 155915860 | 2400 | 2400 | 2400 | 2400 | 20 |
| 512 | 20240315 | 100200 | 155867860 | 2400 | 2395 | 2400 | 2395 | 2 |
| 513 | 20240315 | 100100 | 155863065 | 2395 | 2395 | 2395 | 2395 | 100 |
| 514 | 20240315 | 100000 | 155623565 | 2395 | 2400 | 2400 | 2395 | 90 |
| 515 | 20240315 | 095900 | 155407600 | 2405 | 2405 | 2405 | 2405 | 7 |
| 516 | 20240315 | 095800 | 155390765 | 2405 | 2400 | 2405 | 2395 | 224 |
| 517 | 20240315 | 095700 | 154852175 | 2405 | 2405 | 2405 | 2405 | 13 |
| 518 | 20240315 | 095600 | 154820910 | 2405 | 2405 | 2405 | 2405 | 5 |
| 519 | 20240315 | 095500 | 154808885 | 2400 | 2390 | 2400 | 2385 | 1716 |
| 520 | 20240315 | 095400 | 150693615 | 2385 | 2400 | 2400 | 2385 | 30 |
| 521 | 20240315 | 095300 | 150621675 | 2400 | 2400 | 2405 | 2380 | 583 |
| 522 | 20240315 | 095200 | 149232075 | 2405 | 2395 | 2405 | 2395 | 99 |
| 523 | 20240315 | 095100 | 148994940 | 2395 | 2395 | 2395 | 2395 | 300 |
| 524 | 20240315 | 095000 | 148276440 | 2405 | 2410 | 2410 | 2405 | 165 |
| 525 | 20240315 | 094900 | 147879540 | 2420 | 2415 | 2420 | 2415 | 351 |
| 526 | 20240315 | 094800 | 147030805 | 2390 | 2425 | 2425 | 2390 | 1098 |
| 527 | 20240315 | 094700 | 144399105 | 2425 | 2425 | 2425 | 2425 | 428 |
| 528 | 20240315 | 094600 | 143361205 | 2425 | 2420 | 2425 | 2420 | 2530 |
| 529 | 20240315 | 094500 | 137227225 | 2420 | 2415 | 2425 | 2415 | 1417 |
| 530 | 20240315 | 094400 | 133798110 | 2420 | 2415 | 2420 | 2415 | 24 |
| 531 | 20240315 | 094300 | 133740125 | 2420 | 2415 | 2420 | 2400 | 278 |
| 532 | 20240315 | 094200 | 133069210 | 2415 | 2410 | 2415 | 2405 | 1389 |
| 533 | 20240315 | 094100 | 129716360 | 2415 | 2410 | 2420 | 2405 | 232 |
| 534 | 20240315 | 094000 | 129156950 | 2420 | 2415 | 2425 | 2415 | 195 |
| 535 | 20240315 | 093900 | 128685670 | 2415 | 2405 | 2415 | 2405 | 435 |
| 536 | 20240315 | 093800 | 127638570 | 2410 | 2400 | 2410 | 2395 | 1040 |
| 537 | 20240315 | 093700 | 125139645 | 2390 | 2390 | 2390 | 2380 | 1584 |
| 538 | 20240315 | 093600 | 121358435 | 2390 | 2380 | 2390 | 2380 | 6603 |
| 539 | 20240315 | 093500 | 105610135 | 2370 | 2370 | 2370 | 2370 | 0 |
| 540 | 20240315 | 093400 | 105610135 | 2370 | 2370 | 2370 | 2370 | 96 |
| 541 | 20240315 | 093300 | 105382615 | 2370 | 2380 | 2380 | 2370 | 11 |
| 542 | 20240315 | 093200 | 105356535 | 2385 | 2375 | 2385 | 2375 | 270 |
| 543 | 20240315 | 093100 | 104713900 | 2375 | 2385 | 2385 | 2370 | 1942 |
| 544 | 20240315 | 093000 | 100101000 | 2385 | 2375 | 2385 | 2375 | 581 |
| 545 | 20240315 | 092900 | 98716225 | 2375 | 2375 | 2375 | 2375 | 1185 |
| 546 | 20240315 | 092800 | 95901850 | 2375 | 2375 | 2375 | 2375 | 370 |
| 547 | 20240315 | 092700 | 95023100 | 2375 | 2375 | 2375 | 2375 | 180 |
| 548 | 20240315 | 092600 | 94595600 | 2375 | 2375 | 2375 | 2375 | 107 |
| 549 | 20240315 | 092500 | 94341475 | 2375 | 2370 | 2375 | 2370 | 957 |
| 550 | 20240315 | 092400 | 92071415 | 2370 | 2365 | 2370 | 2365 | 88 |
| 551 | 20240315 | 092300 | 91863095 | 2370 | 2370 | 2370 | 2370 | 2000 |
| 552 | 20240315 | 092200 | 87123095 | 2365 | 2375 | 2375 | 2365 | 3554 |
| 553 | 20240315 | 092100 | 78704965 | 2375 | 2370 | 2375 | 2370 | 50 |
| 554 | 20240315 | 092000 | 78586455 | 2375 | 2375 | 2375 | 2375 | 482 |
| 555 | 20240315 | 091900 | 77441705 | 2380 | 2380 | 2380 | 2370 | 2745 |
| 556 | 20240315 | 091800 | 70916830 | 2385 | 2385 | 2395 | 2385 | 2380 |
| 557 | 20240315 | 091700 | 65240520 | 2390 | 2395 | 2395 | 2390 | 3893 |
| 558 | 20240315 | 091600 | 55930460 | 2400 | 2400 | 2400 | 2400 | 885 |
| 559 | 20240315 | 091500 | 53806460 | 2400 | 2410 | 2410 | 2400 | 387 |
| 560 | 20240315 | 091400 | 52877650 | 2405 | 2410 | 2415 | 2405 | 118 |
| 561 | 20240315 | 091300 | 52593575 | 2405 | 2415 | 2420 | 2405 | 871 |
| 562 | 20240315 | 091200 | 50498245 | 2420 | 2420 | 2420 | 2420 | 0 |
| 563 | 20240315 | 091100 | 50498245 | 2420 | 2420 | 2420 | 2420 | 295 |
| 564 | 20240315 | 091000 | 49784345 | 2420 | 2420 | 2440 | 2405 | 847 |
| 565 | 20240315 | 090900 | 47737120 | 2420 | 2440 | 2440 | 2420 | 701 |
| 566 | 20240315 | 090800 | 46028680 | 2440 | 2420 | 2445 | 2420 | 666 |
| 567 | 20240315 | 090700 | 44403420 | 2425 | 2430 | 2430 | 2425 | 599 |
| 568 | 20240315 | 090600 | 42949875 | 2440 | 2435 | 2445 | 2435 | 246 |
| 569 | 20240315 | 090500 | 42348790 | 2430 | 2425 | 2430 | 2420 | 938 |
| 570 | 20240315 | 090400 | 40073720 | 2435 | 2420 | 2440 | 2415 | 1708 |
| 571 | 20240315 | 090300 | 35929060 | 2420 | 2430 | 2430 | 2420 | 1714 |
| 572 | 20240315 | 090200 | 31775900 | 2430 | 2435 | 2440 | 2420 | 2229 |
| 573 | 20240315 | 090100 | 26364145 | 2435 | 2475 | 2475 | 2435 | 3977 |
| 574 | 20240315 | 090000 | 16599410 | 2475 | 2450 | 2530 | 2445 | 6731 |