29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 185300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 6477 |
| 3 | 20240318 | 185200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20240318 | 185100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20240318 | 185000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20240318 | 184900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20240318 | 184800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20240318 | 184700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20240318 | 184600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20240318 | 184500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20240318 | 184400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20240318 | 184300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20240318 | 184200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20240318 | 184100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20240318 | 184000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20240318 | 183900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20240318 | 183800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20240318 | 183700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20240318 | 183600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20240318 | 183500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20240318 | 183400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20240318 | 183300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20240318 | 183200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20240318 | 183100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20240318 | 183000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20240318 | 182900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20240318 | 182800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20240318 | 182700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20240318 | 182600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20240318 | 182500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20240318 | 182400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20240318 | 182300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 6477 |
| 33 | 20240318 | 182200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20240318 | 182100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20240318 | 182000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20240318 | 181900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20240318 | 181800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20240318 | 181700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20240318 | 181600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20240318 | 181500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20240318 | 181400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20240318 | 181300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20240318 | 181200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20240318 | 181100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20240318 | 181000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20240318 | 180900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20240318 | 180800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20240318 | 180700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20240318 | 180600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20240318 | 180500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20240318 | 180400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20240318 | 180300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20240318 | 180200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20240318 | 180100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20240318 | 180000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20240318 | 175900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20240318 | 175800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20240318 | 175700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20240318 | 175600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20240318 | 175500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20240318 | 175400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20240318 | 175300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 6477 |
| 63 | 20240318 | 175200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20240318 | 175100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20240318 | 175000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20240318 | 174900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20240318 | 174800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20240318 | 174700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20240318 | 174600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20240318 | 174500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20240318 | 174400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20240318 | 174300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20240318 | 174200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20240318 | 174100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20240318 | 174000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20240318 | 173900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20240318 | 173800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20240318 | 173700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20240318 | 173600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20240318 | 173500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20240318 | 173400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20240318 | 173300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20240318 | 173200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20240318 | 173100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20240318 | 173000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20240318 | 172900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20240318 | 172800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20240318 | 172700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20240318 | 172600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20240318 | 172500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20240318 | 172400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20240318 | 172300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 6477 |
| 93 | 20240318 | 172200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20240318 | 172100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20240318 | 172000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20240318 | 171900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20240318 | 171800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20240318 | 171700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20240318 | 171600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20240318 | 171500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20240318 | 171400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20240318 | 171300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20240318 | 171200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20240318 | 171100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20240318 | 171000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20240318 | 170900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20240318 | 170800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20240318 | 170700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20240318 | 170600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20240318 | 170500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20240318 | 170400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20240318 | 170300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20240318 | 170200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20240318 | 170100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20240318 | 170000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20240318 | 165900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20240318 | 165800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20240318 | 165700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20240318 | 165600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20240318 | 165500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20240318 | 165400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20240318 | 165300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 6477 |
| 123 | 20240318 | 165200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20240318 | 165100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20240318 | 165000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20240318 | 164900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20240318 | 164800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20240318 | 164700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20240318 | 164600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20240318 | 164500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20240318 | 164400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20240318 | 164300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20240318 | 164200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20240318 | 164100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20240318 | 164000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20240318 | 163900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20240318 | 163800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20240318 | 163700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20240318 | 163600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20240318 | 163500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20240318 | 163400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20240318 | 163300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20240318 | 163200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20240318 | 163100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20240318 | 163000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20240318 | 162900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20240318 | 162800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20240318 | 162700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20240318 | 162600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20240318 | 162500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20240318 | 162400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20240318 | 162300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 6477 |
| 153 | 20240318 | 162200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20240318 | 162100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20240318 | 162000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20240318 | 161900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20240318 | 161800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20240318 | 161700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20240318 | 161600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20240318 | 161500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20240318 | 161400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20240318 | 161300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20240318 | 161200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20240318 | 161100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20240318 | 161000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20240318 | 160900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20240318 | 160800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20240318 | 160700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20240318 | 160600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20240318 | 160500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20240318 | 160400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20240318 | 160300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20240318 | 160200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20240318 | 160100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20240318 | 160000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20240318 | 155900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20240318 | 155800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20240318 | 155700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20240318 | 155600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20240318 | 155500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20240318 | 155400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20240318 | 155300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 6477 |
| 183 | 20240318 | 155200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20240318 | 155100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20240318 | 155000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20240318 | 154900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20240318 | 154800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20240318 | 154700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20240318 | 154600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20240318 | 154500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20240318 | 154400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20240318 | 154300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20240318 | 154200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20240318 | 154100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20240318 | 154000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20240318 | 153900 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20240318 | 153800 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20240318 | 153700 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20240318 | 153600 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20240318 | 153500 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20240318 | 153400 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20240318 | 153300 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20240318 | 153200 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20240318 | 153100 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20240318 | 153000 | 1477962440 | 3530 | 3530 | 3530 | 3530 | 6477 |
| 206 | 20240318 | 152900 | 1455098630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20240318 | 152800 | 1455098630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20240318 | 152700 | 1455098630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20240318 | 152600 | 1455098630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 210 | 20240318 | 152500 | 1455098630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20240318 | 152400 | 1455098630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20240318 | 152300 | 1455098630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 213 | 20240318 | 152200 | 1455098630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 214 | 20240318 | 152100 | 1455098630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 215 | 20240318 | 152000 | 1455098630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 216 | 20240318 | 151900 | 1455098630 | 3535 | 3530 | 3535 | 3520 | 1376 |
| 217 | 20240318 | 151800 | 1450239220 | 3530 | 3515 | 3535 | 3515 | 2303 |
| 218 | 20240318 | 151700 | 1442108360 | 3515 | 3515 | 3525 | 3515 | 237 |
| 219 | 20240318 | 151600 | 1441274425 | 3525 | 3510 | 3525 | 3510 | 807 |
| 220 | 20240318 | 151500 | 1438437265 | 3530 | 3515 | 3530 | 3510 | 2457 |
| 221 | 20240318 | 151400 | 1429787180 | 3520 | 3520 | 3520 | 3510 | 884 |
| 222 | 20240318 | 151300 | 1426675770 | 3520 | 3520 | 3520 | 3520 | 220 |
| 223 | 20240318 | 151200 | 1425901370 | 3520 | 3515 | 3520 | 3500 | 1017 |
| 224 | 20240318 | 151100 | 1422338630 | 3505 | 3515 | 3515 | 3505 | 543 |
| 225 | 20240318 | 151000 | 1420435325 | 3515 | 3510 | 3515 | 3510 | 502 |
| 226 | 20240318 | 150900 | 1418673300 | 3505 | 3515 | 3525 | 3505 | 88 |
| 227 | 20240318 | 150800 | 1418364670 | 3530 | 3520 | 3535 | 3520 | 1540 |
| 228 | 20240318 | 150700 | 1412929880 | 3525 | 3520 | 3525 | 3520 | 72 |
| 229 | 20240318 | 150600 | 1412676435 | 3520 | 3520 | 3520 | 3520 | 165 |
| 230 | 20240318 | 150500 | 1412095635 | 3510 | 3525 | 3525 | 3510 | 64 |
| 231 | 20240318 | 150400 | 1411870200 | 3525 | 3525 | 3525 | 3525 | 764 |
| 232 | 20240318 | 150300 | 1409177100 | 3525 | 3525 | 3525 | 3525 | 0 |
| 233 | 20240318 | 150200 | 1409177100 | 3525 | 3520 | 3525 | 3520 | 2501 |
| 234 | 20240318 | 150100 | 1400373575 | 3525 | 3525 | 3525 | 3520 | 49 |
| 235 | 20240318 | 150000 | 1400201000 | 3525 | 3525 | 3525 | 3505 | 21 |
| 236 | 20240318 | 145900 | 1400127175 | 3505 | 3505 | 3505 | 3505 | 1 |
| 237 | 20240318 | 145800 | 1400123670 | 3530 | 3505 | 3530 | 3505 | 3701 |
| 238 | 20240318 | 145700 | 1387151640 | 3505 | 3530 | 3530 | 3505 | 501 |
| 239 | 20240318 | 145600 | 1385393835 | 3520 | 3530 | 3530 | 3520 | 1848 |
| 240 | 20240318 | 145500 | 1378877785 | 3530 | 3530 | 3530 | 3530 | 953 |
| 241 | 20240318 | 145400 | 1375513695 | 3530 | 3535 | 3535 | 3530 | 5620 |
| 242 | 20240318 | 145300 | 1355675040 | 3530 | 3530 | 3535 | 3530 | 2483 |
| 243 | 20240318 | 145200 | 1346910045 | 3520 | 3530 | 3540 | 3520 | 1058 |
| 244 | 20240318 | 145100 | 1343170825 | 3540 | 3515 | 3540 | 3515 | 19826 |
| 245 | 20240318 | 145000 | 1273172710 | 3515 | 3515 | 3515 | 3510 | 2619 |
| 246 | 20240318 | 144900 | 1263979420 | 3515 | 3515 | 3515 | 3515 | 520 |
| 247 | 20240318 | 144800 | 1262151620 | 3510 | 3515 | 3515 | 3510 | 47 |
| 248 | 20240318 | 144700 | 1261986565 | 3525 | 3520 | 3525 | 3500 | 3761 |
| 249 | 20240318 | 144600 | 1248767775 | 3520 | 3520 | 3520 | 3520 | 210 |
| 250 | 20240318 | 144500 | 1248028575 | 3520 | 3505 | 3525 | 3505 | 11758 |
| 251 | 20240318 | 144400 | 1206718345 | 3495 | 3505 | 3505 | 3495 | 2489 |
| 252 | 20240318 | 144300 | 1197999760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 253 | 20240318 | 144200 | 1197999760 | 3505 | 3500 | 3505 | 3490 | 248 |
| 254 | 20240318 | 144100 | 1197134205 | 3505 | 3490 | 3505 | 3490 | 225 |
| 255 | 20240318 | 144000 | 1196348925 | 3490 | 3490 | 3490 | 3490 | 32 |
| 256 | 20240318 | 143900 | 1196237245 | 3505 | 3485 | 3505 | 3485 | 290 |
| 257 | 20240318 | 143800 | 1195226515 | 3505 | 3495 | 3505 | 3485 | 4803 |
| 258 | 20240318 | 143700 | 1178430165 | 3495 | 3470 | 3495 | 3470 | 2108 |
| 259 | 20240318 | 143600 | 1171079820 | 3480 | 3465 | 3480 | 3465 | 652 |
| 260 | 20240318 | 143500 | 1168820100 | 3465 | 3465 | 3490 | 3465 | 395 |
| 261 | 20240318 | 143400 | 1167449825 | 3480 | 3465 | 3485 | 3465 | 1379 |
| 262 | 20240318 | 143300 | 1162651535 | 3480 | 3480 | 3485 | 3465 | 1592 |
| 263 | 20240318 | 143200 | 1157119720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 264 | 20240318 | 143100 | 1157119720 | 3480 | 3475 | 3485 | 3475 | 2598 |
| 265 | 20240318 | 143000 | 1148091645 | 3475 | 3470 | 3475 | 3470 | 666 |
| 266 | 20240318 | 142900 | 1145780615 | 3475 | 3475 | 3475 | 3470 | 749 |
| 267 | 20240318 | 142800 | 1143181545 | 3470 | 3480 | 3480 | 3470 | 320 |
| 268 | 20240318 | 142700 | 1142068145 | 3485 | 3475 | 3485 | 3475 | 1001 |
| 269 | 20240318 | 142600 | 1138587695 | 3480 | 3480 | 3480 | 3480 | 1 |
| 270 | 20240318 | 142500 | 1138584215 | 3480 | 3465 | 3480 | 3465 | 482 |
| 271 | 20240318 | 142400 | 1136914055 | 3465 | 3465 | 3465 | 3460 | 40 |
| 272 | 20240318 | 142300 | 1136775505 | 3475 | 3475 | 3475 | 3475 | 0 |
| 273 | 20240318 | 142200 | 1136775505 | 3475 | 3475 | 3475 | 3475 | 250 |
| 274 | 20240318 | 142100 | 1135906755 | 3475 | 3475 | 3475 | 3475 | 1 |
| 275 | 20240318 | 142000 | 1135903280 | 3460 | 3480 | 3485 | 3460 | 242 |
| 276 | 20240318 | 141900 | 1135064265 | 3480 | 3470 | 3480 | 3455 | 3814 |
| 277 | 20240318 | 141800 | 1121814230 | 3470 | 3470 | 3470 | 3455 | 918 |
| 278 | 20240318 | 141700 | 1118630270 | 3455 | 3470 | 3470 | 3455 | 819 |
| 279 | 20240318 | 141600 | 1115798840 | 3470 | 3470 | 3470 | 3470 | 2 |
| 280 | 20240318 | 141500 | 1115791900 | 3465 | 3465 | 3465 | 3465 | 0 |
| 281 | 20240318 | 141400 | 1115791900 | 3465 | 3475 | 3475 | 3465 | 407 |
| 282 | 20240318 | 141300 | 1114381635 | 3455 | 3460 | 3460 | 3455 | 275 |
| 283 | 20240318 | 141200 | 1113431310 | 3475 | 3475 | 3475 | 3475 | 20 |
| 284 | 20240318 | 141100 | 1113361810 | 3480 | 3480 | 3480 | 3480 | 1 |
| 285 | 20240318 | 141000 | 1113358330 | 3455 | 3455 | 3455 | 3455 | 140 |
| 286 | 20240318 | 140900 | 1112874630 | 3455 | 3460 | 3460 | 3450 | 3156 |
| 287 | 20240318 | 140800 | 1101975300 | 3465 | 3465 | 3465 | 3465 | 682 |
| 288 | 20240318 | 140700 | 1099612170 | 3465 | 3470 | 3485 | 3465 | 3037 |
| 289 | 20240318 | 140600 | 1089077685 | 3490 | 3485 | 3490 | 3475 | 1135 |
| 290 | 20240318 | 140500 | 1085132205 | 3485 | 3485 | 3485 | 3485 | 0 |
| 291 | 20240318 | 140400 | 1085132205 | 3485 | 3475 | 3485 | 3475 | 3 |
| 292 | 20240318 | 140300 | 1085121770 | 3485 | 3475 | 3485 | 3475 | 548 |
| 293 | 20240318 | 140200 | 1083217435 | 3480 | 3485 | 3485 | 3480 | 2 |
| 294 | 20240318 | 140100 | 1083210470 | 3485 | 3485 | 3485 | 3485 | 500 |
| 295 | 20240318 | 140000 | 1081467970 | 3485 | 3485 | 3485 | 3485 | 1 |
| 296 | 20240318 | 135900 | 1081464485 | 3470 | 3480 | 3490 | 3470 | 1915 |
| 297 | 20240318 | 135800 | 1074811340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 298 | 20240318 | 135700 | 1074811340 | 3495 | 3480 | 3495 | 3480 | 732 |
| 299 | 20240318 | 135600 | 1072263435 | 3490 | 3510 | 3510 | 3485 | 2367 |
| 300 | 20240318 | 135500 | 1064012800 | 3510 | 3490 | 3510 | 3490 | 31 |
| 301 | 20240318 | 135400 | 1063904385 | 3515 | 3495 | 3515 | 3490 | 3336 |
| 302 | 20240318 | 135300 | 1052219555 | 3495 | 3500 | 3510 | 3495 | 290 |
| 303 | 20240318 | 135200 | 1051205345 | 3500 | 3510 | 3515 | 3500 | 1036 |
| 304 | 20240318 | 135100 | 1047577535 | 3505 | 3495 | 3510 | 3495 | 1124 |
| 305 | 20240318 | 135000 | 1043640480 | 3500 | 3500 | 3515 | 3500 | 1643 |
| 306 | 20240318 | 134900 | 1037886835 | 3500 | 3490 | 3510 | 3490 | 319 |
| 307 | 20240318 | 134800 | 1036768775 | 3485 | 3515 | 3520 | 3485 | 2871 |
| 308 | 20240318 | 134700 | 1026690295 | 3485 | 3525 | 3525 | 3485 | 3891 |
| 309 | 20240318 | 134600 | 1013053275 | 3530 | 3520 | 3530 | 3510 | 8364 |
| 310 | 20240318 | 134500 | 983640625 | 3520 | 3505 | 3545 | 3500 | 15326 |
| 311 | 20240318 | 134400 | 929690720 | 3500 | 3470 | 3500 | 3470 | 15167 |
| 312 | 20240318 | 134300 | 876777740 | 3480 | 3470 | 3480 | 3470 | 5785 |
| 313 | 20240318 | 134200 | 856672235 | 3470 | 3470 | 3470 | 3470 | 181 |
| 314 | 20240318 | 134100 | 856044165 | 3455 | 3455 | 3460 | 3455 | 1448 |
| 315 | 20240318 | 134000 | 851035995 | 3455 | 3455 | 3455 | 3455 | 0 |
| 316 | 20240318 | 133900 | 851035995 | 3455 | 3455 | 3455 | 3455 | 1 |
| 317 | 20240318 | 133800 | 851032540 | 3455 | 3455 | 3455 | 3455 | 2011 |
| 318 | 20240318 | 133700 | 844084535 | 3455 | 3455 | 3455 | 3455 | 20 |
| 319 | 20240318 | 133600 | 844015435 | 3455 | 3455 | 3455 | 3455 | 200 |
| 320 | 20240318 | 133500 | 843324435 | 3455 | 3455 | 3455 | 3455 | 35 |
| 321 | 20240318 | 133400 | 843203510 | 3455 | 3455 | 3455 | 3455 | 100 |
| 322 | 20240318 | 133300 | 842858010 | 3455 | 3450 | 3455 | 3450 | 476 |
| 323 | 20240318 | 133200 | 841214105 | 3445 | 3445 | 3445 | 3445 | 0 |
| 324 | 20240318 | 133100 | 841214105 | 3445 | 3435 | 3445 | 3435 | 3279 |
| 325 | 20240318 | 133000 | 829929160 | 3435 | 3435 | 3440 | 3435 | 746 |
| 326 | 20240318 | 132900 | 827364150 | 3440 | 3435 | 3440 | 3435 | 503 |
| 327 | 20240318 | 132800 | 825636335 | 3440 | 3440 | 3440 | 3435 | 8 |
| 328 | 20240318 | 132700 | 825608820 | 3440 | 3440 | 3440 | 3440 | 6 |
| 329 | 20240318 | 132600 | 825588180 | 3440 | 3440 | 3440 | 3440 | 50 |
| 330 | 20240318 | 132500 | 825416180 | 3440 | 3440 | 3440 | 3440 | 5 |
| 331 | 20240318 | 132400 | 825398980 | 3435 | 3435 | 3435 | 3435 | 40 |
| 332 | 20240318 | 132300 | 825261580 | 3440 | 3440 | 3440 | 3440 | 1 |
| 333 | 20240318 | 132200 | 825258140 | 3440 | 3435 | 3440 | 3435 | 13 |
| 334 | 20240318 | 132100 | 825213445 | 3440 | 3440 | 3440 | 3440 | 110 |
| 335 | 20240318 | 132000 | 824835045 | 3440 | 3440 | 3440 | 3440 | 47 |
| 336 | 20240318 | 131900 | 824673365 | 3440 | 3440 | 3440 | 3440 | 501 |
| 337 | 20240318 | 131800 | 822949925 | 3440 | 3440 | 3440 | 3440 | 0 |
| 338 | 20240318 | 131700 | 822949925 | 3440 | 3440 | 3440 | 3440 | 3 |
| 339 | 20240318 | 131600 | 822939605 | 3435 | 3435 | 3435 | 3435 | 1163 |
| 340 | 20240318 | 131500 | 818944700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 341 | 20240318 | 131400 | 818944700 | 3435 | 3430 | 3435 | 3430 | 1365 |
| 342 | 20240318 | 131300 | 814256195 | 3435 | 3430 | 3435 | 3430 | 575 |
| 343 | 20240318 | 131200 | 812283765 | 3430 | 3430 | 3430 | 3430 | 78 |
| 344 | 20240318 | 131100 | 812016225 | 3430 | 3430 | 3430 | 3430 | 383 |
| 345 | 20240318 | 131000 | 810702535 | 3435 | 3445 | 3445 | 3435 | 65 |
| 346 | 20240318 | 130900 | 810479230 | 3445 | 3445 | 3445 | 3445 | 267 |
| 347 | 20240318 | 130800 | 809559415 | 3430 | 3430 | 3430 | 3430 | 0 |
| 348 | 20240318 | 130700 | 809559415 | 3430 | 3430 | 3430 | 3430 | 537 |
| 349 | 20240318 | 130600 | 807717505 | 3430 | 3430 | 3430 | 3430 | 0 |
| 350 | 20240318 | 130500 | 807717505 | 3430 | 3430 | 3430 | 3430 | 100 |
| 351 | 20240318 | 130400 | 807374505 | 3430 | 3435 | 3435 | 3430 | 9 |
| 352 | 20240318 | 130300 | 807343600 | 3435 | 3435 | 3435 | 3435 | 201 |
| 353 | 20240318 | 130200 | 806653165 | 3425 | 3425 | 3425 | 3425 | 0 |
| 354 | 20240318 | 130100 | 806653165 | 3425 | 3425 | 3425 | 3425 | 220 |
| 355 | 20240318 | 130000 | 805899665 | 3425 | 3430 | 3440 | 3425 | 871 |
| 356 | 20240318 | 125900 | 802913020 | 3440 | 3440 | 3440 | 3440 | 19 |
| 357 | 20240318 | 125800 | 802847660 | 3440 | 3440 | 3440 | 3440 | 4 |
| 358 | 20240318 | 125700 | 802833900 | 3440 | 3440 | 3440 | 3440 | 0 |
| 359 | 20240318 | 125600 | 802833900 | 3440 | 3440 | 3440 | 3430 | 1525 |
| 360 | 20240318 | 125500 | 797588085 | 3440 | 3440 | 3440 | 3440 | 0 |
| 361 | 20240318 | 125400 | 797588085 | 3440 | 3440 | 3440 | 3440 | 0 |
| 362 | 20240318 | 125300 | 797588085 | 3440 | 3440 | 3440 | 3440 | 11 |
| 363 | 20240318 | 125200 | 797550245 | 3440 | 3440 | 3440 | 3440 | 0 |
| 364 | 20240318 | 125100 | 797550245 | 3440 | 3440 | 3440 | 3430 | 110 |
| 365 | 20240318 | 125000 | 797172845 | 3440 | 3440 | 3440 | 3440 | 2 |
| 366 | 20240318 | 124900 | 797165965 | 3430 | 3440 | 3440 | 3430 | 56 |
| 367 | 20240318 | 124800 | 796973485 | 3440 | 3440 | 3440 | 3440 | 37 |
| 368 | 20240318 | 124700 | 796846205 | 3440 | 3440 | 3440 | 3440 | 20 |
| 369 | 20240318 | 124600 | 796777405 | 3440 | 3440 | 3440 | 3440 | 10 |
| 370 | 20240318 | 124500 | 796743005 | 3440 | 3440 | 3440 | 3440 | 10 |
| 371 | 20240318 | 124400 | 796708605 | 3440 | 3440 | 3440 | 3430 | 5590 |
| 372 | 20240318 | 124300 | 777526995 | 3435 | 3435 | 3435 | 3435 | 100 |
| 373 | 20240318 | 124200 | 777183495 | 3440 | 3435 | 3440 | 3435 | 53 |
| 374 | 20240318 | 124100 | 777001420 | 3435 | 3440 | 3440 | 3435 | 119 |
| 375 | 20240318 | 124000 | 776592580 | 3440 | 3440 | 3440 | 3440 | 66 |
| 376 | 20240318 | 123900 | 776365540 | 3440 | 3440 | 3440 | 3440 | 9 |
| 377 | 20240318 | 123800 | 776334580 | 3440 | 3440 | 3440 | 3440 | 9 |
| 378 | 20240318 | 123700 | 776303620 | 3440 | 3440 | 3440 | 3440 | 0 |
| 379 | 20240318 | 123600 | 776303620 | 3440 | 3440 | 3440 | 3440 | 5 |
| 380 | 20240318 | 123500 | 776286420 | 3440 | 3440 | 3440 | 3440 | 16 |
| 381 | 20240318 | 123400 | 776231380 | 3440 | 3440 | 3440 | 3440 | 91 |
| 382 | 20240318 | 123300 | 775918340 | 3440 | 3440 | 3440 | 3440 | 1014 |
| 383 | 20240318 | 123200 | 772430180 | 3440 | 3440 | 3440 | 3440 | 245 |
| 384 | 20240318 | 123100 | 771587380 | 3440 | 3440 | 3440 | 3440 | 20 |
| 385 | 20240318 | 123000 | 771518580 | 3440 | 3435 | 3440 | 3435 | 126 |
| 386 | 20240318 | 122900 | 771085165 | 3440 | 3435 | 3440 | 3435 | 24 |
| 387 | 20240318 | 122800 | 771002630 | 3440 | 3435 | 3440 | 3435 | 127 |
| 388 | 20240318 | 122700 | 770566380 | 3435 | 3435 | 3435 | 3435 | 8 |
| 389 | 20240318 | 122600 | 770538900 | 3435 | 3435 | 3435 | 3435 | 5 |
| 390 | 20240318 | 122500 | 770521725 | 3435 | 3430 | 3435 | 3430 | 24 |
| 391 | 20240318 | 122400 | 770439310 | 3430 | 3430 | 3430 | 3430 | 23 |
| 392 | 20240318 | 122300 | 770360420 | 3440 | 3430 | 3440 | 3425 | 122 |
| 393 | 20240318 | 122200 | 769941685 | 3435 | 3435 | 3435 | 3430 | 577 |
| 394 | 20240318 | 122100 | 767962290 | 3440 | 3440 | 3440 | 3440 | 5 |
| 395 | 20240318 | 122000 | 767945090 | 3440 | 3440 | 3440 | 3440 | 5 |
| 396 | 20240318 | 121900 | 767927890 | 3440 | 3440 | 3440 | 3440 | 6 |
| 397 | 20240318 | 121800 | 767907250 | 3440 | 3435 | 3440 | 3435 | 11 |
| 398 | 20240318 | 121700 | 767869460 | 3430 | 3430 | 3430 | 3430 | 1 |
| 399 | 20240318 | 121600 | 767866030 | 3435 | 3435 | 3435 | 3435 | 0 |
| 400 | 20240318 | 121500 | 767866030 | 3435 | 3435 | 3435 | 3435 | 2 |
| 401 | 20240318 | 121400 | 767859160 | 3430 | 3425 | 3430 | 3425 | 2 |
| 402 | 20240318 | 121300 | 767852305 | 3430 | 3425 | 3430 | 3425 | 2 |
| 403 | 20240318 | 121200 | 767845450 | 3425 | 3425 | 3425 | 3425 | 33 |
| 404 | 20240318 | 121100 | 767732425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 405 | 20240318 | 121000 | 767732425 | 3420 | 3420 | 3420 | 3420 | 500 |
| 406 | 20240318 | 120900 | 766022425 | 3420 | 3420 | 3420 | 3420 | 1925 |
| 407 | 20240318 | 120800 | 759438925 | 3420 | 3420 | 3425 | 3420 | 788 |
| 408 | 20240318 | 120700 | 756743960 | 3425 | 3435 | 3435 | 3425 | 666 |
| 409 | 20240318 | 120600 | 754457910 | 3435 | 3435 | 3435 | 3435 | 2 |
| 410 | 20240318 | 120500 | 754451040 | 3425 | 3425 | 3425 | 3425 | 1 |
| 411 | 20240318 | 120400 | 754447615 | 3425 | 3425 | 3425 | 3425 | 1 |
| 412 | 20240318 | 120300 | 754444190 | 3425 | 3425 | 3425 | 3425 | 42 |
| 413 | 20240318 | 120200 | 754300340 | 3425 | 3425 | 3425 | 3425 | 6 |
| 414 | 20240318 | 120100 | 754279790 | 3425 | 3425 | 3425 | 3425 | 10 |
| 415 | 20240318 | 120000 | 754245540 | 3425 | 3425 | 3425 | 3425 | 2 |
| 416 | 20240318 | 115900 | 754238690 | 3425 | 3425 | 3425 | 3425 | 55 |
| 417 | 20240318 | 115800 | 754050315 | 3425 | 3425 | 3425 | 3425 | 22 |
| 418 | 20240318 | 115700 | 753974965 | 3425 | 3425 | 3425 | 3425 | 0 |
| 419 | 20240318 | 115600 | 753974965 | 3425 | 3425 | 3425 | 3425 | 93 |
| 420 | 20240318 | 115500 | 753656440 | 3410 | 3410 | 3410 | 3410 | 2000 |
| 421 | 20240318 | 115400 | 746836440 | 3410 | 3420 | 3420 | 3410 | 3023 |
| 422 | 20240318 | 115300 | 736516125 | 3420 | 3425 | 3425 | 3420 | 500 |
| 423 | 20240318 | 115200 | 734806065 | 3420 | 3420 | 3420 | 3420 | 300 |
| 424 | 20240318 | 115100 | 733780065 | 3420 | 3420 | 3420 | 3420 | 1278 |
| 425 | 20240318 | 115000 | 729409305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 426 | 20240318 | 114900 | 729409305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 427 | 20240318 | 114800 | 729409305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 428 | 20240318 | 114700 | 729409305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 429 | 20240318 | 114600 | 729409305 | 3440 | 3440 | 3440 | 3440 | 1 |
| 430 | 20240318 | 114500 | 729405865 | 3440 | 3440 | 3440 | 3415 | 273 |
| 431 | 20240318 | 114400 | 728473495 | 3440 | 3440 | 3440 | 3440 | 0 |
| 432 | 20240318 | 114300 | 728473495 | 3440 | 3440 | 3440 | 3440 | 0 |
| 433 | 20240318 | 114200 | 728473495 | 3440 | 3440 | 3440 | 3440 | 0 |
| 434 | 20240318 | 114100 | 728473495 | 3440 | 3440 | 3440 | 3440 | 1 |
| 435 | 20240318 | 114000 | 728470055 | 3405 | 3445 | 3445 | 3405 | 11372 |
| 436 | 20240318 | 113900 | 689562770 | 3455 | 3455 | 3455 | 3455 | 3 |
| 437 | 20240318 | 113800 | 689552405 | 3445 | 3445 | 3445 | 3445 | 100 |
| 438 | 20240318 | 113700 | 689207905 | 3445 | 3445 | 3445 | 3445 | 36 |
| 439 | 20240318 | 113600 | 689083885 | 3450 | 3455 | 3455 | 3450 | 1103 |
| 440 | 20240318 | 113500 | 685278305 | 3455 | 3455 | 3455 | 3455 | 37 |
| 441 | 20240318 | 113400 | 685150470 | 3455 | 3455 | 3455 | 3455 | 12 |
| 442 | 20240318 | 113300 | 685109010 | 3455 | 3455 | 3455 | 3455 | 203 |
| 443 | 20240318 | 113200 | 684407645 | 3455 | 3455 | 3455 | 3455 | 49 |
| 444 | 20240318 | 113100 | 684238350 | 3455 | 3455 | 3455 | 3455 | 120 |
| 445 | 20240318 | 113000 | 683823750 | 3450 | 3450 | 3450 | 3450 | 105 |
| 446 | 20240318 | 112900 | 683461500 | 3440 | 3440 | 3440 | 3440 | 0 |
| 447 | 20240318 | 112800 | 683461500 | 3440 | 3440 | 3440 | 3440 | 0 |
| 448 | 20240318 | 112700 | 683461500 | 3440 | 3440 | 3440 | 3440 | 23 |
| 449 | 20240318 | 112600 | 683382380 | 3440 | 3440 | 3440 | 3440 | 0 |
| 450 | 20240318 | 112500 | 683382380 | 3440 | 3440 | 3440 | 3440 | 0 |
| 451 | 20240318 | 112400 | 683382380 | 3440 | 3440 | 3440 | 3440 | 1 |
| 452 | 20240318 | 112300 | 683378940 | 3435 | 3435 | 3435 | 3435 | 61 |
| 453 | 20240318 | 112200 | 683169405 | 3435 | 3435 | 3435 | 3435 | 15 |
| 454 | 20240318 | 112100 | 683117880 | 3435 | 3435 | 3435 | 3435 | 100 |
| 455 | 20240318 | 112000 | 682774380 | 3440 | 3440 | 3440 | 3440 | 1023 |
| 456 | 20240318 | 111900 | 679255260 | 3440 | 3445 | 3445 | 3440 | 2148 |
| 457 | 20240318 | 111800 | 671865405 | 3445 | 3445 | 3445 | 3445 | 780 |
| 458 | 20240318 | 111700 | 669178305 | 3450 | 3460 | 3460 | 3450 | 25 |
| 459 | 20240318 | 111600 | 669092045 | 3450 | 3450 | 3460 | 3450 | 249 |
| 460 | 20240318 | 111500 | 668232985 | 3460 | 3455 | 3460 | 3455 | 11 |
| 461 | 20240318 | 111400 | 668194970 | 3450 | 3460 | 3460 | 3450 | 1771 |
| 462 | 20240318 | 111300 | 662076995 | 3460 | 3465 | 3465 | 3455 | 3182 |
| 463 | 20240318 | 111200 | 651067990 | 3465 | 3460 | 3465 | 3455 | 3282 |
| 464 | 20240318 | 111100 | 639720685 | 3460 | 3460 | 3460 | 3455 | 323 |
| 465 | 20240318 | 111000 | 638604685 | 3460 | 3470 | 3470 | 3455 | 2294 |
| 466 | 20240318 | 110900 | 630667285 | 3460 | 3470 | 3470 | 3460 | 199 |
| 467 | 20240318 | 110800 | 629977560 | 3475 | 3475 | 3475 | 3475 | 149 |
| 468 | 20240318 | 110700 | 629459785 | 3475 | 3460 | 3475 | 3460 | 1001 |
| 469 | 20240318 | 110600 | 625996310 | 3480 | 3465 | 3480 | 3465 | 387 |
| 470 | 20240318 | 110500 | 624655310 | 3480 | 3480 | 3480 | 3475 | 1450 |
| 471 | 20240318 | 110400 | 619611585 | 3480 | 3460 | 3480 | 3460 | 6909 |
| 472 | 20240318 | 110300 | 595606220 | 3460 | 3460 | 3460 | 3450 | 1209 |
| 473 | 20240318 | 110200 | 591425080 | 3460 | 3450 | 3460 | 3445 | 1067 |
| 474 | 20240318 | 110100 | 587741165 | 3445 | 3435 | 3445 | 3435 | 1644 |
| 475 | 20240318 | 110000 | 582077685 | 3445 | 3435 | 3445 | 3435 | 323 |
| 476 | 20240318 | 105900 | 580964970 | 3445 | 3435 | 3445 | 3435 | 112 |
| 477 | 20240318 | 105800 | 580579140 | 3445 | 3440 | 3445 | 3440 | 300 |
| 478 | 20240318 | 105700 | 579545860 | 3445 | 3445 | 3445 | 3445 | 2 |
| 479 | 20240318 | 105600 | 579538970 | 3435 | 3435 | 3435 | 3435 | 0 |
| 480 | 20240318 | 105500 | 579538970 | 3435 | 3435 | 3435 | 3435 | 97 |
| 481 | 20240318 | 105400 | 579205775 | 3430 | 3430 | 3430 | 3430 | 359 |
| 482 | 20240318 | 105300 | 577974405 | 3435 | 3435 | 3435 | 3435 | 1 |
| 483 | 20240318 | 105200 | 577970970 | 3430 | 3435 | 3435 | 3430 | 402 |
| 484 | 20240318 | 105100 | 576591100 | 3435 | 3435 | 3435 | 3435 | 1 |
| 485 | 20240318 | 105000 | 576587665 | 3435 | 3435 | 3435 | 3435 | 70 |
| 486 | 20240318 | 104900 | 576347215 | 3435 | 3435 | 3435 | 3435 | 0 |
| 487 | 20240318 | 104800 | 576347215 | 3435 | 3435 | 3435 | 3435 | 300 |
| 488 | 20240318 | 104700 | 575316715 | 3435 | 3435 | 3435 | 3435 | 0 |
| 489 | 20240318 | 104600 | 575316715 | 3435 | 3435 | 3435 | 3435 | 2 |
| 490 | 20240318 | 104500 | 575309845 | 3435 | 3435 | 3435 | 3435 | 5 |
| 491 | 20240318 | 104400 | 575292670 | 3430 | 3430 | 3430 | 3430 | 193 |
| 492 | 20240318 | 104300 | 574630680 | 3430 | 3425 | 3430 | 3425 | 302 |
| 493 | 20240318 | 104200 | 573595820 | 3430 | 3430 | 3440 | 3430 | 1698 |
| 494 | 20240318 | 104100 | 567771670 | 3440 | 3440 | 3440 | 3440 | 100 |
| 495 | 20240318 | 104000 | 567427670 | 3440 | 3440 | 3440 | 3430 | 204 |
| 496 | 20240318 | 103900 | 566726910 | 3430 | 3435 | 3435 | 3430 | 247 |
| 497 | 20240318 | 103800 | 565878700 | 3440 | 3440 | 3440 | 3440 | 346 |
| 498 | 20240318 | 103700 | 564688460 | 3445 | 3445 | 3445 | 3445 | 99 |
| 499 | 20240318 | 103600 | 564347405 | 3445 | 3445 | 3445 | 3445 | 0 |
| 500 | 20240318 | 103500 | 564347405 | 3445 | 3435 | 3445 | 3435 | 12 |
| 501 | 20240318 | 103400 | 564306175 | 3445 | 3445 | 3445 | 3445 | 1 |
| 502 | 20240318 | 103300 | 564302730 | 3425 | 3425 | 3425 | 3425 | 121 |
| 503 | 20240318 | 103200 | 563888305 | 3450 | 3450 | 3450 | 3450 | 0 |
| 504 | 20240318 | 103100 | 563888305 | 3450 | 3435 | 3450 | 3435 | 4300 |
| 505 | 20240318 | 103000 | 549060805 | 3450 | 3450 | 3450 | 3450 | 0 |
| 506 | 20240318 | 102900 | 549060805 | 3450 | 3450 | 3450 | 3450 | 1 |
| 507 | 20240318 | 102800 | 549057355 | 3420 | 3445 | 3445 | 3420 | 773 |
| 508 | 20240318 | 102700 | 546413545 | 3450 | 3450 | 3450 | 3450 | 1 |
| 509 | 20240318 | 102600 | 546410095 | 3445 | 3445 | 3445 | 3445 | 90 |
| 510 | 20240318 | 102500 | 546100045 | 3415 | 3415 | 3415 | 3415 | 0 |
| 511 | 20240318 | 102400 | 546100045 | 3415 | 3425 | 3425 | 3415 | 61 |
| 512 | 20240318 | 102300 | 545891615 | 3420 | 3435 | 3435 | 3420 | 2812 |
| 513 | 20240318 | 102200 | 536264305 | 3435 | 3435 | 3435 | 3430 | 1854 |
| 514 | 20240318 | 102100 | 529905040 | 3445 | 3445 | 3445 | 3445 | 0 |
| 515 | 20240318 | 102000 | 529905040 | 3445 | 3450 | 3450 | 3435 | 7 |
| 516 | 20240318 | 101900 | 529880970 | 3435 | 3435 | 3450 | 3435 | 1253 |
| 517 | 20240318 | 101800 | 525576885 | 3435 | 3435 | 3435 | 3435 | 244 |
| 518 | 20240318 | 101700 | 524738745 | 3435 | 3420 | 3435 | 3420 | 130 |
| 519 | 20240318 | 101600 | 524294100 | 3420 | 3420 | 3420 | 3420 | 1533 |
| 520 | 20240318 | 101500 | 519051240 | 3420 | 3415 | 3420 | 3415 | 101 |
| 521 | 20240318 | 101400 | 518706320 | 3415 | 3435 | 3435 | 3415 | 6 |
| 522 | 20240318 | 101300 | 518685810 | 3430 | 3425 | 3430 | 3415 | 1503 |
| 523 | 20240318 | 101200 | 513538030 | 3425 | 3415 | 3425 | 3415 | 889 |
| 524 | 20240318 | 101100 | 510500095 | 3415 | 3410 | 3415 | 3410 | 4965 |
| 525 | 20240318 | 101000 | 493569435 | 3410 | 3405 | 3410 | 3405 | 41 |
| 526 | 20240318 | 100900 | 493429640 | 3410 | 3415 | 3415 | 3410 | 2001 |
| 527 | 20240318 | 100800 | 486606225 | 3400 | 3410 | 3410 | 3400 | 2470 |
| 528 | 20240318 | 100700 | 478197465 | 3415 | 3425 | 3425 | 3415 | 93 |
| 529 | 20240318 | 100600 | 477879680 | 3425 | 3425 | 3425 | 3420 | 19 |
| 530 | 20240318 | 100500 | 477814645 | 3425 | 3425 | 3425 | 3425 | 40 |
| 531 | 20240318 | 100400 | 477677645 | 3420 | 3420 | 3420 | 3420 | 100 |
| 532 | 20240318 | 100300 | 477335645 | 3430 | 3420 | 3430 | 3420 | 30 |
| 533 | 20240318 | 100200 | 477232775 | 3430 | 3415 | 3430 | 3415 | 841 |
| 534 | 20240318 | 100100 | 474355225 | 3420 | 3415 | 3420 | 3415 | 30 |
| 535 | 20240318 | 100000 | 474252700 | 3420 | 3430 | 3430 | 3420 | 132 |
| 536 | 20240318 | 095900 | 473800985 | 3430 | 3430 | 3430 | 3425 | 678 |
| 537 | 20240318 | 095800 | 471475500 | 3405 | 3405 | 3430 | 3405 | 378 |
| 538 | 20240318 | 095700 | 470188185 | 3410 | 3405 | 3410 | 3400 | 8457 |
| 539 | 20240318 | 095600 | 441430315 | 3405 | 3420 | 3420 | 3405 | 2838 |
| 540 | 20240318 | 095500 | 431741400 | 3425 | 3445 | 3445 | 3425 | 691 |
| 541 | 20240318 | 095400 | 429361925 | 3420 | 3420 | 3420 | 3420 | 641 |
| 542 | 20240318 | 095300 | 427169705 | 3420 | 3435 | 3450 | 3420 | 6926 |
| 543 | 20240318 | 095200 | 403450770 | 3435 | 3435 | 3435 | 3435 | 51 |
| 544 | 20240318 | 095100 | 403275585 | 3440 | 3460 | 3460 | 3440 | 12 |
| 545 | 20240318 | 095000 | 403234265 | 3435 | 3435 | 3435 | 3435 | 1333 |
| 546 | 20240318 | 094900 | 398655410 | 3435 | 3430 | 3435 | 3430 | 89 |
| 547 | 20240318 | 094800 | 398350135 | 3420 | 3420 | 3420 | 3420 | 190 |
| 548 | 20240318 | 094700 | 397700335 | 3420 | 3435 | 3435 | 3420 | 7373 |
| 549 | 20240318 | 094600 | 372458920 | 3440 | 3450 | 3450 | 3440 | 5009 |
| 550 | 20240318 | 094500 | 355221685 | 3455 | 3455 | 3455 | 3455 | 1 |
| 551 | 20240318 | 094400 | 355218230 | 3470 | 3470 | 3470 | 3470 | 0 |
| 552 | 20240318 | 094300 | 355218230 | 3470 | 3470 | 3475 | 3450 | 1729 |
| 553 | 20240318 | 094200 | 349244965 | 3470 | 3460 | 3470 | 3460 | 59 |
| 554 | 20240318 | 094100 | 349040395 | 3445 | 3450 | 3460 | 3445 | 420 |
| 555 | 20240318 | 094000 | 347591960 | 3450 | 3455 | 3460 | 3450 | 528 |
| 556 | 20240318 | 093900 | 345769775 | 3460 | 3460 | 3460 | 3460 | 133 |
| 557 | 20240318 | 093800 | 345309595 | 3460 | 3450 | 3460 | 3450 | 418 |
| 558 | 20240318 | 093700 | 343864800 | 3450 | 3450 | 3450 | 3450 | 296 |
| 559 | 20240318 | 093600 | 342843600 | 3455 | 3460 | 3460 | 3455 | 31 |
| 560 | 20240318 | 093500 | 342736490 | 3445 | 3460 | 3460 | 3445 | 18 |
| 561 | 20240318 | 093400 | 342674225 | 3460 | 3460 | 3460 | 3460 | 13 |
| 562 | 20240318 | 093300 | 342629245 | 3440 | 3470 | 3470 | 3440 | 536 |
| 563 | 20240318 | 093200 | 340784925 | 3470 | 3430 | 3470 | 3430 | 11 |
| 564 | 20240318 | 093100 | 340746800 | 3440 | 3440 | 3475 | 3440 | 382 |
| 565 | 20240318 | 093000 | 339432370 | 3480 | 3440 | 3480 | 3425 | 7566 |
| 566 | 20240318 | 092900 | 313296320 | 3445 | 3445 | 3445 | 3440 | 421 |
| 567 | 20240318 | 092800 | 311847670 | 3445 | 3450 | 3450 | 3445 | 298 |
| 568 | 20240318 | 092700 | 310821020 | 3450 | 3460 | 3460 | 3450 | 1744 |
| 569 | 20240318 | 092600 | 304796280 | 3470 | 3480 | 3480 | 3470 | 1727 |
| 570 | 20240318 | 092500 | 298795305 | 3480 | 3465 | 3480 | 3465 | 1794 |
| 571 | 20240318 | 092400 | 292564950 | 3465 | 3455 | 3465 | 3455 | 1563 |
| 572 | 20240318 | 092300 | 287155985 | 3450 | 3455 | 3455 | 3450 | 125 |
| 573 | 20240318 | 092200 | 286724485 | 3450 | 3450 | 3450 | 3450 | 271 |
| 574 | 20240318 | 092100 | 285789535 | 3455 | 3455 | 3460 | 3455 | 611 |
| 575 | 20240318 | 092000 | 283677315 | 3465 | 3465 | 3465 | 3465 | 30 |
| 576 | 20240318 | 091900 | 283573365 | 3440 | 3470 | 3475 | 3440 | 6678 |
| 577 | 20240318 | 091800 | 260380620 | 3475 | 3430 | 3475 | 3430 | 3231 |
| 578 | 20240318 | 091700 | 249280095 | 3435 | 3430 | 3435 | 3430 | 54 |
| 579 | 20240318 | 091600 | 249094845 | 3435 | 3420 | 3435 | 3420 | 333 |
| 580 | 20240318 | 091500 | 247955850 | 3420 | 3430 | 3445 | 3420 | 5463 |
| 581 | 20240318 | 091400 | 229230480 | 3435 | 3435 | 3435 | 3435 | 100 |
| 582 | 20240318 | 091300 | 228886980 | 3440 | 3440 | 3440 | 3435 | 2130 |
| 583 | 20240318 | 091200 | 221570280 | 3440 | 3435 | 3440 | 3430 | 1582 |
| 584 | 20240318 | 091100 | 216136560 | 3435 | 3445 | 3445 | 3435 | 2968 |
| 585 | 20240318 | 091000 | 205917390 | 3475 | 3470 | 3475 | 3470 | 20 |
| 586 | 20240318 | 090900 | 205847895 | 3475 | 3445 | 3475 | 3445 | 769 |
| 587 | 20240318 | 090800 | 203193240 | 3445 | 3460 | 3465 | 3340 | 24891 |
| 588 | 20240318 | 090700 | 118901860 | 3460 | 3475 | 3475 | 3460 | 365 |
| 589 | 20240318 | 090600 | 117634310 | 3475 | 3490 | 3490 | 3455 | 3880 |
| 590 | 20240318 | 090500 | 104179555 | 3485 | 3475 | 3485 | 3475 | 4074 |
| 591 | 20240318 | 090400 | 90011450 | 3475 | 3440 | 3475 | 3435 | 2824 |
| 592 | 20240318 | 090300 | 80217505 | 3475 | 3475 | 3480 | 3435 | 1723 |
| 593 | 20240318 | 090200 | 74246720 | 3475 | 3445 | 3475 | 3445 | 6940 |
| 594 | 20240318 | 090100 | 50227610 | 3425 | 3425 | 3425 | 3425 | 642 |
| 595 | 20240318 | 090000 | 48028760 | 3420 | 3400 | 3425 | 3400 | 14114 |