30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 191500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 4182 |
| 3 | 20240318 | 191400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20240318 | 191300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20240318 | 191200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20240318 | 191100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20240318 | 191000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20240318 | 190900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20240318 | 190800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20240318 | 190700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20240318 | 190600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20240318 | 190500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20240318 | 190400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20240318 | 190300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20240318 | 190200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20240318 | 190100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20240318 | 190000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20240318 | 185900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20240318 | 185800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20240318 | 185700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20240318 | 185600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20240318 | 185500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20240318 | 185400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20240318 | 185300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20240318 | 185200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20240318 | 185100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20240318 | 185000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20240318 | 184900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20240318 | 184800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20240318 | 184700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20240318 | 184600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20240318 | 184500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 4182 |
| 33 | 20240318 | 184400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20240318 | 184300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20240318 | 184200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20240318 | 184100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20240318 | 184000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20240318 | 183900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20240318 | 183800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20240318 | 183700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20240318 | 183600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20240318 | 183500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20240318 | 183400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20240318 | 183300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20240318 | 183200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20240318 | 183100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20240318 | 183000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20240318 | 182900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20240318 | 182800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20240318 | 182700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20240318 | 182600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20240318 | 182500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20240318 | 182400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20240318 | 182300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20240318 | 182200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20240318 | 182100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20240318 | 182000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20240318 | 181900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20240318 | 181800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20240318 | 181700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20240318 | 181600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20240318 | 181500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 4182 |
| 63 | 20240318 | 181400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20240318 | 181300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20240318 | 181200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20240318 | 181100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20240318 | 181000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20240318 | 180900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20240318 | 180800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20240318 | 180700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20240318 | 180600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20240318 | 180500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20240318 | 180400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20240318 | 180300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20240318 | 180200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20240318 | 180100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20240318 | 180000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20240318 | 175900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20240318 | 175800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20240318 | 175700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20240318 | 175600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20240318 | 175500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20240318 | 175400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20240318 | 175300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20240318 | 175200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20240318 | 175100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20240318 | 175000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20240318 | 174900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20240318 | 174800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20240318 | 174700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20240318 | 174600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20240318 | 174500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 4182 |
| 93 | 20240318 | 174400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20240318 | 174300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20240318 | 174200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20240318 | 174100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20240318 | 174000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20240318 | 173900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20240318 | 173800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20240318 | 173700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20240318 | 173600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20240318 | 173500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20240318 | 173400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20240318 | 173300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20240318 | 173200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20240318 | 173100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20240318 | 173000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20240318 | 172900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20240318 | 172800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20240318 | 172700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20240318 | 172600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20240318 | 172500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20240318 | 172400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20240318 | 172300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20240318 | 172200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20240318 | 172100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20240318 | 172000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20240318 | 171900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20240318 | 171800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20240318 | 171700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20240318 | 171600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20240318 | 171500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 4182 |
| 123 | 20240318 | 171400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20240318 | 171300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20240318 | 171200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20240318 | 171100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20240318 | 171000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20240318 | 170900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20240318 | 170800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20240318 | 170700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20240318 | 170600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20240318 | 170500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20240318 | 170400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20240318 | 170300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20240318 | 170200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20240318 | 170100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20240318 | 170000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20240318 | 165900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20240318 | 165800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20240318 | 165700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20240318 | 165600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20240318 | 165500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20240318 | 165400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20240318 | 165300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20240318 | 165200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20240318 | 165100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20240318 | 165000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20240318 | 164900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20240318 | 164800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20240318 | 164700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20240318 | 164600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20240318 | 164500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 4182 |
| 153 | 20240318 | 164400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20240318 | 164300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20240318 | 164200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20240318 | 164100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20240318 | 164000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20240318 | 163900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20240318 | 163800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20240318 | 163700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20240318 | 163600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20240318 | 163500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20240318 | 163400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20240318 | 163300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20240318 | 163200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20240318 | 163100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20240318 | 163000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20240318 | 162900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20240318 | 162800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20240318 | 162700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20240318 | 162600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20240318 | 162500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20240318 | 162400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20240318 | 162300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20240318 | 162200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20240318 | 162100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20240318 | 162000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20240318 | 161900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20240318 | 161800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20240318 | 161700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20240318 | 161600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20240318 | 161500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 4182 |
| 183 | 20240318 | 161400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20240318 | 161300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20240318 | 161200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20240318 | 161100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20240318 | 161000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20240318 | 160900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20240318 | 160800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20240318 | 160700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20240318 | 160600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20240318 | 160500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20240318 | 160400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20240318 | 160300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20240318 | 160200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20240318 | 160100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 197 | 20240318 | 160000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 198 | 20240318 | 155900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 199 | 20240318 | 155800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 200 | 20240318 | 155700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 201 | 20240318 | 155600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 202 | 20240318 | 155500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 203 | 20240318 | 155400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 204 | 20240318 | 155300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 205 | 20240318 | 155200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 206 | 20240318 | 155100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 207 | 20240318 | 155000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 208 | 20240318 | 154900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 209 | 20240318 | 154800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 210 | 20240318 | 154700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 211 | 20240318 | 154600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 212 | 20240318 | 154500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 4182 |
| 213 | 20240318 | 154400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 214 | 20240318 | 154300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 215 | 20240318 | 154200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 216 | 20240318 | 154100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 217 | 20240318 | 154000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 218 | 20240318 | 153900 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 219 | 20240318 | 153800 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 220 | 20240318 | 153700 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 221 | 20240318 | 153600 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 222 | 20240318 | 153500 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 223 | 20240318 | 153400 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 224 | 20240318 | 153300 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 225 | 20240318 | 153200 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 226 | 20240318 | 153100 | 919389660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 227 | 20240318 | 153000 | 919389660 | 3425 | 3425 | 3425 | 3425 | 4182 |
| 228 | 20240318 | 152900 | 905066310 | 3420 | 3420 | 3420 | 3420 | 0 |
| 229 | 20240318 | 152800 | 905066310 | 3420 | 3420 | 3420 | 3420 | 0 |
| 230 | 20240318 | 152700 | 905066310 | 3420 | 3420 | 3420 | 3420 | 0 |
| 231 | 20240318 | 152600 | 905066310 | 3420 | 3420 | 3420 | 3420 | 0 |
| 232 | 20240318 | 152500 | 905066310 | 3420 | 3420 | 3420 | 3420 | 0 |
| 233 | 20240318 | 152400 | 905066310 | 3420 | 3420 | 3420 | 3420 | 0 |
| 234 | 20240318 | 152300 | 905066310 | 3420 | 3420 | 3420 | 3420 | 0 |
| 235 | 20240318 | 152200 | 905066310 | 3420 | 3420 | 3420 | 3420 | 0 |
| 236 | 20240318 | 152100 | 905066310 | 3420 | 3420 | 3420 | 3420 | 0 |
| 237 | 20240318 | 152000 | 905066310 | 3420 | 3420 | 3420 | 3420 | 0 |
| 238 | 20240318 | 151900 | 905066310 | 3420 | 3425 | 3425 | 3420 | 159 |
| 239 | 20240318 | 151800 | 904522480 | 3430 | 3420 | 3430 | 3415 | 1329 |
| 240 | 20240318 | 151700 | 899983845 | 3415 | 3430 | 3430 | 3415 | 1006 |
| 241 | 20240318 | 151600 | 896544755 | 3430 | 3435 | 3435 | 3430 | 7 |
| 242 | 20240318 | 151500 | 896520740 | 3420 | 3430 | 3430 | 3420 | 78 |
| 243 | 20240318 | 151400 | 896253725 | 3425 | 3435 | 3435 | 3425 | 23 |
| 244 | 20240318 | 151300 | 896174920 | 3440 | 3440 | 3440 | 3440 | 7 |
| 245 | 20240318 | 151200 | 896150840 | 3440 | 3430 | 3440 | 3430 | 107 |
| 246 | 20240318 | 151100 | 895783810 | 3430 | 3440 | 3440 | 3430 | 178 |
| 247 | 20240318 | 151000 | 895172730 | 3430 | 3435 | 3435 | 3430 | 13 |
| 248 | 20240318 | 150900 | 895128135 | 3430 | 3445 | 3450 | 3430 | 321 |
| 249 | 20240318 | 150800 | 894026465 | 3450 | 3450 | 3450 | 3450 | 2 |
| 250 | 20240318 | 150700 | 894019565 | 3450 | 3450 | 3450 | 3450 | 2 |
| 251 | 20240318 | 150600 | 894012665 | 3450 | 3450 | 3450 | 3450 | 2 |
| 252 | 20240318 | 150500 | 894005765 | 3450 | 3450 | 3450 | 3450 | 1 |
| 253 | 20240318 | 150400 | 894002315 | 3450 | 3440 | 3450 | 3430 | 1135 |
| 254 | 20240318 | 150300 | 890107200 | 3435 | 3445 | 3445 | 3435 | 575 |
| 255 | 20240318 | 150200 | 888127730 | 3445 | 3445 | 3450 | 3445 | 156 |
| 256 | 20240318 | 150100 | 887590300 | 3445 | 3445 | 3445 | 3445 | 185 |
| 257 | 20240318 | 150000 | 886952975 | 3445 | 3455 | 3455 | 3445 | 1003 |
| 258 | 20240318 | 145900 | 883492545 | 3465 | 3465 | 3465 | 3465 | 7 |
| 259 | 20240318 | 145800 | 883468290 | 3465 | 3465 | 3465 | 3465 | 9 |
| 260 | 20240318 | 145700 | 883437105 | 3460 | 3460 | 3460 | 3455 | 58 |
| 261 | 20240318 | 145600 | 883236435 | 3460 | 3460 | 3460 | 3460 | 0 |
| 262 | 20240318 | 145500 | 883236435 | 3460 | 3470 | 3470 | 3460 | 1037 |
| 263 | 20240318 | 145400 | 879638280 | 3470 | 3470 | 3470 | 3470 | 0 |
| 264 | 20240318 | 145300 | 879638280 | 3470 | 3470 | 3470 | 3470 | 2 |
| 265 | 20240318 | 145200 | 879631340 | 3460 | 3465 | 3465 | 3460 | 251 |
| 266 | 20240318 | 145100 | 878762860 | 3465 | 3470 | 3470 | 3465 | 12 |
| 267 | 20240318 | 145000 | 878721270 | 3465 | 3470 | 3470 | 3465 | 27 |
| 268 | 20240318 | 144900 | 878627690 | 3470 | 3455 | 3470 | 3450 | 3224 |
| 269 | 20240318 | 144800 | 867489460 | 3455 | 3455 | 3455 | 3455 | 28 |
| 270 | 20240318 | 144700 | 867392720 | 3465 | 3465 | 3465 | 3465 | 8 |
| 271 | 20240318 | 144600 | 867365000 | 3465 | 3465 | 3465 | 3465 | 18 |
| 272 | 20240318 | 144500 | 867302630 | 3470 | 3475 | 3475 | 3470 | 808 |
| 273 | 20240318 | 144400 | 864498205 | 3470 | 3470 | 3470 | 3470 | 0 |
| 274 | 20240318 | 144300 | 864498205 | 3470 | 3470 | 3470 | 3470 | 246 |
| 275 | 20240318 | 144200 | 863644585 | 3470 | 3485 | 3485 | 3470 | 3089 |
| 276 | 20240318 | 144100 | 852925065 | 3485 | 3485 | 3485 | 3485 | 304 |
| 277 | 20240318 | 144000 | 851865625 | 3470 | 3470 | 3470 | 3470 | 0 |
| 278 | 20240318 | 143900 | 851865625 | 3470 | 3470 | 3470 | 3470 | 0 |
| 279 | 20240318 | 143800 | 851865625 | 3470 | 3470 | 3470 | 3470 | 3 |
| 280 | 20240318 | 143700 | 851855215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 281 | 20240318 | 143600 | 851855215 | 3470 | 3470 | 3470 | 3470 | 20 |
| 282 | 20240318 | 143500 | 851785815 | 3470 | 3480 | 3480 | 3470 | 272 |
| 283 | 20240318 | 143400 | 850840025 | 3480 | 3485 | 3485 | 3480 | 196 |
| 284 | 20240318 | 143300 | 850157000 | 3480 | 3480 | 3480 | 3480 | 0 |
| 285 | 20240318 | 143200 | 850157000 | 3480 | 3480 | 3480 | 3480 | 0 |
| 286 | 20240318 | 143100 | 850157000 | 3480 | 3480 | 3480 | 3480 | 0 |
| 287 | 20240318 | 143000 | 850157000 | 3480 | 3480 | 3480 | 3480 | 1 |
| 288 | 20240318 | 142900 | 850153520 | 3485 | 3460 | 3485 | 3455 | 655 |
| 289 | 20240318 | 142800 | 847884980 | 3455 | 3485 | 3485 | 3455 | 3606 |
| 290 | 20240318 | 142700 | 835363865 | 3490 | 3490 | 3490 | 3490 | 142 |
| 291 | 20240318 | 142600 | 834868285 | 3490 | 3490 | 3490 | 3490 | 9 |
| 292 | 20240318 | 142500 | 834836875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 293 | 20240318 | 142400 | 834836875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 294 | 20240318 | 142300 | 834836875 | 3490 | 3490 | 3490 | 3490 | 247 |
| 295 | 20240318 | 142200 | 833974845 | 3500 | 3500 | 3500 | 3500 | 1 |
| 296 | 20240318 | 142100 | 833971345 | 3500 | 3490 | 3500 | 3490 | 38 |
| 297 | 20240318 | 142000 | 833838715 | 3500 | 3510 | 3510 | 3495 | 1233 |
| 298 | 20240318 | 141900 | 829524395 | 3515 | 3505 | 3515 | 3500 | 284 |
| 299 | 20240318 | 141800 | 828529310 | 3505 | 3510 | 3515 | 3505 | 24 |
| 300 | 20240318 | 141700 | 828445080 | 3510 | 3515 | 3515 | 3510 | 371 |
| 301 | 20240318 | 141600 | 827142860 | 3510 | 3515 | 3515 | 3510 | 64 |
| 302 | 20240318 | 141500 | 826917920 | 3520 | 3520 | 3520 | 3520 | 0 |
| 303 | 20240318 | 141400 | 826917920 | 3520 | 3520 | 3520 | 3520 | 2 |
| 304 | 20240318 | 141300 | 826910880 | 3520 | 3520 | 3520 | 3520 | 4 |
| 305 | 20240318 | 141200 | 826896800 | 3520 | 3520 | 3520 | 3520 | 1 |
| 306 | 20240318 | 141100 | 826893280 | 3535 | 3515 | 3535 | 3500 | 1810 |
| 307 | 20240318 | 141000 | 820552415 | 3520 | 3545 | 3550 | 3520 | 638 |
| 308 | 20240318 | 140900 | 818305790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 309 | 20240318 | 140800 | 818305790 | 3530 | 3530 | 3530 | 3530 | 173 |
| 310 | 20240318 | 140700 | 817695100 | 3530 | 3540 | 3540 | 3530 | 720 |
| 311 | 20240318 | 140600 | 815151645 | 3550 | 3545 | 3550 | 3545 | 53 |
| 312 | 20240318 | 140500 | 814963755 | 3550 | 3550 | 3550 | 3550 | 3 |
| 313 | 20240318 | 140400 | 814953105 | 3545 | 3545 | 3545 | 3545 | 16 |
| 314 | 20240318 | 140300 | 814896385 | 3550 | 3550 | 3550 | 3550 | 4 |
| 315 | 20240318 | 140200 | 814882185 | 3550 | 3550 | 3550 | 3550 | 2 |
| 316 | 20240318 | 140100 | 814875085 | 3555 | 3560 | 3560 | 3555 | 9 |
| 317 | 20240318 | 140000 | 814843065 | 3560 | 3555 | 3560 | 3555 | 3919 |
| 318 | 20240318 | 135900 | 800900170 | 3540 | 3540 | 3540 | 3540 | 0 |
| 319 | 20240318 | 135800 | 800900170 | 3540 | 3540 | 3540 | 3540 | 0 |
| 320 | 20240318 | 135700 | 800900170 | 3540 | 3540 | 3540 | 3540 | 1332 |
| 321 | 20240318 | 135600 | 796184890 | 3540 | 3555 | 3555 | 3540 | 60 |
| 322 | 20240318 | 135500 | 795972475 | 3555 | 3555 | 3555 | 3550 | 1434 |
| 323 | 20240318 | 135400 | 790874610 | 3555 | 3540 | 3555 | 3520 | 8327 |
| 324 | 20240318 | 135300 | 761292675 | 3520 | 3530 | 3530 | 3520 | 452 |
| 325 | 20240318 | 135200 | 759701620 | 3530 | 3530 | 3530 | 3530 | 0 |
| 326 | 20240318 | 135100 | 759701620 | 3530 | 3535 | 3535 | 3530 | 119 |
| 327 | 20240318 | 135000 | 759281460 | 3535 | 3540 | 3545 | 3535 | 15 |
| 328 | 20240318 | 134900 | 759228420 | 3545 | 3545 | 3545 | 3545 | 1 |
| 329 | 20240318 | 134800 | 759224875 | 3545 | 3545 | 3545 | 3545 | 1 |
| 330 | 20240318 | 134700 | 759221330 | 3535 | 3535 | 3535 | 3535 | 106 |
| 331 | 20240318 | 134600 | 758846620 | 3535 | 3535 | 3535 | 3535 | 1 |
| 332 | 20240318 | 134500 | 758843085 | 3545 | 3545 | 3545 | 3545 | 1232 |
| 333 | 20240318 | 134400 | 754475645 | 3545 | 3535 | 3545 | 3535 | 1674 |
| 334 | 20240318 | 134300 | 748548505 | 3515 | 3515 | 3515 | 3515 | 150 |
| 335 | 20240318 | 134200 | 748021255 | 3510 | 3515 | 3535 | 3510 | 401 |
| 336 | 20240318 | 134100 | 746612780 | 3510 | 3525 | 3525 | 3505 | 3883 |
| 337 | 20240318 | 134000 | 732979890 | 3530 | 3535 | 3535 | 3525 | 43 |
| 338 | 20240318 | 133900 | 732828195 | 3535 | 3535 | 3535 | 3535 | 0 |
| 339 | 20240318 | 133800 | 732828195 | 3535 | 3535 | 3535 | 3535 | 0 |
| 340 | 20240318 | 133700 | 732828195 | 3535 | 3535 | 3535 | 3535 | 6 |
| 341 | 20240318 | 133600 | 732806985 | 3540 | 3540 | 3540 | 3540 | 1 |
| 342 | 20240318 | 133500 | 732803445 | 3540 | 3535 | 3540 | 3535 | 386 |
| 343 | 20240318 | 133400 | 731438930 | 3535 | 3535 | 3535 | 3535 | 165 |
| 344 | 20240318 | 133300 | 730855655 | 3520 | 3525 | 3525 | 3520 | 12 |
| 345 | 20240318 | 133200 | 730813400 | 3520 | 3520 | 3520 | 3520 | 262 |
| 346 | 20240318 | 133100 | 729891160 | 3520 | 3530 | 3530 | 3520 | 820 |
| 347 | 20240318 | 133000 | 727003455 | 3535 | 3535 | 3535 | 3535 | 1 |
| 348 | 20240318 | 132900 | 726999920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 349 | 20240318 | 132800 | 726999920 | 3535 | 3535 | 3535 | 3535 | 217 |
| 350 | 20240318 | 132700 | 726232825 | 3540 | 3535 | 3540 | 3535 | 79 |
| 351 | 20240318 | 132600 | 725953555 | 3540 | 3540 | 3540 | 3540 | 1 |
| 352 | 20240318 | 132500 | 725950015 | 3540 | 3540 | 3540 | 3540 | 1 |
| 353 | 20240318 | 132400 | 725946475 | 3540 | 3540 | 3540 | 3540 | 2 |
| 354 | 20240318 | 132300 | 725939395 | 3535 | 3535 | 3535 | 3535 | 28 |
| 355 | 20240318 | 132200 | 725840415 | 3535 | 3535 | 3535 | 3535 | 1 |
| 356 | 20240318 | 132100 | 725836880 | 3530 | 3530 | 3530 | 3530 | 7 |
| 357 | 20240318 | 132000 | 725812170 | 3525 | 3545 | 3545 | 3525 | 922 |
| 358 | 20240318 | 131900 | 722557900 | 3535 | 3535 | 3535 | 3535 | 0 |
| 359 | 20240318 | 131800 | 722557900 | 3535 | 3535 | 3535 | 3535 | 0 |
| 360 | 20240318 | 131700 | 722557900 | 3535 | 3540 | 3540 | 3535 | 934 |
| 361 | 20240318 | 131600 | 719253835 | 3545 | 3550 | 3550 | 3545 | 414 |
| 362 | 20240318 | 131500 | 717784795 | 3550 | 3550 | 3550 | 3550 | 390 |
| 363 | 20240318 | 131400 | 716400295 | 3555 | 3555 | 3555 | 3555 | 5 |
| 364 | 20240318 | 131300 | 716382520 | 3555 | 3555 | 3555 | 3555 | 193 |
| 365 | 20240318 | 131200 | 715696405 | 3555 | 3555 | 3555 | 3555 | 2 |
| 366 | 20240318 | 131100 | 715689295 | 3555 | 3555 | 3555 | 3550 | 109 |
| 367 | 20240318 | 131000 | 715302295 | 3550 | 3555 | 3555 | 3550 | 1425 |
| 368 | 20240318 | 130900 | 710237295 | 3555 | 3555 | 3555 | 3555 | 44 |
| 369 | 20240318 | 130800 | 710080875 | 3555 | 3550 | 3555 | 3540 | 307 |
| 370 | 20240318 | 130700 | 708991515 | 3550 | 3550 | 3550 | 3550 | 86 |
| 371 | 20240318 | 130600 | 708686215 | 3550 | 3545 | 3550 | 3545 | 868 |
| 372 | 20240318 | 130500 | 705606855 | 3540 | 3540 | 3540 | 3540 | 200 |
| 373 | 20240318 | 130400 | 704898855 | 3535 | 3535 | 3535 | 3535 | 1 |
| 374 | 20240318 | 130300 | 704895320 | 3535 | 3535 | 3535 | 3535 | 100 |
| 375 | 20240318 | 130200 | 704541820 | 3540 | 3535 | 3545 | 3535 | 1081 |
| 376 | 20240318 | 130100 | 700719390 | 3535 | 3535 | 3535 | 3535 | 68 |
| 377 | 20240318 | 130000 | 700479010 | 3535 | 3530 | 3535 | 3530 | 2 |
| 378 | 20240318 | 125900 | 700471945 | 3515 | 3525 | 3535 | 3515 | 693 |
| 379 | 20240318 | 125800 | 698034280 | 3515 | 3535 | 3535 | 3515 | 507 |
| 380 | 20240318 | 125700 | 696249165 | 3540 | 3540 | 3540 | 3540 | 18 |
| 381 | 20240318 | 125600 | 696185445 | 3545 | 3540 | 3545 | 3540 | 2 |
| 382 | 20240318 | 125500 | 696178360 | 3530 | 3535 | 3535 | 3530 | 2001 |
| 383 | 20240318 | 125400 | 689112970 | 3535 | 3550 | 3550 | 3535 | 1255 |
| 384 | 20240318 | 125300 | 684666720 | 3550 | 3555 | 3555 | 3550 | 26 |
| 385 | 20240318 | 125200 | 684574415 | 3555 | 3555 | 3555 | 3550 | 385 |
| 386 | 20240318 | 125100 | 683206740 | 3555 | 3555 | 3560 | 3555 | 715 |
| 387 | 20240318 | 125000 | 680664865 | 3555 | 3555 | 3555 | 3555 | 29 |
| 388 | 20240318 | 124900 | 680561770 | 3565 | 3565 | 3565 | 3565 | 173 |
| 389 | 20240318 | 124800 | 679945025 | 3560 | 3550 | 3560 | 3545 | 2290 |
| 390 | 20240318 | 124700 | 671801865 | 3560 | 3550 | 3560 | 3550 | 113 |
| 391 | 20240318 | 124600 | 671400325 | 3550 | 3560 | 3560 | 3550 | 439 |
| 392 | 20240318 | 124500 | 669839660 | 3560 | 3560 | 3560 | 3560 | 583 |
| 393 | 20240318 | 124400 | 667764180 | 3560 | 3550 | 3560 | 3550 | 1458 |
| 394 | 20240318 | 124300 | 662581035 | 3550 | 3545 | 3550 | 3545 | 41 |
| 395 | 20240318 | 124200 | 662435530 | 3540 | 3545 | 3545 | 3540 | 62 |
| 396 | 20240318 | 124100 | 662215995 | 3545 | 3550 | 3550 | 3545 | 1601 |
| 397 | 20240318 | 124000 | 656532450 | 3550 | 3540 | 3550 | 3540 | 1902 |
| 398 | 20240318 | 123900 | 649783845 | 3540 | 3530 | 3540 | 3530 | 520 |
| 399 | 20240318 | 123800 | 647943245 | 3530 | 3530 | 3530 | 3530 | 319 |
| 400 | 20240318 | 123700 | 646817175 | 3530 | 3515 | 3530 | 3515 | 160 |
| 401 | 20240318 | 123600 | 646254700 | 3505 | 3505 | 3505 | 3505 | 0 |
| 402 | 20240318 | 123500 | 646254700 | 3505 | 3510 | 3510 | 3505 | 278 |
| 403 | 20240318 | 123400 | 645279470 | 3510 | 3510 | 3510 | 3510 | 98 |
| 404 | 20240318 | 123300 | 644935490 | 3515 | 3515 | 3515 | 3515 | 7 |
| 405 | 20240318 | 123200 | 644910885 | 3515 | 3515 | 3515 | 3515 | 1 |
| 406 | 20240318 | 123100 | 644907370 | 3515 | 3525 | 3535 | 3515 | 451 |
| 407 | 20240318 | 123000 | 643317495 | 3530 | 3535 | 3535 | 3530 | 136 |
| 408 | 20240318 | 122900 | 642836810 | 3545 | 3530 | 3550 | 3525 | 3214 |
| 409 | 20240318 | 122800 | 631444815 | 3550 | 3525 | 3550 | 3525 | 847 |
| 410 | 20240318 | 122700 | 628438625 | 3550 | 3550 | 3550 | 3550 | 10 |
| 411 | 20240318 | 122600 | 628403125 | 3555 | 3525 | 3555 | 3525 | 6864 |
| 412 | 20240318 | 122500 | 604071695 | 3525 | 3530 | 3530 | 3525 | 1804 |
| 413 | 20240318 | 122400 | 597712220 | 3530 | 3525 | 3550 | 3525 | 3945 |
| 414 | 20240318 | 122300 | 583731320 | 3525 | 3490 | 3525 | 3490 | 2658 |
| 415 | 20240318 | 122200 | 574384425 | 3510 | 3495 | 3510 | 3495 | 4479 |
| 416 | 20240318 | 122100 | 558706310 | 3495 | 3500 | 3500 | 3495 | 531 |
| 417 | 20240318 | 122000 | 556847815 | 3500 | 3505 | 3505 | 3500 | 2 |
| 418 | 20240318 | 121900 | 556840810 | 3500 | 3500 | 3500 | 3500 | 1 |
| 419 | 20240318 | 121800 | 556837310 | 3510 | 3510 | 3510 | 3510 | 0 |
| 420 | 20240318 | 121700 | 556837310 | 3510 | 3490 | 3510 | 3490 | 275 |
| 421 | 20240318 | 121600 | 555877540 | 3485 | 3485 | 3485 | 3485 | 2 |
| 422 | 20240318 | 121500 | 555870570 | 3480 | 3480 | 3480 | 3480 | 16 |
| 423 | 20240318 | 121400 | 555814890 | 3480 | 3480 | 3480 | 3480 | 20 |
| 424 | 20240318 | 121300 | 555745290 | 3480 | 3485 | 3485 | 3480 | 785 |
| 425 | 20240318 | 121200 | 553010730 | 3490 | 3490 | 3490 | 3490 | 138 |
| 426 | 20240318 | 121100 | 552529110 | 3485 | 3485 | 3485 | 3485 | 4 |
| 427 | 20240318 | 121000 | 552515170 | 3485 | 3485 | 3485 | 3485 | 108 |
| 428 | 20240318 | 120900 | 552138790 | 3490 | 3490 | 3490 | 3490 | 0 |
| 429 | 20240318 | 120800 | 552138790 | 3490 | 3490 | 3490 | 3490 | 133 |
| 430 | 20240318 | 120700 | 551674620 | 3505 | 3495 | 3505 | 3490 | 560 |
| 431 | 20240318 | 120600 | 549717925 | 3495 | 3495 | 3495 | 3495 | 9 |
| 432 | 20240318 | 120500 | 549686470 | 3495 | 3485 | 3495 | 3485 | 1379 |
| 433 | 20240318 | 120400 | 544880395 | 3485 | 3485 | 3485 | 3485 | 47 |
| 434 | 20240318 | 120300 | 544716600 | 3515 | 3515 | 3515 | 3515 | 2 |
| 435 | 20240318 | 120200 | 544709570 | 3485 | 3505 | 3505 | 3485 | 718 |
| 436 | 20240318 | 120100 | 542202590 | 3500 | 3510 | 3510 | 3500 | 743 |
| 437 | 20240318 | 120000 | 539599945 | 3515 | 3515 | 3515 | 3515 | 0 |
| 438 | 20240318 | 115900 | 539599945 | 3515 | 3515 | 3515 | 3515 | 565 |
| 439 | 20240318 | 115800 | 537613970 | 3515 | 3515 | 3515 | 3515 | 0 |
| 440 | 20240318 | 115700 | 537613970 | 3515 | 3515 | 3515 | 3510 | 903 |
| 441 | 20240318 | 115600 | 534440425 | 3515 | 3515 | 3520 | 3515 | 1114 |
| 442 | 20240318 | 115500 | 530522790 | 3515 | 3510 | 3515 | 3510 | 794 |
| 443 | 20240318 | 115400 | 527732345 | 3510 | 3515 | 3515 | 3510 | 1249 |
| 444 | 20240318 | 115300 | 523346700 | 3515 | 3515 | 3515 | 3515 | 1074 |
| 445 | 20240318 | 115200 | 519571590 | 3515 | 3515 | 3515 | 3515 | 296 |
| 446 | 20240318 | 115100 | 518531150 | 3515 | 3515 | 3515 | 3515 | 1 |
| 447 | 20240318 | 115000 | 518527635 | 3515 | 3510 | 3515 | 3510 | 192 |
| 448 | 20240318 | 114900 | 517853180 | 3510 | 3505 | 3515 | 3505 | 129 |
| 449 | 20240318 | 114800 | 517400420 | 3505 | 3495 | 3505 | 3495 | 148 |
| 450 | 20240318 | 114700 | 516882085 | 3505 | 3510 | 3510 | 3505 | 62 |
| 451 | 20240318 | 114600 | 516664500 | 3510 | 3510 | 3510 | 3500 | 685 |
| 452 | 20240318 | 114500 | 514265990 | 3515 | 3510 | 3520 | 3490 | 273 |
| 453 | 20240318 | 114400 | 513311315 | 3520 | 3510 | 3520 | 3510 | 1224 |
| 454 | 20240318 | 114300 | 509009200 | 3515 | 3510 | 3515 | 3490 | 190 |
| 455 | 20240318 | 114200 | 508343640 | 3510 | 3510 | 3510 | 3510 | 5 |
| 456 | 20240318 | 114100 | 508326090 | 3520 | 3505 | 3520 | 3505 | 1068 |
| 457 | 20240318 | 114000 | 504572875 | 3515 | 3515 | 3515 | 3505 | 303 |
| 458 | 20240318 | 113900 | 503509280 | 3520 | 3515 | 3520 | 3515 | 1841 |
| 459 | 20240318 | 113800 | 497032365 | 3515 | 3495 | 3515 | 3490 | 126 |
| 460 | 20240318 | 113700 | 496591325 | 3495 | 3510 | 3510 | 3495 | 434 |
| 461 | 20240318 | 113600 | 495071610 | 3515 | 3520 | 3520 | 3510 | 632 |
| 462 | 20240318 | 113500 | 492850290 | 3510 | 3505 | 3520 | 3505 | 4157 |
| 463 | 20240318 | 113400 | 478255455 | 3505 | 3490 | 3505 | 3490 | 2955 |
| 464 | 20240318 | 113300 | 467920685 | 3495 | 3500 | 3500 | 3435 | 4512 |
| 465 | 20240318 | 113200 | 452256445 | 3500 | 3490 | 3500 | 3490 | 1124 |
| 466 | 20240318 | 113100 | 448329805 | 3475 | 3470 | 3475 | 3470 | 516 |
| 467 | 20240318 | 113000 | 446536775 | 3470 | 3485 | 3485 | 3470 | 56 |
| 468 | 20240318 | 112900 | 446341925 | 3485 | 3490 | 3490 | 3485 | 340 |
| 469 | 20240318 | 112800 | 445155625 | 3490 | 3485 | 3490 | 3485 | 900 |
| 470 | 20240318 | 112700 | 442015460 | 3480 | 3480 | 3480 | 3480 | 100 |
| 471 | 20240318 | 112600 | 441667460 | 3475 | 3465 | 3475 | 3465 | 991 |
| 472 | 20240318 | 112500 | 438232635 | 3460 | 3465 | 3465 | 3460 | 19 |
| 473 | 20240318 | 112400 | 438166825 | 3465 | 3465 | 3465 | 3465 | 0 |
| 474 | 20240318 | 112300 | 438166825 | 3465 | 3465 | 3465 | 3465 | 0 |
| 475 | 20240318 | 112200 | 438166825 | 3465 | 3460 | 3465 | 3460 | 293 |
| 476 | 20240318 | 112100 | 437153040 | 3460 | 3465 | 3465 | 3460 | 343 |
| 477 | 20240318 | 112000 | 435966255 | 3460 | 3455 | 3460 | 3455 | 21 |
| 478 | 20240318 | 111900 | 435893620 | 3455 | 3455 | 3455 | 3455 | 0 |
| 479 | 20240318 | 111800 | 435893620 | 3455 | 3455 | 3455 | 3455 | 1 |
| 480 | 20240318 | 111700 | 435890165 | 3460 | 3465 | 3465 | 3460 | 4 |
| 481 | 20240318 | 111600 | 435876320 | 3465 | 3465 | 3470 | 3455 | 1157 |
| 482 | 20240318 | 111500 | 431868885 | 3455 | 3455 | 3470 | 3455 | 1436 |
| 483 | 20240318 | 111400 | 426905690 | 3460 | 3465 | 3465 | 3455 | 44 |
| 484 | 20240318 | 111300 | 426753585 | 3455 | 3465 | 3465 | 3455 | 171 |
| 485 | 20240318 | 111200 | 426162750 | 3465 | 3460 | 3465 | 3460 | 218 |
| 486 | 20240318 | 111100 | 425408450 | 3460 | 3460 | 3460 | 3460 | 56 |
| 487 | 20240318 | 111000 | 425214690 | 3470 | 3445 | 3480 | 3445 | 4388 |
| 488 | 20240318 | 110900 | 410057220 | 3445 | 3440 | 3445 | 3440 | 1524 |
| 489 | 20240318 | 110800 | 404814575 | 3440 | 3440 | 3440 | 3440 | 52 |
| 490 | 20240318 | 110700 | 404635695 | 3435 | 3435 | 3435 | 3435 | 2 |
| 491 | 20240318 | 110600 | 404628825 | 3425 | 3425 | 3425 | 3425 | 0 |
| 492 | 20240318 | 110500 | 404628825 | 3425 | 3425 | 3425 | 3425 | 0 |
| 493 | 20240318 | 110400 | 404628825 | 3425 | 3435 | 3435 | 3425 | 677 |
| 494 | 20240318 | 110300 | 402308685 | 3435 | 3435 | 3435 | 3435 | 31 |
| 495 | 20240318 | 110200 | 402202200 | 3435 | 3445 | 3445 | 3435 | 358 |
| 496 | 20240318 | 110100 | 400972100 | 3450 | 3455 | 3455 | 3450 | 1634 |
| 497 | 20240318 | 110000 | 395327080 | 3445 | 3445 | 3445 | 3445 | 526 |
| 498 | 20240318 | 105900 | 393515010 | 3445 | 3445 | 3445 | 3420 | 1315 |
| 499 | 20240318 | 105800 | 389005745 | 3445 | 3445 | 3450 | 3440 | 768 |
| 500 | 20240318 | 105700 | 386359680 | 3440 | 3445 | 3460 | 3440 | 1121 |
| 501 | 20240318 | 105600 | 382501585 | 3450 | 3455 | 3480 | 3450 | 589 |
| 502 | 20240318 | 105500 | 380466390 | 3455 | 3480 | 3480 | 3450 | 4446 |
| 503 | 20240318 | 105400 | 365057810 | 3495 | 3505 | 3505 | 3480 | 1572 |
| 504 | 20240318 | 105300 | 359583215 | 3505 | 3490 | 3510 | 3485 | 6488 |
| 505 | 20240318 | 105200 | 336882885 | 3485 | 3465 | 3490 | 3465 | 2345 |
| 506 | 20240318 | 105100 | 328713685 | 3465 | 3455 | 3465 | 3450 | 1108 |
| 507 | 20240318 | 105000 | 324882540 | 3465 | 3465 | 3480 | 3440 | 3977 |
| 508 | 20240318 | 104900 | 311114290 | 3480 | 3450 | 3500 | 3415 | 10946 |
| 509 | 20240318 | 104800 | 273126120 | 3450 | 3420 | 3450 | 3420 | 3070 |
| 510 | 20240318 | 104700 | 262585560 | 3420 | 3410 | 3430 | 3410 | 6648 |
| 511 | 20240318 | 104600 | 239864950 | 3410 | 3395 | 3410 | 3395 | 3236 |
| 512 | 20240318 | 104500 | 228859240 | 3395 | 3395 | 3395 | 3395 | 272 |
| 513 | 20240318 | 104400 | 227935800 | 3395 | 3390 | 3395 | 3390 | 70 |
| 514 | 20240318 | 104300 | 227698355 | 3395 | 3395 | 3395 | 3395 | 7 |
| 515 | 20240318 | 104200 | 227674590 | 3395 | 3380 | 3395 | 3380 | 1686 |
| 516 | 20240318 | 104100 | 221974065 | 3385 | 3365 | 3385 | 3360 | 601 |
| 517 | 20240318 | 104000 | 219952540 | 3390 | 3395 | 3395 | 3390 | 406 |
| 518 | 20240318 | 103900 | 218576145 | 3395 | 3355 | 3395 | 3350 | 5215 |
| 519 | 20240318 | 103800 | 200942545 | 3365 | 3380 | 3380 | 3365 | 373 |
| 520 | 20240318 | 103700 | 199686155 | 3380 | 3385 | 3385 | 3380 | 367 |
| 521 | 20240318 | 103600 | 198445685 | 3385 | 3385 | 3385 | 3365 | 48 |
| 522 | 20240318 | 103500 | 198284065 | 3395 | 3390 | 3400 | 3335 | 2836 |
| 523 | 20240318 | 103400 | 188758770 | 3400 | 3390 | 3400 | 3370 | 2809 |
| 524 | 20240318 | 103300 | 179232415 | 3390 | 3390 | 3390 | 3390 | 52 |
| 525 | 20240318 | 103200 | 179056135 | 3390 | 3385 | 3390 | 3385 | 959 |
| 526 | 20240318 | 103100 | 175809900 | 3390 | 3390 | 3390 | 3385 | 1380 |
| 527 | 20240318 | 103000 | 171131940 | 3395 | 3385 | 3395 | 3385 | 813 |
| 528 | 20240318 | 102900 | 168375300 | 3385 | 3380 | 3385 | 3380 | 63 |
| 529 | 20240318 | 102800 | 168162350 | 3380 | 3370 | 3380 | 3365 | 1154 |
| 530 | 20240318 | 102700 | 164276040 | 3380 | 3375 | 3380 | 3370 | 950 |
| 531 | 20240318 | 102600 | 161068135 | 3380 | 3370 | 3390 | 3370 | 4449 |
| 532 | 20240318 | 102500 | 146018595 | 3370 | 3355 | 3375 | 3355 | 329 |
| 533 | 20240318 | 102400 | 144910370 | 3355 | 3340 | 3355 | 3340 | 3546 |
| 534 | 20240318 | 102300 | 133031000 | 3340 | 3340 | 3340 | 3340 | 0 |
| 535 | 20240318 | 102200 | 133031000 | 3340 | 3340 | 3340 | 3340 | 29 |
| 536 | 20240318 | 102100 | 132934140 | 3345 | 3325 | 3345 | 3325 | 2 |
| 537 | 20240318 | 102000 | 132927470 | 3345 | 3345 | 3345 | 3325 | 299 |
| 538 | 20240318 | 101900 | 131928560 | 3340 | 3320 | 3340 | 3315 | 5978 |
| 539 | 20240318 | 101800 | 112033660 | 3315 | 3315 | 3315 | 3315 | 0 |
| 540 | 20240318 | 101700 | 112033660 | 3315 | 3315 | 3315 | 3315 | 0 |
| 541 | 20240318 | 101600 | 112033660 | 3315 | 3315 | 3315 | 3315 | 1 |
| 542 | 20240318 | 101500 | 112030345 | 3320 | 3315 | 3320 | 3315 | 3 |
| 543 | 20240318 | 101400 | 112020395 | 3315 | 3310 | 3315 | 3310 | 61 |
| 544 | 20240318 | 101300 | 111818435 | 3310 | 3310 | 3310 | 3310 | 0 |
| 545 | 20240318 | 101200 | 111818435 | 3310 | 3310 | 3310 | 3310 | 0 |
| 546 | 20240318 | 101100 | 111818435 | 3310 | 3310 | 3310 | 3310 | 0 |
| 547 | 20240318 | 101000 | 111818435 | 3310 | 3315 | 3315 | 3310 | 16 |
| 548 | 20240318 | 100900 | 111765410 | 3315 | 3315 | 3315 | 3315 | 37 |
| 549 | 20240318 | 100800 | 111642755 | 3315 | 3315 | 3315 | 3315 | 0 |
| 550 | 20240318 | 100700 | 111642755 | 3315 | 3315 | 3315 | 3315 | 4 |
| 551 | 20240318 | 100600 | 111629495 | 3315 | 3315 | 3315 | 3315 | 75 |
| 552 | 20240318 | 100500 | 111380870 | 3320 | 3320 | 3320 | 3320 | 5 |
| 553 | 20240318 | 100400 | 111364270 | 3310 | 3310 | 3310 | 3310 | 301 |
| 554 | 20240318 | 100300 | 110367960 | 3315 | 3315 | 3315 | 3315 | 101 |
| 555 | 20240318 | 100200 | 110033145 | 3315 | 3315 | 3315 | 3315 | 8 |
| 556 | 20240318 | 100100 | 110006625 | 3310 | 3315 | 3320 | 3310 | 793 |
| 557 | 20240318 | 100000 | 107375235 | 3315 | 3310 | 3320 | 3310 | 1945 |
| 558 | 20240318 | 095900 | 100918785 | 3310 | 3310 | 3310 | 3310 | 0 |
| 559 | 20240318 | 095800 | 100918785 | 3310 | 3310 | 3310 | 3310 | 1 |
| 560 | 20240318 | 095700 | 100915475 | 3310 | 3310 | 3310 | 3310 | 1 |
| 561 | 20240318 | 095600 | 100912165 | 3310 | 3315 | 3315 | 3310 | 31 |
| 562 | 20240318 | 095500 | 100809405 | 3310 | 3310 | 3310 | 3310 | 0 |
| 563 | 20240318 | 095400 | 100809405 | 3310 | 3310 | 3310 | 3310 | 0 |
| 564 | 20240318 | 095300 | 100809405 | 3310 | 3310 | 3310 | 3310 | 1 |
| 565 | 20240318 | 095200 | 100806095 | 3310 | 3310 | 3310 | 3310 | 0 |
| 566 | 20240318 | 095100 | 100806095 | 3310 | 3310 | 3310 | 3310 | 0 |
| 567 | 20240318 | 095000 | 100806095 | 3310 | 3310 | 3310 | 3310 | 0 |
| 568 | 20240318 | 094900 | 100806095 | 3310 | 3310 | 3310 | 3310 | 203 |
| 569 | 20240318 | 094800 | 100134165 | 3310 | 3310 | 3310 | 3310 | 680 |
| 570 | 20240318 | 094700 | 97883365 | 3310 | 3310 | 3310 | 3310 | 0 |
| 571 | 20240318 | 094600 | 97883365 | 3310 | 3310 | 3310 | 3305 | 526 |
| 572 | 20240318 | 094500 | 96142310 | 3310 | 3310 | 3310 | 3310 | 0 |
| 573 | 20240318 | 094400 | 96142310 | 3310 | 3310 | 3310 | 3310 | 0 |
| 574 | 20240318 | 094300 | 96142310 | 3310 | 3310 | 3310 | 3310 | 12 |
| 575 | 20240318 | 094200 | 96102590 | 3305 | 3305 | 3305 | 3305 | 7 |
| 576 | 20240318 | 094100 | 96079455 | 3305 | 3305 | 3305 | 3305 | 4 |
| 577 | 20240318 | 094000 | 96066235 | 3305 | 3300 | 3305 | 3300 | 102 |
| 578 | 20240318 | 093900 | 95729535 | 3300 | 3300 | 3300 | 3300 | 120 |
| 579 | 20240318 | 093800 | 95333535 | 3320 | 3310 | 3320 | 3310 | 149 |
| 580 | 20240318 | 093700 | 94839115 | 3320 | 3305 | 3320 | 3305 | 81 |
| 581 | 20240318 | 093600 | 94570335 | 3305 | 3305 | 3305 | 3305 | 99 |
| 582 | 20240318 | 093500 | 94243140 | 3315 | 3315 | 3315 | 3315 | 1216 |
| 583 | 20240318 | 093400 | 90212100 | 3315 | 3315 | 3315 | 3315 | 3 |
| 584 | 20240318 | 093300 | 90202155 | 3315 | 3315 | 3315 | 3315 | 0 |
| 585 | 20240318 | 093200 | 90202155 | 3315 | 3315 | 3315 | 3315 | 11 |
| 586 | 20240318 | 093100 | 90165690 | 3315 | 3315 | 3320 | 3315 | 16 |
| 587 | 20240318 | 093000 | 90112590 | 3320 | 3315 | 3320 | 3315 | 190 |
| 588 | 20240318 | 092900 | 89481795 | 3320 | 3310 | 3320 | 3310 | 792 |
| 589 | 20240318 | 092800 | 86852510 | 3305 | 3305 | 3305 | 3305 | 1 |
| 590 | 20240318 | 092700 | 86849205 | 3310 | 3305 | 3310 | 3305 | 28 |
| 591 | 20240318 | 092600 | 86756530 | 3305 | 3305 | 3305 | 3305 | 2 |
| 592 | 20240318 | 092500 | 86749920 | 3310 | 3305 | 3310 | 3305 | 40 |
| 593 | 20240318 | 092400 | 86617530 | 3300 | 3300 | 3300 | 3300 | 36 |
| 594 | 20240318 | 092300 | 86498730 | 3300 | 3300 | 3300 | 3300 | 10 |
| 595 | 20240318 | 092200 | 86465730 | 3300 | 3300 | 3300 | 3290 | 120 |
| 596 | 20240318 | 092100 | 86070710 | 3300 | 3300 | 3300 | 3300 | 29 |
| 597 | 20240318 | 092000 | 85975010 | 3300 | 3305 | 3305 | 3300 | 16 |
| 598 | 20240318 | 091900 | 85922135 | 3305 | 3305 | 3305 | 3305 | 0 |
| 599 | 20240318 | 091800 | 85922135 | 3305 | 3305 | 3305 | 3305 | 15 |
| 600 | 20240318 | 091700 | 85872560 | 3300 | 3295 | 3300 | 3295 | 1074 |
| 601 | 20240318 | 091600 | 82328365 | 3280 | 3280 | 3280 | 3280 | 40 |
| 602 | 20240318 | 091500 | 82197165 | 3300 | 3280 | 3300 | 3280 | 1804 |
| 603 | 20240318 | 091400 | 76246590 | 3275 | 3280 | 3280 | 3260 | 2705 |
| 604 | 20240318 | 091300 | 67399330 | 3300 | 3300 | 3305 | 3295 | 2076 |
| 605 | 20240318 | 091200 | 60538950 | 3305 | 3315 | 3315 | 3300 | 134 |
| 606 | 20240318 | 091100 | 60095525 | 3320 | 3320 | 3320 | 3320 | 175 |
| 607 | 20240318 | 091000 | 59514525 | 3310 | 3300 | 3310 | 3280 | 1273 |
| 608 | 20240318 | 090900 | 55325370 | 3300 | 3305 | 3310 | 3285 | 1822 |
| 609 | 20240318 | 090800 | 49319405 | 3305 | 3315 | 3315 | 3305 | 516 |
| 610 | 20240318 | 090700 | 47611345 | 3320 | 3315 | 3320 | 3310 | 447 |
| 611 | 20240318 | 090600 | 46127400 | 3320 | 3300 | 3320 | 3300 | 359 |
| 612 | 20240318 | 090500 | 44938195 | 3295 | 3320 | 3320 | 3295 | 779 |
| 613 | 20240318 | 090400 | 42359835 | 3320 | 3330 | 3330 | 3315 | 545 |
| 614 | 20240318 | 090300 | 40551295 | 3330 | 3335 | 3335 | 3330 | 66 |
| 615 | 20240318 | 090200 | 40331265 | 3335 | 3320 | 3340 | 3320 | 1278 |
| 616 | 20240318 | 090100 | 36074125 | 3320 | 3315 | 3330 | 3290 | 2311 |
| 617 | 20240318 | 090000 | 28423275 | 3300 | 3320 | 3320 | 3300 | 8592 |