28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 183300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 14383 |
| 3 | 20240318 | 183200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20240318 | 183100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20240318 | 183000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20240318 | 182900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20240318 | 182800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20240318 | 182700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20240318 | 182600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20240318 | 182500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20240318 | 182400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20240318 | 182300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20240318 | 182200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20240318 | 182100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20240318 | 182000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20240318 | 181900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20240318 | 181800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20240318 | 181700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20240318 | 181600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20240318 | 181500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20240318 | 181400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20240318 | 181300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20240318 | 181200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20240318 | 181100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20240318 | 181000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20240318 | 180900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20240318 | 180800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20240318 | 180700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20240318 | 180600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20240318 | 180500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20240318 | 180400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20240318 | 180300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 14383 |
| 33 | 20240318 | 180200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20240318 | 180100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20240318 | 180000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20240318 | 175900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20240318 | 175800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20240318 | 175700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20240318 | 175600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20240318 | 175500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20240318 | 175400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20240318 | 175300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20240318 | 175200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20240318 | 175100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20240318 | 175000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20240318 | 174900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20240318 | 174800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20240318 | 174700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20240318 | 174600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20240318 | 174500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20240318 | 174400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20240318 | 174300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20240318 | 174200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20240318 | 174100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20240318 | 174000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20240318 | 173900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20240318 | 173800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20240318 | 173700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20240318 | 173600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20240318 | 173500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20240318 | 173400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20240318 | 173300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 14383 |
| 63 | 20240318 | 173200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20240318 | 173100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20240318 | 173000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20240318 | 172900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20240318 | 172800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20240318 | 172700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20240318 | 172600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20240318 | 172500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20240318 | 172400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20240318 | 172300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20240318 | 172200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20240318 | 172100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20240318 | 172000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20240318 | 171900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20240318 | 171800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20240318 | 171700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20240318 | 171600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20240318 | 171500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20240318 | 171400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20240318 | 171300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20240318 | 171200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20240318 | 171100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20240318 | 171000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20240318 | 170900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20240318 | 170800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20240318 | 170700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20240318 | 170600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20240318 | 170500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20240318 | 170400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20240318 | 170300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 14383 |
| 93 | 20240318 | 170200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20240318 | 170100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20240318 | 170000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20240318 | 165900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20240318 | 165800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20240318 | 165700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20240318 | 165600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20240318 | 165500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20240318 | 165400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20240318 | 165300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20240318 | 165200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20240318 | 165100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20240318 | 165000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20240318 | 164900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20240318 | 164800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20240318 | 164700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20240318 | 164600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20240318 | 164500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20240318 | 164400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20240318 | 164300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20240318 | 164200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20240318 | 164100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20240318 | 164000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20240318 | 163900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20240318 | 163800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20240318 | 163700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20240318 | 163600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20240318 | 163500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20240318 | 163400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20240318 | 163300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 14383 |
| 123 | 20240318 | 163200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20240318 | 163100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20240318 | 163000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20240318 | 162900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20240318 | 162800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20240318 | 162700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20240318 | 162600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20240318 | 162500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20240318 | 162400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20240318 | 162300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20240318 | 162200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20240318 | 162100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20240318 | 162000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20240318 | 161900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20240318 | 161800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20240318 | 161700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20240318 | 161600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20240318 | 161500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20240318 | 161400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20240318 | 161300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20240318 | 161200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20240318 | 161100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20240318 | 161000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20240318 | 160900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20240318 | 160800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20240318 | 160700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20240318 | 160600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20240318 | 160500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20240318 | 160400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20240318 | 160300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 14383 |
| 153 | 20240318 | 160200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20240318 | 160100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20240318 | 160000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20240318 | 155900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20240318 | 155800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20240318 | 155700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20240318 | 155600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20240318 | 155500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20240318 | 155400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20240318 | 155300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20240318 | 155200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20240318 | 155100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20240318 | 155000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20240318 | 154900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20240318 | 154800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20240318 | 154700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20240318 | 154600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20240318 | 154500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20240318 | 154400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20240318 | 154300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20240318 | 154200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20240318 | 154100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20240318 | 154000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20240318 | 153900 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20240318 | 153800 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20240318 | 153700 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20240318 | 153600 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20240318 | 153500 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20240318 | 153400 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20240318 | 153300 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 14383 |
| 183 | 20240318 | 153200 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20240318 | 153100 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20240318 | 153000 | 1701173500 | 2270 | 2270 | 2270 | 2270 | 14383 |
| 186 | 20240318 | 152900 | 1668524090 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20240318 | 152800 | 1668524090 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20240318 | 152700 | 1668524090 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20240318 | 152600 | 1668524090 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20240318 | 152500 | 1668524090 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20240318 | 152400 | 1668524090 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20240318 | 152300 | 1668524090 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20240318 | 152200 | 1668524090 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20240318 | 152100 | 1668524090 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20240318 | 152000 | 1668524090 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20240318 | 151900 | 1668524090 | 2265 | 2250 | 2265 | 2250 | 1133 |
| 197 | 20240318 | 151800 | 1665970000 | 2265 | 2265 | 2270 | 2225 | 20963 |
| 198 | 20240318 | 151700 | 1618937085 | 2260 | 2255 | 2265 | 2255 | 2567 |
| 199 | 20240318 | 151600 | 1613141235 | 2255 | 2255 | 2265 | 2255 | 294 |
| 200 | 20240318 | 151500 | 1612478205 | 2240 | 2270 | 2270 | 2235 | 15343 |
| 201 | 20240318 | 151400 | 1577924725 | 2270 | 2270 | 2275 | 2265 | 4101 |
| 202 | 20240318 | 151300 | 1568620405 | 2270 | 2270 | 2275 | 2270 | 1427 |
| 203 | 20240318 | 151200 | 1565378715 | 2270 | 2270 | 2270 | 2270 | 1114 |
| 204 | 20240318 | 151100 | 1562849935 | 2275 | 2250 | 2275 | 2245 | 5060 |
| 205 | 20240318 | 151000 | 1551397385 | 2275 | 2270 | 2275 | 2235 | 12399 |
| 206 | 20240318 | 150900 | 1523540875 | 2270 | 2260 | 2275 | 2230 | 16090 |
| 207 | 20240318 | 150800 | 1487283450 | 2245 | 2260 | 2260 | 2240 | 14180 |
| 208 | 20240318 | 150700 | 1455394740 | 2265 | 2275 | 2275 | 2265 | 1706 |
| 209 | 20240318 | 150600 | 1451529015 | 2275 | 2275 | 2275 | 2260 | 2317 |
| 210 | 20240318 | 150500 | 1446274645 | 2260 | 2265 | 2270 | 2260 | 2473 |
| 211 | 20240318 | 150400 | 1440678910 | 2260 | 2280 | 2280 | 2250 | 12516 |
| 212 | 20240318 | 150300 | 1412432230 | 2285 | 2285 | 2290 | 2250 | 18311 |
| 213 | 20240318 | 150200 | 1370985285 | 2280 | 2280 | 2280 | 2280 | 515 |
| 214 | 20240318 | 150100 | 1369811085 | 2280 | 2290 | 2290 | 2265 | 12155 |
| 215 | 20240318 | 150000 | 1342142120 | 2290 | 2290 | 2290 | 2290 | 330 |
| 216 | 20240318 | 145900 | 1341386420 | 2300 | 2300 | 2300 | 2300 | 1071 |
| 217 | 20240318 | 145800 | 1338923120 | 2300 | 2295 | 2300 | 2285 | 5010 |
| 218 | 20240318 | 145700 | 1327473290 | 2300 | 2300 | 2300 | 2300 | 457 |
| 219 | 20240318 | 145600 | 1326422190 | 2300 | 2295 | 2300 | 2290 | 2656 |
| 220 | 20240318 | 145500 | 1320329740 | 2300 | 2300 | 2300 | 2300 | 52 |
| 221 | 20240318 | 145400 | 1320210140 | 2305 | 2305 | 2305 | 2300 | 21 |
| 222 | 20240318 | 145300 | 1320161740 | 2300 | 2300 | 2300 | 2300 | 330 |
| 223 | 20240318 | 145200 | 1319402740 | 2305 | 2290 | 2305 | 2280 | 2202 |
| 224 | 20240318 | 145100 | 1314366760 | 2290 | 2305 | 2305 | 2290 | 1182 |
| 225 | 20240318 | 145000 | 1311652955 | 2305 | 2310 | 2310 | 2300 | 36 |
| 226 | 20240318 | 144900 | 1311570040 | 2310 | 2295 | 2310 | 2295 | 620 |
| 227 | 20240318 | 144800 | 1310141275 | 2300 | 2290 | 2305 | 2280 | 7538 |
| 228 | 20240318 | 144700 | 1292904850 | 2305 | 2300 | 2305 | 2290 | 8393 |
| 229 | 20240318 | 144600 | 1273658745 | 2305 | 2305 | 2305 | 2295 | 1506 |
| 230 | 20240318 | 144500 | 1270195395 | 2290 | 2305 | 2305 | 2290 | 8507 |
| 231 | 20240318 | 144400 | 1250671250 | 2300 | 2310 | 2310 | 2300 | 6500 |
| 232 | 20240318 | 144300 | 1235694740 | 2325 | 2325 | 2325 | 2325 | 60 |
| 233 | 20240318 | 144200 | 1235555240 | 2310 | 2310 | 2310 | 2310 | 0 |
| 234 | 20240318 | 144100 | 1235555240 | 2310 | 2310 | 2320 | 2310 | 3137 |
| 235 | 20240318 | 144000 | 1228304875 | 2315 | 2315 | 2315 | 2315 | 56 |
| 236 | 20240318 | 143900 | 1228175235 | 2315 | 2315 | 2315 | 2315 | 10 |
| 237 | 20240318 | 143800 | 1228152085 | 2310 | 2320 | 2320 | 2310 | 405 |
| 238 | 20240318 | 143700 | 1227216060 | 2315 | 2315 | 2315 | 2310 | 574 |
| 239 | 20240318 | 143600 | 1225888410 | 2315 | 2315 | 2315 | 2315 | 0 |
| 240 | 20240318 | 143500 | 1225888410 | 2315 | 2315 | 2315 | 2315 | 596 |
| 241 | 20240318 | 143400 | 1224508670 | 2315 | 2315 | 2315 | 2315 | 252 |
| 242 | 20240318 | 143300 | 1223925290 | 2315 | 2305 | 2315 | 2305 | 146 |
| 243 | 20240318 | 143200 | 1223588750 | 2300 | 2300 | 2300 | 2300 | 0 |
| 244 | 20240318 | 143100 | 1223588750 | 2300 | 2300 | 2300 | 2295 | 3270 |
| 245 | 20240318 | 143000 | 1216067835 | 2300 | 2310 | 2310 | 2295 | 11736 |
| 246 | 20240318 | 142900 | 1189057980 | 2315 | 2310 | 2315 | 2310 | 26 |
| 247 | 20240318 | 142800 | 1188997865 | 2310 | 2310 | 2310 | 2310 | 32 |
| 248 | 20240318 | 142700 | 1188923945 | 2310 | 2315 | 2315 | 2310 | 2300 |
| 249 | 20240318 | 142600 | 1183605445 | 2315 | 2320 | 2320 | 2315 | 2679 |
| 250 | 20240318 | 142500 | 1177401460 | 2320 | 2320 | 2320 | 2320 | 352 |
| 251 | 20240318 | 142400 | 1176584820 | 2320 | 2320 | 2320 | 2320 | 106 |
| 252 | 20240318 | 142300 | 1176338900 | 2325 | 2325 | 2325 | 2325 | 20 |
| 253 | 20240318 | 142200 | 1176292400 | 2325 | 2325 | 2325 | 2325 | 1 |
| 254 | 20240318 | 142100 | 1176290075 | 2325 | 2325 | 2325 | 2325 | 222 |
| 255 | 20240318 | 142000 | 1175773925 | 2325 | 2320 | 2325 | 2320 | 520 |
| 256 | 20240318 | 141900 | 1174565150 | 2320 | 2310 | 2320 | 2310 | 15 |
| 257 | 20240318 | 141800 | 1174530450 | 2315 | 2320 | 2320 | 2315 | 506 |
| 258 | 20240318 | 141700 | 1173356560 | 2320 | 2315 | 2320 | 2300 | 25100 |
| 259 | 20240318 | 141600 | 1115517955 | 2320 | 2320 | 2320 | 2320 | 65 |
| 260 | 20240318 | 141500 | 1115367155 | 2320 | 2325 | 2325 | 2320 | 5836 |
| 261 | 20240318 | 141400 | 1101814330 | 2325 | 2330 | 2330 | 2325 | 515 |
| 262 | 20240318 | 141300 | 1100614425 | 2335 | 2335 | 2335 | 2335 | 1 |
| 263 | 20240318 | 141200 | 1100612090 | 2335 | 2335 | 2335 | 2335 | 2 |
| 264 | 20240318 | 141100 | 1100607420 | 2335 | 2335 | 2335 | 2335 | 86 |
| 265 | 20240318 | 141000 | 1100406610 | 2335 | 2335 | 2335 | 2335 | 96 |
| 266 | 20240318 | 140900 | 1100182450 | 2340 | 2340 | 2340 | 2340 | 800 |
| 267 | 20240318 | 140800 | 1098310450 | 2340 | 2340 | 2340 | 2340 | 0 |
| 268 | 20240318 | 140700 | 1098310450 | 2340 | 2340 | 2340 | 2340 | 2 |
| 269 | 20240318 | 140600 | 1098305770 | 2325 | 2325 | 2325 | 2325 | 59 |
| 270 | 20240318 | 140500 | 1098168595 | 2325 | 2330 | 2330 | 2325 | 5439 |
| 271 | 20240318 | 140400 | 1085518980 | 2335 | 2335 | 2335 | 2330 | 1010 |
| 272 | 20240318 | 140300 | 1083165530 | 2330 | 2330 | 2330 | 2330 | 840 |
| 273 | 20240318 | 140200 | 1081208330 | 2325 | 2330 | 2330 | 2325 | 742 |
| 274 | 20240318 | 140100 | 1079480780 | 2330 | 2325 | 2330 | 2325 | 4573 |
| 275 | 20240318 | 140000 | 1068845690 | 2330 | 2340 | 2340 | 2330 | 1550 |
| 276 | 20240318 | 135900 | 1065233690 | 2345 | 2345 | 2345 | 2345 | 154 |
| 277 | 20240318 | 135800 | 1064872560 | 2345 | 2345 | 2345 | 2345 | 150 |
| 278 | 20240318 | 135700 | 1064520810 | 2345 | 2340 | 2345 | 2330 | 3986 |
| 279 | 20240318 | 135600 | 1055215860 | 2340 | 2335 | 2340 | 2335 | 6076 |
| 280 | 20240318 | 135500 | 1041009520 | 2335 | 2340 | 2340 | 2335 | 503 |
| 281 | 20240318 | 135400 | 1039835000 | 2340 | 2330 | 2340 | 2330 | 1135 |
| 282 | 20240318 | 135300 | 1037185210 | 2335 | 2335 | 2335 | 2335 | 4108 |
| 283 | 20240318 | 135200 | 1027593030 | 2335 | 2330 | 2335 | 2325 | 5004 |
| 284 | 20240318 | 135100 | 1015917730 | 2330 | 2330 | 2330 | 2330 | 527 |
| 285 | 20240318 | 135000 | 1014689820 | 2330 | 2330 | 2330 | 2330 | 239 |
| 286 | 20240318 | 134900 | 1014132950 | 2330 | 2335 | 2335 | 2330 | 515 |
| 287 | 20240318 | 134800 | 1012932440 | 2325 | 2325 | 2330 | 2325 | 301 |
| 288 | 20240318 | 134700 | 1012232580 | 2330 | 2330 | 2330 | 2330 | 1502 |
| 289 | 20240318 | 134600 | 1008732920 | 2330 | 2330 | 2330 | 2330 | 5 |
| 290 | 20240318 | 134500 | 1008721270 | 2325 | 2325 | 2325 | 2325 | 10 |
| 291 | 20240318 | 134400 | 1008698020 | 2325 | 2330 | 2330 | 2325 | 1903 |
| 292 | 20240318 | 134300 | 1004270990 | 2330 | 2330 | 2330 | 2330 | 401 |
| 293 | 20240318 | 134200 | 1003336660 | 2335 | 2335 | 2335 | 2335 | 166 |
| 294 | 20240318 | 134100 | 1002949050 | 2335 | 2330 | 2340 | 2330 | 748 |
| 295 | 20240318 | 134000 | 1001203230 | 2330 | 2335 | 2335 | 2330 | 1410 |
| 296 | 20240318 | 133900 | 997915770 | 2335 | 2330 | 2335 | 2330 | 368 |
| 297 | 20240318 | 133800 | 997057890 | 2330 | 2330 | 2330 | 2330 | 2368 |
| 298 | 20240318 | 133700 | 991540450 | 2330 | 2320 | 2330 | 2320 | 1917 |
| 299 | 20240318 | 133600 | 987085890 | 2320 | 2315 | 2320 | 2315 | 1051 |
| 300 | 20240318 | 133500 | 984652820 | 2315 | 2320 | 2335 | 2300 | 13264 |
| 301 | 20240318 | 133400 | 954063325 | 2320 | 2315 | 2320 | 2315 | 1384 |
| 302 | 20240318 | 133300 | 950858005 | 2310 | 2335 | 2335 | 2300 | 36430 |
| 303 | 20240318 | 133200 | 866731730 | 2330 | 2330 | 2340 | 2330 | 4645 |
| 304 | 20240318 | 133100 | 855907250 | 2335 | 2335 | 2335 | 2335 | 0 |
| 305 | 20240318 | 133000 | 855907250 | 2335 | 2345 | 2345 | 2335 | 827 |
| 306 | 20240318 | 132900 | 853973555 | 2345 | 2340 | 2345 | 2340 | 6 |
| 307 | 20240318 | 132800 | 853959510 | 2335 | 2350 | 2350 | 2335 | 2600 |
| 308 | 20240318 | 132700 | 847884805 | 2355 | 2355 | 2355 | 2355 | 459 |
| 309 | 20240318 | 132600 | 846803860 | 2355 | 2355 | 2355 | 2355 | 0 |
| 310 | 20240318 | 132500 | 846803860 | 2355 | 2355 | 2355 | 2355 | 0 |
| 311 | 20240318 | 132400 | 846803860 | 2355 | 2355 | 2355 | 2355 | 50 |
| 312 | 20240318 | 132300 | 846686110 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 313 | 20240318 | 132200 | 844341110 | 2335 | 2360 | 2360 | 2335 | 15000 |
| 314 | 20240318 | 132100 | 809186975 | 2375 | 2375 | 2375 | 2375 | 31 |
| 315 | 20240318 | 132000 | 809113350 | 2370 | 2370 | 2370 | 2370 | 325 |
| 316 | 20240318 | 131900 | 808343100 | 2370 | 2370 | 2370 | 2370 | 0 |
| 317 | 20240318 | 131800 | 808343100 | 2370 | 2370 | 2370 | 2365 | 10114 |
| 318 | 20240318 | 131700 | 784380145 | 2370 | 2370 | 2370 | 2370 | 20 |
| 319 | 20240318 | 131600 | 784332745 | 2375 | 2370 | 2375 | 2370 | 3050 |
| 320 | 20240318 | 131500 | 777104195 | 2370 | 2370 | 2370 | 2370 | 0 |
| 321 | 20240318 | 131400 | 777104195 | 2370 | 2370 | 2370 | 2370 | 0 |
| 322 | 20240318 | 131300 | 777104195 | 2370 | 2370 | 2370 | 2370 | 0 |
| 323 | 20240318 | 131200 | 777104195 | 2370 | 2370 | 2370 | 2370 | 13 |
| 324 | 20240318 | 131100 | 777073385 | 2375 | 2375 | 2375 | 2375 | 103 |
| 325 | 20240318 | 131000 | 776828760 | 2375 | 2375 | 2375 | 2375 | 0 |
| 326 | 20240318 | 130900 | 776828760 | 2375 | 2375 | 2375 | 2375 | 1 |
| 327 | 20240318 | 130800 | 776826385 | 2375 | 2375 | 2375 | 2375 | 539 |
| 328 | 20240318 | 130700 | 775546260 | 2375 | 2375 | 2375 | 2375 | 0 |
| 329 | 20240318 | 130600 | 775546260 | 2375 | 2375 | 2375 | 2375 | 333 |
| 330 | 20240318 | 130500 | 774755385 | 2380 | 2365 | 2380 | 2365 | 1101 |
| 331 | 20240318 | 130400 | 772144845 | 2365 | 2365 | 2365 | 2365 | 445 |
| 332 | 20240318 | 130300 | 771092420 | 2365 | 2365 | 2365 | 2365 | 56 |
| 333 | 20240318 | 130200 | 770959980 | 2360 | 2360 | 2360 | 2360 | 21 |
| 334 | 20240318 | 130100 | 770910420 | 2365 | 2365 | 2365 | 2365 | 213 |
| 335 | 20240318 | 130000 | 770406675 | 2365 | 2365 | 2365 | 2365 | 1249 |
| 336 | 20240318 | 125900 | 767452790 | 2365 | 2365 | 2365 | 2365 | 6 |
| 337 | 20240318 | 125800 | 767438600 | 2370 | 2370 | 2370 | 2370 | 1 |
| 338 | 20240318 | 125700 | 767436230 | 2370 | 2370 | 2370 | 2370 | 0 |
| 339 | 20240318 | 125600 | 767436230 | 2370 | 2370 | 2370 | 2370 | 2 |
| 340 | 20240318 | 125500 | 767431490 | 2365 | 2370 | 2370 | 2365 | 11 |
| 341 | 20240318 | 125400 | 767405425 | 2365 | 2365 | 2365 | 2365 | 0 |
| 342 | 20240318 | 125300 | 767405425 | 2365 | 2365 | 2365 | 2365 | 795 |
| 343 | 20240318 | 125200 | 765525250 | 2365 | 2365 | 2365 | 2365 | 58 |
| 344 | 20240318 | 125100 | 765388080 | 2365 | 2365 | 2365 | 2365 | 0 |
| 345 | 20240318 | 125000 | 765388080 | 2365 | 2365 | 2365 | 2365 | 10 |
| 346 | 20240318 | 124900 | 765364430 | 2355 | 2355 | 2355 | 2355 | 3 |
| 347 | 20240318 | 124800 | 765357365 | 2355 | 2355 | 2355 | 2355 | 0 |
| 348 | 20240318 | 124700 | 765357365 | 2355 | 2355 | 2355 | 2355 | 1 |
| 349 | 20240318 | 124600 | 765355010 | 2365 | 2365 | 2365 | 2365 | 18 |
| 350 | 20240318 | 124500 | 765312440 | 2365 | 2365 | 2365 | 2360 | 212 |
| 351 | 20240318 | 124400 | 764812060 | 2360 | 2360 | 2360 | 2360 | 32 |
| 352 | 20240318 | 124300 | 764736540 | 2360 | 2360 | 2360 | 2360 | 0 |
| 353 | 20240318 | 124200 | 764736540 | 2360 | 2360 | 2360 | 2360 | 70 |
| 354 | 20240318 | 124100 | 764571340 | 2360 | 2360 | 2360 | 2360 | 5 |
| 355 | 20240318 | 124000 | 764559540 | 2360 | 2360 | 2360 | 2360 | 54 |
| 356 | 20240318 | 123900 | 764432100 | 2360 | 2360 | 2360 | 2360 | 180 |
| 357 | 20240318 | 123800 | 764007300 | 2355 | 2355 | 2355 | 2355 | 2988 |
| 358 | 20240318 | 123700 | 756970560 | 2350 | 2350 | 2350 | 2350 | 0 |
| 359 | 20240318 | 123600 | 756970560 | 2350 | 2350 | 2350 | 2350 | 1723 |
| 360 | 20240318 | 123500 | 752921510 | 2345 | 2345 | 2345 | 2345 | 0 |
| 361 | 20240318 | 123400 | 752921510 | 2345 | 2345 | 2345 | 2345 | 144 |
| 362 | 20240318 | 123300 | 752583830 | 2345 | 2340 | 2345 | 2340 | 4513 |
| 363 | 20240318 | 123200 | 742022845 | 2340 | 2345 | 2345 | 2340 | 1269 |
| 364 | 20240318 | 123100 | 739047170 | 2345 | 2345 | 2345 | 2345 | 3247 |
| 365 | 20240318 | 123000 | 731432955 | 2345 | 2345 | 2345 | 2345 | 2 |
| 366 | 20240318 | 122900 | 731428265 | 2350 | 2345 | 2350 | 2345 | 122 |
| 367 | 20240318 | 122800 | 731141675 | 2345 | 2350 | 2350 | 2340 | 25001 |
| 368 | 20240318 | 122700 | 672564355 | 2355 | 2355 | 2355 | 2355 | 3 |
| 369 | 20240318 | 122600 | 672557290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 370 | 20240318 | 122500 | 672557290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 371 | 20240318 | 122400 | 672557290 | 2355 | 2355 | 2355 | 2355 | 12 |
| 372 | 20240318 | 122300 | 672529030 | 2355 | 2355 | 2355 | 2355 | 130 |
| 373 | 20240318 | 122200 | 672222880 | 2350 | 2350 | 2350 | 2350 | 0 |
| 374 | 20240318 | 122100 | 672222880 | 2350 | 2350 | 2350 | 2350 | 0 |
| 375 | 20240318 | 122000 | 672222880 | 2350 | 2350 | 2350 | 2350 | 0 |
| 376 | 20240318 | 121900 | 672222880 | 2350 | 2355 | 2355 | 2350 | 2231 |
| 377 | 20240318 | 121800 | 666980025 | 2355 | 2355 | 2355 | 2355 | 659 |
| 378 | 20240318 | 121700 | 665428080 | 2355 | 2355 | 2355 | 2355 | 465 |
| 379 | 20240318 | 121600 | 664333005 | 2355 | 2355 | 2355 | 2355 | 200 |
| 380 | 20240318 | 121500 | 663862005 | 2355 | 2360 | 2360 | 2355 | 300 |
| 381 | 20240318 | 121400 | 663155005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 382 | 20240318 | 121300 | 663155005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 383 | 20240318 | 121200 | 663155005 | 2355 | 2365 | 2365 | 2355 | 543 |
| 384 | 20240318 | 121100 | 661874325 | 2360 | 2360 | 2360 | 2360 | 0 |
| 385 | 20240318 | 121000 | 661874325 | 2360 | 2360 | 2360 | 2360 | 5 |
| 386 | 20240318 | 120900 | 661862525 | 2360 | 2360 | 2360 | 2360 | 102 |
| 387 | 20240318 | 120800 | 661621805 | 2365 | 2360 | 2365 | 2360 | 80 |
| 388 | 20240318 | 120700 | 661432980 | 2360 | 2360 | 2360 | 2360 | 411 |
| 389 | 20240318 | 120600 | 660463020 | 2360 | 2365 | 2365 | 2360 | 101 |
| 390 | 20240318 | 120500 | 660224655 | 2365 | 2365 | 2365 | 2365 | 0 |
| 391 | 20240318 | 120400 | 660224655 | 2365 | 2365 | 2365 | 2365 | 2 |
| 392 | 20240318 | 120300 | 660219925 | 2365 | 2365 | 2365 | 2365 | 1 |
| 393 | 20240318 | 120200 | 660217560 | 2360 | 2360 | 2360 | 2360 | 0 |
| 394 | 20240318 | 120100 | 660217560 | 2360 | 2360 | 2360 | 2360 | 0 |
| 395 | 20240318 | 120000 | 660217560 | 2360 | 2360 | 2360 | 2360 | 950 |
| 396 | 20240318 | 115900 | 657975560 | 2365 | 2365 | 2365 | 2365 | 0 |
| 397 | 20240318 | 115800 | 657975560 | 2365 | 2365 | 2365 | 2365 | 20 |
| 398 | 20240318 | 115700 | 657928260 | 2360 | 2360 | 2360 | 2360 | 852 |
| 399 | 20240318 | 115600 | 655917540 | 2365 | 2365 | 2365 | 2365 | 0 |
| 400 | 20240318 | 115500 | 655917540 | 2365 | 2365 | 2365 | 2365 | 111 |
| 401 | 20240318 | 115400 | 655655025 | 2365 | 2365 | 2365 | 2365 | 11 |
| 402 | 20240318 | 115300 | 655629010 | 2360 | 2360 | 2360 | 2360 | 30 |
| 403 | 20240318 | 115200 | 655558210 | 2360 | 2360 | 2360 | 2360 | 1201 |
| 404 | 20240318 | 115100 | 652723850 | 2355 | 2355 | 2355 | 2355 | 600 |
| 405 | 20240318 | 115000 | 651310850 | 2355 | 2355 | 2355 | 2355 | 0 |
| 406 | 20240318 | 114900 | 651310850 | 2355 | 2355 | 2355 | 2355 | 0 |
| 407 | 20240318 | 114800 | 651310850 | 2355 | 2355 | 2355 | 2355 | 153 |
| 408 | 20240318 | 114700 | 650950535 | 2355 | 2355 | 2355 | 2355 | 0 |
| 409 | 20240318 | 114600 | 650950535 | 2355 | 2360 | 2360 | 2355 | 2856 |
| 410 | 20240318 | 114500 | 644224645 | 2360 | 2360 | 2360 | 2360 | 232 |
| 411 | 20240318 | 114400 | 643677125 | 2360 | 2360 | 2360 | 2360 | 15 |
| 412 | 20240318 | 114300 | 643641725 | 2360 | 2360 | 2360 | 2360 | 0 |
| 413 | 20240318 | 114200 | 643641725 | 2360 | 2360 | 2360 | 2360 | 36 |
| 414 | 20240318 | 114100 | 643556765 | 2360 | 2360 | 2360 | 2360 | 154 |
| 415 | 20240318 | 114000 | 643193325 | 2360 | 2360 | 2360 | 2360 | 1 |
| 416 | 20240318 | 113900 | 643190965 | 2355 | 2355 | 2355 | 2355 | 0 |
| 417 | 20240318 | 113800 | 643190965 | 2355 | 2355 | 2355 | 2355 | 0 |
| 418 | 20240318 | 113700 | 643190965 | 2355 | 2355 | 2355 | 2355 | 0 |
| 419 | 20240318 | 113600 | 643190965 | 2355 | 2355 | 2355 | 2355 | 0 |
| 420 | 20240318 | 113500 | 643190965 | 2355 | 2360 | 2360 | 2355 | 120 |
| 421 | 20240318 | 113400 | 642907815 | 2360 | 2360 | 2360 | 2360 | 1 |
| 422 | 20240318 | 113300 | 642905455 | 2360 | 2355 | 2360 | 2355 | 2025 |
| 423 | 20240318 | 113200 | 638136570 | 2355 | 2355 | 2355 | 2355 | 0 |
| 424 | 20240318 | 113100 | 638136570 | 2355 | 2355 | 2355 | 2355 | 0 |
| 425 | 20240318 | 113000 | 638136570 | 2355 | 2355 | 2355 | 2355 | 0 |
| 426 | 20240318 | 112900 | 638136570 | 2355 | 2355 | 2355 | 2355 | 0 |
| 427 | 20240318 | 112800 | 638136570 | 2355 | 2355 | 2355 | 2355 | 0 |
| 428 | 20240318 | 112700 | 638136570 | 2355 | 2355 | 2355 | 2355 | 1132 |
| 429 | 20240318 | 112600 | 635470710 | 2355 | 2355 | 2355 | 2355 | 200 |
| 430 | 20240318 | 112500 | 634999710 | 2360 | 2360 | 2360 | 2360 | 0 |
| 431 | 20240318 | 112400 | 634999710 | 2360 | 2360 | 2360 | 2360 | 101 |
| 432 | 20240318 | 112300 | 634761350 | 2360 | 2360 | 2360 | 2360 | 10 |
| 433 | 20240318 | 112200 | 634737750 | 2360 | 2355 | 2360 | 2355 | 202 |
| 434 | 20240318 | 112100 | 634262035 | 2355 | 2355 | 2355 | 2355 | 25 |
| 435 | 20240318 | 112000 | 634203160 | 2360 | 2360 | 2360 | 2360 | 79 |
| 436 | 20240318 | 111900 | 634016720 | 2360 | 2360 | 2360 | 2360 | 298 |
| 437 | 20240318 | 111800 | 633313440 | 2360 | 2360 | 2360 | 2360 | 1293 |
| 438 | 20240318 | 111700 | 630261960 | 2355 | 2355 | 2355 | 2355 | 0 |
| 439 | 20240318 | 111600 | 630261960 | 2355 | 2350 | 2355 | 2350 | 779 |
| 440 | 20240318 | 111500 | 628428220 | 2350 | 2350 | 2350 | 2350 | 1111 |
| 441 | 20240318 | 111400 | 625817370 | 2350 | 2350 | 2350 | 2350 | 300 |
| 442 | 20240318 | 111300 | 625112370 | 2345 | 2345 | 2345 | 2345 | 0 |
| 443 | 20240318 | 111200 | 625112370 | 2345 | 2355 | 2355 | 2345 | 1666 |
| 444 | 20240318 | 111100 | 621203220 | 2350 | 2350 | 2360 | 2350 | 5172 |
| 445 | 20240318 | 111000 | 609047345 | 2350 | 2350 | 2350 | 2350 | 30 |
| 446 | 20240318 | 110900 | 608976845 | 2350 | 2365 | 2365 | 2350 | 5805 |
| 447 | 20240318 | 110800 | 595292535 | 2365 | 2370 | 2370 | 2365 | 382 |
| 448 | 20240318 | 110700 | 594387595 | 2365 | 2365 | 2365 | 2365 | 1785 |
| 449 | 20240318 | 110600 | 590166070 | 2365 | 2365 | 2365 | 2365 | 0 |
| 450 | 20240318 | 110500 | 590166070 | 2365 | 2365 | 2365 | 2365 | 100 |
| 451 | 20240318 | 110400 | 589929570 | 2365 | 2365 | 2365 | 2365 | 210 |
| 452 | 20240318 | 110300 | 589432920 | 2365 | 2365 | 2365 | 2365 | 52 |
| 453 | 20240318 | 110200 | 589309940 | 2365 | 2365 | 2365 | 2365 | 1266 |
| 454 | 20240318 | 110100 | 586315850 | 2365 | 2365 | 2365 | 2365 | 51 |
| 455 | 20240318 | 110000 | 586195235 | 2360 | 2360 | 2360 | 2360 | 346 |
| 456 | 20240318 | 105900 | 585378675 | 2360 | 2355 | 2360 | 2355 | 1492 |
| 457 | 20240318 | 105800 | 581859415 | 2355 | 2350 | 2355 | 2350 | 2825 |
| 458 | 20240318 | 105700 | 575215665 | 2350 | 2355 | 2355 | 2350 | 222 |
| 459 | 20240318 | 105600 | 574693940 | 2355 | 2345 | 2355 | 2345 | 2195 |
| 460 | 20240318 | 105500 | 569535895 | 2350 | 2370 | 2370 | 2345 | 17446 |
| 461 | 20240318 | 105400 | 528484225 | 2370 | 2370 | 2370 | 2370 | 1412 |
| 462 | 20240318 | 105300 | 525137785 | 2375 | 2375 | 2375 | 2375 | 100 |
| 463 | 20240318 | 105200 | 524900285 | 2375 | 2375 | 2375 | 2370 | 1591 |
| 464 | 20240318 | 105100 | 521126660 | 2375 | 2375 | 2375 | 2375 | 4251 |
| 465 | 20240318 | 105000 | 511030535 | 2380 | 2380 | 2380 | 2380 | 17 |
| 466 | 20240318 | 104900 | 510990075 | 2380 | 2380 | 2380 | 2380 | 2539 |
| 467 | 20240318 | 104800 | 504947255 | 2380 | 2380 | 2380 | 2380 | 0 |
| 468 | 20240318 | 104700 | 504947255 | 2380 | 2380 | 2380 | 2380 | 33 |
| 469 | 20240318 | 104600 | 504868715 | 2385 | 2385 | 2385 | 2385 | 1 |
| 470 | 20240318 | 104500 | 504866330 | 2380 | 2380 | 2380 | 2380 | 14 |
| 471 | 20240318 | 104400 | 504833010 | 2380 | 2380 | 2380 | 2380 | 0 |
| 472 | 20240318 | 104300 | 504833010 | 2380 | 2380 | 2380 | 2380 | 152 |
| 473 | 20240318 | 104200 | 504471250 | 2380 | 2380 | 2380 | 2380 | 203 |
| 474 | 20240318 | 104100 | 503988110 | 2380 | 2380 | 2380 | 2380 | 399 |
| 475 | 20240318 | 104000 | 503038490 | 2380 | 2380 | 2380 | 2380 | 4773 |
| 476 | 20240318 | 103900 | 491678750 | 2380 | 2380 | 2380 | 2380 | 582 |
| 477 | 20240318 | 103800 | 490293590 | 2380 | 2380 | 2380 | 2380 | 1032 |
| 478 | 20240318 | 103700 | 487837430 | 2380 | 2380 | 2380 | 2380 | 150 |
| 479 | 20240318 | 103600 | 487480430 | 2380 | 2380 | 2380 | 2380 | 100 |
| 480 | 20240318 | 103500 | 487242430 | 2385 | 2380 | 2385 | 2380 | 612 |
| 481 | 20240318 | 103400 | 485785810 | 2370 | 2385 | 2385 | 2370 | 5167 |
| 482 | 20240318 | 103300 | 473537075 | 2380 | 2385 | 2385 | 2380 | 2602 |
| 483 | 20240318 | 103200 | 467341315 | 2380 | 2380 | 2380 | 2380 | 0 |
| 484 | 20240318 | 103100 | 467341315 | 2380 | 2380 | 2380 | 2380 | 10 |
| 485 | 20240318 | 103000 | 467317515 | 2380 | 2385 | 2385 | 2380 | 1265 |
| 486 | 20240318 | 102900 | 464305815 | 2385 | 2380 | 2385 | 2380 | 408 |
| 487 | 20240318 | 102800 | 463334605 | 2380 | 2380 | 2380 | 2380 | 0 |
| 488 | 20240318 | 102700 | 463334605 | 2380 | 2380 | 2380 | 2380 | 277 |
| 489 | 20240318 | 102600 | 462675345 | 2380 | 2375 | 2380 | 2375 | 2 |
| 490 | 20240318 | 102500 | 462670590 | 2380 | 2380 | 2380 | 2375 | 3596 |
| 491 | 20240318 | 102400 | 454127480 | 2380 | 2385 | 2385 | 2380 | 1050 |
| 492 | 20240318 | 102300 | 451623480 | 2380 | 2380 | 2380 | 2380 | 706 |
| 493 | 20240318 | 102200 | 449943200 | 2380 | 2380 | 2380 | 2380 | 3001 |
| 494 | 20240318 | 102100 | 442800820 | 2380 | 2380 | 2380 | 2380 | 1 |
| 495 | 20240318 | 102000 | 442798440 | 2375 | 2375 | 2375 | 2375 | 67 |
| 496 | 20240318 | 101900 | 442639315 | 2375 | 2375 | 2375 | 2375 | 137 |
| 497 | 20240318 | 101800 | 442313940 | 2375 | 2380 | 2380 | 2375 | 861 |
| 498 | 20240318 | 101700 | 440269055 | 2375 | 2375 | 2380 | 2375 | 1284 |
| 499 | 20240318 | 101600 | 437219550 | 2375 | 2375 | 2375 | 2375 | 326 |
| 500 | 20240318 | 101500 | 436445300 | 2375 | 2375 | 2375 | 2375 | 99 |
| 501 | 20240318 | 101400 | 436210175 | 2375 | 2375 | 2380 | 2375 | 2381 |
| 502 | 20240318 | 101300 | 430545875 | 2375 | 2375 | 2375 | 2375 | 331 |
| 503 | 20240318 | 101200 | 429759750 | 2375 | 2380 | 2380 | 2375 | 1397 |
| 504 | 20240318 | 101100 | 426441870 | 2375 | 2375 | 2375 | 2375 | 645 |
| 505 | 20240318 | 101000 | 424909995 | 2375 | 2370 | 2375 | 2370 | 1417 |
| 506 | 20240318 | 100900 | 421545280 | 2375 | 2370 | 2375 | 2370 | 368 |
| 507 | 20240318 | 100800 | 420672115 | 2370 | 2365 | 2370 | 2365 | 3236 |
| 508 | 20240318 | 100700 | 413003795 | 2360 | 2360 | 2365 | 2360 | 1327 |
| 509 | 20240318 | 100600 | 409865575 | 2360 | 2360 | 2360 | 2360 | 2 |
| 510 | 20240318 | 100500 | 409860855 | 2360 | 2355 | 2360 | 2355 | 70 |
| 511 | 20240318 | 100400 | 409695660 | 2355 | 2355 | 2360 | 2355 | 908 |
| 512 | 20240318 | 100300 | 407557315 | 2355 | 2360 | 2360 | 2355 | 2 |
| 513 | 20240318 | 100200 | 407552600 | 2360 | 2360 | 2360 | 2360 | 1117 |
| 514 | 20240318 | 100100 | 404916480 | 2365 | 2365 | 2370 | 2365 | 397 |
| 515 | 20240318 | 100000 | 403976940 | 2365 | 2365 | 2365 | 2360 | 2539 |
| 516 | 20240318 | 095900 | 397973380 | 2365 | 2365 | 2365 | 2350 | 5033 |
| 517 | 20240318 | 095800 | 386103910 | 2365 | 2365 | 2365 | 2365 | 721 |
| 518 | 20240318 | 095700 | 384398745 | 2365 | 2360 | 2365 | 2360 | 185 |
| 519 | 20240318 | 095600 | 383961735 | 2365 | 2360 | 2365 | 2355 | 9314 |
| 520 | 20240318 | 095500 | 362007950 | 2365 | 2365 | 2370 | 2365 | 4163 |
| 521 | 20240318 | 095400 | 352160955 | 2370 | 2370 | 2370 | 2370 | 552 |
| 522 | 20240318 | 095300 | 350852715 | 2370 | 2370 | 2370 | 2370 | 2778 |
| 523 | 20240318 | 095200 | 344268855 | 2370 | 2380 | 2380 | 2370 | 4 |
| 524 | 20240318 | 095100 | 344259350 | 2380 | 2380 | 2380 | 2380 | 2 |
| 525 | 20240318 | 095000 | 344254590 | 2375 | 2375 | 2375 | 2375 | 4 |
| 526 | 20240318 | 094900 | 344245090 | 2375 | 2375 | 2375 | 2375 | 304 |
| 527 | 20240318 | 094800 | 343523090 | 2370 | 2370 | 2370 | 2370 | 39 |
| 528 | 20240318 | 094700 | 343430660 | 2370 | 2375 | 2375 | 2370 | 2389 |
| 529 | 20240318 | 094600 | 337766590 | 2375 | 2375 | 2380 | 2375 | 494 |
| 530 | 20240318 | 094500 | 336591335 | 2375 | 2370 | 2375 | 2370 | 1873 |
| 531 | 20240318 | 094400 | 332146315 | 2365 | 2365 | 2365 | 2365 | 200 |
| 532 | 20240318 | 094300 | 331673315 | 2370 | 2375 | 2375 | 2370 | 579 |
| 533 | 20240318 | 094200 | 330300835 | 2375 | 2375 | 2375 | 2375 | 735 |
| 534 | 20240318 | 094100 | 328555210 | 2375 | 2370 | 2375 | 2370 | 509 |
| 535 | 20240318 | 094000 | 327348875 | 2370 | 2370 | 2370 | 2370 | 501 |
| 536 | 20240318 | 093900 | 326161505 | 2370 | 2370 | 2370 | 2370 | 352 |
| 537 | 20240318 | 093800 | 325327265 | 2370 | 2370 | 2370 | 2370 | 29 |
| 538 | 20240318 | 093700 | 325258535 | 2365 | 2365 | 2365 | 2365 | 245 |
| 539 | 20240318 | 093600 | 324679110 | 2370 | 2375 | 2375 | 2360 | 2593 |
| 540 | 20240318 | 093500 | 318548475 | 2375 | 2375 | 2375 | 2360 | 3758 |
| 541 | 20240318 | 093400 | 309628385 | 2380 | 2385 | 2390 | 2380 | 670 |
| 542 | 20240318 | 093300 | 308033605 | 2390 | 2385 | 2390 | 2385 | 411 |
| 543 | 20240318 | 093200 | 307053365 | 2385 | 2385 | 2385 | 2385 | 140 |
| 544 | 20240318 | 093100 | 306719465 | 2385 | 2380 | 2385 | 2380 | 205 |
| 545 | 20240318 | 093000 | 306230545 | 2375 | 2380 | 2380 | 2375 | 519 |
| 546 | 20240318 | 092900 | 304995420 | 2380 | 2385 | 2385 | 2375 | 86 |
| 547 | 20240318 | 092800 | 304790590 | 2375 | 2385 | 2385 | 2375 | 318 |
| 548 | 20240318 | 092700 | 304035320 | 2385 | 2390 | 2390 | 2375 | 2168 |
| 549 | 20240318 | 092600 | 298866455 | 2390 | 2390 | 2390 | 2390 | 150 |
| 550 | 20240318 | 092500 | 298507955 | 2405 | 2400 | 2405 | 2385 | 2532 |
| 551 | 20240318 | 092400 | 292441815 | 2405 | 2405 | 2405 | 2405 | 167 |
| 552 | 20240318 | 092300 | 292040180 | 2405 | 2385 | 2405 | 2385 | 715 |
| 553 | 20240318 | 092200 | 290332275 | 2385 | 2375 | 2385 | 2370 | 1408 |
| 554 | 20240318 | 092100 | 286987040 | 2370 | 2385 | 2385 | 2370 | 417 |
| 555 | 20240318 | 092000 | 285993765 | 2375 | 2365 | 2375 | 2365 | 110 |
| 556 | 20240318 | 091900 | 285733450 | 2360 | 2355 | 2360 | 2355 | 161 |
| 557 | 20240318 | 091800 | 285354245 | 2355 | 2355 | 2355 | 2350 | 1781 |
| 558 | 20240318 | 091700 | 281160240 | 2355 | 2370 | 2370 | 2355 | 9366 |
| 559 | 20240318 | 091600 | 259064145 | 2370 | 2380 | 2380 | 2365 | 7336 |
| 560 | 20240318 | 091500 | 241636175 | 2380 | 2385 | 2385 | 2380 | 2125 |
| 561 | 20240318 | 091400 | 236576400 | 2390 | 2395 | 2395 | 2385 | 560 |
| 562 | 20240318 | 091300 | 235239800 | 2395 | 2415 | 2415 | 2385 | 9075 |
| 563 | 20240318 | 091200 | 213520295 | 2415 | 2415 | 2415 | 2415 | 0 |
| 564 | 20240318 | 091100 | 213520295 | 2415 | 2405 | 2415 | 2400 | 2189 |
| 565 | 20240318 | 091000 | 208263665 | 2410 | 2425 | 2430 | 2410 | 1554 |
| 566 | 20240318 | 090900 | 204514780 | 2430 | 2420 | 2430 | 2420 | 1313 |
| 567 | 20240318 | 090800 | 201330705 | 2425 | 2410 | 2425 | 2410 | 3631 |
| 568 | 20240318 | 090700 | 192576600 | 2410 | 2420 | 2420 | 2405 | 5233 |
| 569 | 20240318 | 090600 | 179955340 | 2420 | 2440 | 2440 | 2420 | 2942 |
| 570 | 20240318 | 090500 | 172781265 | 2440 | 2425 | 2440 | 2420 | 10417 |
| 571 | 20240318 | 090400 | 147426745 | 2430 | 2410 | 2440 | 2410 | 4883 |
| 572 | 20240318 | 090300 | 135592775 | 2400 | 2395 | 2400 | 2385 | 2386 |
| 573 | 20240318 | 090200 | 129884200 | 2395 | 2440 | 2440 | 2390 | 17558 |
| 574 | 20240318 | 090100 | 87601575 | 2465 | 2540 | 2540 | 2400 | 24856 |
| 575 | 20240318 | 090000 | 25364745 | 2535 | 2590 | 2590 | 2535 | 9889 |