30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 191700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 5801 |
| 3 | 20240305 | 191600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 4 | 20240305 | 191500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 5 | 20240305 | 191400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 6 | 20240305 | 191300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 7 | 20240305 | 191200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 8 | 20240305 | 191100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 9 | 20240305 | 191000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 10 | 20240305 | 190900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 11 | 20240305 | 190800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 12 | 20240305 | 190700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 13 | 20240305 | 190600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 14 | 20240305 | 190500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 15 | 20240305 | 190400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 16 | 20240305 | 190300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 17 | 20240305 | 190200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 18 | 20240305 | 190100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 19 | 20240305 | 190000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 20 | 20240305 | 185900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 21 | 20240305 | 185800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 22 | 20240305 | 185700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 23 | 20240305 | 185600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 24 | 20240305 | 185500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 25 | 20240305 | 185400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 26 | 20240305 | 185300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 27 | 20240305 | 185200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 28 | 20240305 | 185100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 29 | 20240305 | 185000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 30 | 20240305 | 184900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 31 | 20240305 | 184800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 32 | 20240305 | 184700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 5801 |
| 33 | 20240305 | 184600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 34 | 20240305 | 184500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 35 | 20240305 | 184400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 36 | 20240305 | 184300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 37 | 20240305 | 184200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 38 | 20240305 | 184100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 39 | 20240305 | 184000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 40 | 20240305 | 183900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 41 | 20240305 | 183800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 42 | 20240305 | 183700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 43 | 20240305 | 183600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 44 | 20240305 | 183500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 45 | 20240305 | 183400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 46 | 20240305 | 183300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 47 | 20240305 | 183200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 48 | 20240305 | 183100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 49 | 20240305 | 183000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 50 | 20240305 | 182900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 51 | 20240305 | 182800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 52 | 20240305 | 182700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 53 | 20240305 | 182600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 54 | 20240305 | 182500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 55 | 20240305 | 182400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 56 | 20240305 | 182300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 57 | 20240305 | 182200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 58 | 20240305 | 182100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 59 | 20240305 | 182000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 60 | 20240305 | 181900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 61 | 20240305 | 181800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 62 | 20240305 | 181700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 5801 |
| 63 | 20240305 | 181600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 64 | 20240305 | 181500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 65 | 20240305 | 181400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 66 | 20240305 | 181300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 67 | 20240305 | 181200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 68 | 20240305 | 181100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 69 | 20240305 | 181000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 70 | 20240305 | 180900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 71 | 20240305 | 180800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 72 | 20240305 | 180700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 73 | 20240305 | 180600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 74 | 20240305 | 180500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 75 | 20240305 | 180400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 76 | 20240305 | 180300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 77 | 20240305 | 180200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 78 | 20240305 | 180100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 79 | 20240305 | 180000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 80 | 20240305 | 175900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 81 | 20240305 | 175800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 82 | 20240305 | 175700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 83 | 20240305 | 175600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 84 | 20240305 | 175500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 85 | 20240305 | 175400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 86 | 20240305 | 175300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 87 | 20240305 | 175200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 88 | 20240305 | 175100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 89 | 20240305 | 175000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 90 | 20240305 | 174900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 91 | 20240305 | 174800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 92 | 20240305 | 174700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 5801 |
| 93 | 20240305 | 174600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 94 | 20240305 | 174500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 95 | 20240305 | 174400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 96 | 20240305 | 174300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 97 | 20240305 | 174200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 98 | 20240305 | 174100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 99 | 20240305 | 174000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 100 | 20240305 | 173900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 101 | 20240305 | 173800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 102 | 20240305 | 173700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 103 | 20240305 | 173600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 104 | 20240305 | 173500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 105 | 20240305 | 173400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 106 | 20240305 | 173300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 107 | 20240305 | 173200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 108 | 20240305 | 173100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 109 | 20240305 | 173000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 110 | 20240305 | 172900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 111 | 20240305 | 172800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 112 | 20240305 | 172700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 113 | 20240305 | 172600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 114 | 20240305 | 172500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 115 | 20240305 | 172400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 116 | 20240305 | 172300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 117 | 20240305 | 172200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 118 | 20240305 | 172100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 119 | 20240305 | 172000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 120 | 20240305 | 171900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 121 | 20240305 | 171800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 122 | 20240305 | 171700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 5801 |
| 123 | 20240305 | 171600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 124 | 20240305 | 171500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 125 | 20240305 | 171400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 126 | 20240305 | 171300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 127 | 20240305 | 171200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 128 | 20240305 | 171100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 129 | 20240305 | 171000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 130 | 20240305 | 170900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 131 | 20240305 | 170800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 132 | 20240305 | 170700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 133 | 20240305 | 170600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 134 | 20240305 | 170500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 135 | 20240305 | 170400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 136 | 20240305 | 170300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 137 | 20240305 | 170200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 138 | 20240305 | 170100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 139 | 20240305 | 170000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 140 | 20240305 | 165900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 141 | 20240305 | 165800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 142 | 20240305 | 165700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 143 | 20240305 | 165600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 144 | 20240305 | 165500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 145 | 20240305 | 165400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 146 | 20240305 | 165300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 147 | 20240305 | 165200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 148 | 20240305 | 165100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 149 | 20240305 | 165000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 150 | 20240305 | 164900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 151 | 20240305 | 164800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 152 | 20240305 | 164700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 5801 |
| 153 | 20240305 | 164600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 154 | 20240305 | 164500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 155 | 20240305 | 164400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 156 | 20240305 | 164300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 157 | 20240305 | 164200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 158 | 20240305 | 164100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 159 | 20240305 | 164000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 160 | 20240305 | 163900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 161 | 20240305 | 163800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 162 | 20240305 | 163700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 163 | 20240305 | 163600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 164 | 20240305 | 163500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 165 | 20240305 | 163400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 166 | 20240305 | 163300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 167 | 20240305 | 163200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 168 | 20240305 | 163100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 169 | 20240305 | 163000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 170 | 20240305 | 162900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 171 | 20240305 | 162800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 172 | 20240305 | 162700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 173 | 20240305 | 162600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 174 | 20240305 | 162500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 175 | 20240305 | 162400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 176 | 20240305 | 162300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 177 | 20240305 | 162200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 178 | 20240305 | 162100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 179 | 20240305 | 162000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 180 | 20240305 | 161900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 181 | 20240305 | 161800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 182 | 20240305 | 161700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 5801 |
| 183 | 20240305 | 161600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 184 | 20240305 | 161500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 185 | 20240305 | 161400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 186 | 20240305 | 161300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 187 | 20240305 | 161200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 188 | 20240305 | 161100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 189 | 20240305 | 161000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 190 | 20240305 | 160900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 191 | 20240305 | 160800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 192 | 20240305 | 160700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 193 | 20240305 | 160600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 194 | 20240305 | 160500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 195 | 20240305 | 160400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 196 | 20240305 | 160300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 197 | 20240305 | 160200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 198 | 20240305 | 160100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 199 | 20240305 | 160000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 200 | 20240305 | 155900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 201 | 20240305 | 155800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 202 | 20240305 | 155700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 203 | 20240305 | 155600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 204 | 20240305 | 155500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 205 | 20240305 | 155400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 206 | 20240305 | 155300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 207 | 20240305 | 155200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 208 | 20240305 | 155100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 209 | 20240305 | 155000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 210 | 20240305 | 154900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 211 | 20240305 | 154800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 212 | 20240305 | 154700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 5801 |
| 213 | 20240305 | 154600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 214 | 20240305 | 154500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 215 | 20240305 | 154400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 216 | 20240305 | 154300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 217 | 20240305 | 154200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 218 | 20240305 | 154100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 219 | 20240305 | 154000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 220 | 20240305 | 153900 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 221 | 20240305 | 153800 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 222 | 20240305 | 153700 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 223 | 20240305 | 153600 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 224 | 20240305 | 153500 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 225 | 20240305 | 153400 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 226 | 20240305 | 153300 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 227 | 20240305 | 153200 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 228 | 20240305 | 153100 | 827521615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 229 | 20240305 | 153000 | 827521615 | 4700 | 4700 | 4700 | 4700 | 5801 |
| 230 | 20240305 | 152900 | 800256915 | 4745 | 4745 | 4745 | 4745 | 0 |
| 231 | 20240305 | 152800 | 800256915 | 4745 | 4745 | 4745 | 4745 | 0 |
| 232 | 20240305 | 152700 | 800256915 | 4745 | 4745 | 4745 | 4745 | 0 |
| 233 | 20240305 | 152600 | 800256915 | 4745 | 4745 | 4745 | 4745 | 0 |
| 234 | 20240305 | 152500 | 800256915 | 4745 | 4745 | 4745 | 4745 | 0 |
| 235 | 20240305 | 152400 | 800256915 | 4745 | 4745 | 4745 | 4745 | 0 |
| 236 | 20240305 | 152300 | 800256915 | 4745 | 4745 | 4745 | 4745 | 0 |
| 237 | 20240305 | 152200 | 800256915 | 4745 | 4745 | 4745 | 4745 | 0 |
| 238 | 20240305 | 152100 | 800256915 | 4745 | 4745 | 4745 | 4745 | 0 |
| 239 | 20240305 | 152000 | 800256915 | 4745 | 4745 | 4745 | 4745 | 0 |
| 240 | 20240305 | 151900 | 800256915 | 4745 | 4745 | 4745 | 4745 | 1 |
| 241 | 20240305 | 151800 | 800252170 | 4740 | 4740 | 4745 | 4740 | 458 |
| 242 | 20240305 | 151700 | 798081240 | 4740 | 4735 | 4740 | 4735 | 25 |
| 243 | 20240305 | 151600 | 797962860 | 4740 | 4735 | 4745 | 4735 | 24 |
| 244 | 20240305 | 151500 | 797849205 | 4740 | 4740 | 4740 | 4740 | 501 |
| 245 | 20240305 | 151400 | 795474465 | 4735 | 4740 | 4740 | 4735 | 20 |
| 246 | 20240305 | 151300 | 795379715 | 4740 | 4735 | 4740 | 4735 | 101 |
| 247 | 20240305 | 151200 | 794901475 | 4740 | 4735 | 4740 | 4735 | 129 |
| 248 | 20240305 | 151100 | 794290645 | 4735 | 4740 | 4740 | 4735 | 13 |
| 249 | 20240305 | 151000 | 794229085 | 4740 | 4740 | 4740 | 4740 | 800 |
| 250 | 20240305 | 150900 | 790437085 | 4740 | 4730 | 4740 | 4720 | 3663 |
| 251 | 20240305 | 150800 | 773127030 | 4735 | 4730 | 4735 | 4730 | 70 |
| 252 | 20240305 | 150700 | 772795910 | 4730 | 4735 | 4735 | 4730 | 1048 |
| 253 | 20240305 | 150600 | 767837315 | 4740 | 4740 | 4740 | 4740 | 1 |
| 254 | 20240305 | 150500 | 767832575 | 4740 | 4735 | 4740 | 4735 | 12 |
| 255 | 20240305 | 150400 | 767775750 | 4740 | 4740 | 4740 | 4740 | 1 |
| 256 | 20240305 | 150300 | 767771010 | 4740 | 4740 | 4740 | 4740 | 591 |
| 257 | 20240305 | 150200 | 764969670 | 4745 | 4740 | 4745 | 4740 | 139 |
| 258 | 20240305 | 150100 | 764310580 | 4745 | 4740 | 4745 | 4740 | 15 |
| 259 | 20240305 | 150000 | 764239415 | 4745 | 4740 | 4745 | 4740 | 22 |
| 260 | 20240305 | 145900 | 764135100 | 4745 | 4740 | 4745 | 4740 | 34 |
| 261 | 20240305 | 145800 | 763973930 | 4745 | 4745 | 4745 | 4740 | 42 |
| 262 | 20240305 | 145700 | 763774645 | 4745 | 4745 | 4745 | 4745 | 10 |
| 263 | 20240305 | 145600 | 763727195 | 4745 | 4745 | 4745 | 4745 | 1 |
| 264 | 20240305 | 145500 | 763722450 | 4740 | 4740 | 4740 | 4740 | 1 |
| 265 | 20240305 | 145400 | 763717710 | 4745 | 4740 | 4745 | 4740 | 39 |
| 266 | 20240305 | 145300 | 763532790 | 4750 | 4750 | 4750 | 4750 | 0 |
| 267 | 20240305 | 145200 | 763532790 | 4750 | 4745 | 4750 | 4735 | 747 |
| 268 | 20240305 | 145100 | 759988125 | 4745 | 4735 | 4745 | 4735 | 19 |
| 269 | 20240305 | 145000 | 759898120 | 4735 | 4740 | 4740 | 4735 | 368 |
| 270 | 20240305 | 144900 | 758154930 | 4740 | 4740 | 4740 | 4740 | 1 |
| 271 | 20240305 | 144800 | 758150190 | 4740 | 4735 | 4740 | 4735 | 11 |
| 272 | 20240305 | 144700 | 758098090 | 4740 | 4730 | 4740 | 4730 | 131 |
| 273 | 20240305 | 144600 | 757478270 | 4735 | 4730 | 4735 | 4730 | 96 |
| 274 | 20240305 | 144500 | 757024185 | 4740 | 4730 | 4740 | 4730 | 2512 |
| 275 | 20240305 | 144400 | 745142405 | 4730 | 4725 | 4730 | 4725 | 86 |
| 276 | 20240305 | 144300 | 744736025 | 4730 | 4735 | 4740 | 4725 | 1689 |
| 277 | 20240305 | 144200 | 736747410 | 4740 | 4740 | 4750 | 4735 | 508 |
| 278 | 20240305 | 144100 | 734339520 | 4750 | 4745 | 4750 | 4740 | 1050 |
| 279 | 20240305 | 144000 | 729360365 | 4745 | 4745 | 4745 | 4745 | 34 |
| 280 | 20240305 | 143900 | 729199035 | 4740 | 4740 | 4740 | 4740 | 38 |
| 281 | 20240305 | 143800 | 729018915 | 4740 | 4740 | 4740 | 4740 | 7 |
| 282 | 20240305 | 143700 | 728985735 | 4740 | 4745 | 4745 | 4740 | 208 |
| 283 | 20240305 | 143600 | 727998810 | 4750 | 4750 | 4750 | 4750 | 0 |
| 284 | 20240305 | 143500 | 727998810 | 4750 | 4750 | 4750 | 4750 | 0 |
| 285 | 20240305 | 143400 | 727998810 | 4750 | 4750 | 4750 | 4750 | 2 |
| 286 | 20240305 | 143300 | 727989310 | 4750 | 4750 | 4750 | 4750 | 0 |
| 287 | 20240305 | 143200 | 727989310 | 4750 | 4750 | 4750 | 4750 | 0 |
| 288 | 20240305 | 143100 | 727989310 | 4750 | 4750 | 4750 | 4750 | 2 |
| 289 | 20240305 | 143000 | 727979810 | 4750 | 4750 | 4750 | 4750 | 5 |
| 290 | 20240305 | 142900 | 727956060 | 4735 | 4750 | 4750 | 4735 | 15 |
| 291 | 20240305 | 142800 | 727884995 | 4740 | 4740 | 4740 | 4740 | 0 |
| 292 | 20240305 | 142700 | 727884995 | 4740 | 4745 | 4745 | 4725 | 401 |
| 293 | 20240305 | 142600 | 725989050 | 4755 | 4755 | 4755 | 4755 | 0 |
| 294 | 20240305 | 142500 | 725989050 | 4755 | 4755 | 4755 | 4755 | 1 |
| 295 | 20240305 | 142400 | 725984295 | 4750 | 4750 | 4750 | 4750 | 237 |
| 296 | 20240305 | 142300 | 724858545 | 4755 | 4755 | 4755 | 4755 | 0 |
| 297 | 20240305 | 142200 | 724858545 | 4755 | 4750 | 4755 | 4750 | 8 |
| 298 | 20240305 | 142100 | 724820535 | 4755 | 4750 | 4755 | 4750 | 16 |
| 299 | 20240305 | 142000 | 724744525 | 4750 | 4750 | 4750 | 4750 | 163 |
| 300 | 20240305 | 141900 | 723970275 | 4750 | 4760 | 4760 | 4750 | 221 |
| 301 | 20240305 | 141800 | 722918395 | 4750 | 4750 | 4750 | 4750 | 0 |
| 302 | 20240305 | 141700 | 722918395 | 4750 | 4750 | 4750 | 4750 | 19 |
| 303 | 20240305 | 141600 | 722828145 | 4750 | 4750 | 4750 | 4750 | 0 |
| 304 | 20240305 | 141500 | 722828145 | 4750 | 4750 | 4750 | 4750 | 130 |
| 305 | 20240305 | 141400 | 722210645 | 4750 | 4745 | 4750 | 4745 | 1370 |
| 306 | 20240305 | 141300 | 715703865 | 4745 | 4745 | 4745 | 4745 | 0 |
| 307 | 20240305 | 141200 | 715703865 | 4745 | 4740 | 4745 | 4740 | 6 |
| 308 | 20240305 | 141100 | 715675420 | 4740 | 4740 | 4740 | 4740 | 73 |
| 309 | 20240305 | 141000 | 715329400 | 4740 | 4740 | 4740 | 4740 | 75 |
| 310 | 20240305 | 140900 | 714973900 | 4745 | 4740 | 4745 | 4740 | 1869 |
| 311 | 20240305 | 140800 | 706109835 | 4745 | 4740 | 4745 | 4740 | 164 |
| 312 | 20240305 | 140700 | 705332465 | 4740 | 4740 | 4740 | 4740 | 1 |
| 313 | 20240305 | 140600 | 705327725 | 4735 | 4735 | 4735 | 4735 | 0 |
| 314 | 20240305 | 140500 | 705327725 | 4735 | 4735 | 4735 | 4735 | 5 |
| 315 | 20240305 | 140400 | 705304050 | 4735 | 4735 | 4735 | 4735 | 1 |
| 316 | 20240305 | 140300 | 705299315 | 4725 | 4735 | 4735 | 4725 | 500 |
| 317 | 20240305 | 140200 | 702935310 | 4735 | 4745 | 4745 | 4735 | 11 |
| 318 | 20240305 | 140100 | 702883215 | 4740 | 4740 | 4740 | 4740 | 0 |
| 319 | 20240305 | 140000 | 702883215 | 4740 | 4740 | 4740 | 4740 | 0 |
| 320 | 20240305 | 135900 | 702883215 | 4740 | 4745 | 4745 | 4740 | 2 |
| 321 | 20240305 | 135800 | 702873730 | 4750 | 4750 | 4750 | 4750 | 3 |
| 322 | 20240305 | 135700 | 702859480 | 4755 | 4755 | 4755 | 4755 | 0 |
| 323 | 20240305 | 135600 | 702859480 | 4755 | 4755 | 4755 | 4755 | 0 |
| 324 | 20240305 | 135500 | 702859480 | 4755 | 4750 | 4755 | 4750 | 1016 |
| 325 | 20240305 | 135400 | 698033475 | 4755 | 4745 | 4755 | 4745 | 2186 |
| 326 | 20240305 | 135300 | 687650970 | 4750 | 4745 | 4750 | 4745 | 250 |
| 327 | 20240305 | 135200 | 686463895 | 4745 | 4745 | 4745 | 4745 | 22 |
| 328 | 20240305 | 135100 | 686359505 | 4730 | 4740 | 4740 | 4730 | 540 |
| 329 | 20240305 | 135000 | 683804975 | 4745 | 4745 | 4745 | 4745 | 21 |
| 330 | 20240305 | 134900 | 683705330 | 4745 | 4745 | 4745 | 4745 | 1 |
| 331 | 20240305 | 134800 | 683700585 | 4750 | 4750 | 4750 | 4750 | 0 |
| 332 | 20240305 | 134700 | 683700585 | 4750 | 4735 | 4750 | 4730 | 3001 |
| 333 | 20240305 | 134600 | 669504895 | 4765 | 4765 | 4765 | 4765 | 0 |
| 334 | 20240305 | 134500 | 669504895 | 4765 | 4765 | 4765 | 4765 | 1 |
| 335 | 20240305 | 134400 | 669500130 | 4735 | 4735 | 4735 | 4735 | 0 |
| 336 | 20240305 | 134300 | 669500130 | 4735 | 4755 | 4755 | 4735 | 8248 |
| 337 | 20240305 | 134200 | 630443470 | 4770 | 4770 | 4770 | 4770 | 0 |
| 338 | 20240305 | 134100 | 630443470 | 4770 | 4770 | 4770 | 4770 | 0 |
| 339 | 20240305 | 134000 | 630443470 | 4770 | 4770 | 4770 | 4770 | 0 |
| 340 | 20240305 | 133900 | 630443470 | 4770 | 4770 | 4770 | 4770 | 10 |
| 341 | 20240305 | 133800 | 630395770 | 4770 | 4770 | 4770 | 4770 | 0 |
| 342 | 20240305 | 133700 | 630395770 | 4770 | 4770 | 4770 | 4770 | 0 |
| 343 | 20240305 | 133600 | 630395770 | 4770 | 4770 | 4770 | 4770 | 0 |
| 344 | 20240305 | 133500 | 630395770 | 4770 | 4770 | 4770 | 4770 | 0 |
| 345 | 20240305 | 133400 | 630395770 | 4770 | 4770 | 4770 | 4770 | 4 |
| 346 | 20240305 | 133300 | 630376690 | 4770 | 4770 | 4770 | 4770 | 0 |
| 347 | 20240305 | 133200 | 630376690 | 4770 | 4770 | 4770 | 4770 | 50 |
| 348 | 20240305 | 133100 | 630138190 | 4770 | 4770 | 4770 | 4770 | 258 |
| 349 | 20240305 | 133000 | 628907530 | 4770 | 4765 | 4770 | 4765 | 87 |
| 350 | 20240305 | 132900 | 628492555 | 4770 | 4760 | 4770 | 4760 | 94 |
| 351 | 20240305 | 132800 | 628044485 | 4760 | 4750 | 4760 | 4750 | 14 |
| 352 | 20240305 | 132700 | 627977970 | 4750 | 4760 | 4760 | 4750 | 1067 |
| 353 | 20240305 | 132600 | 622908735 | 4760 | 4760 | 4760 | 4760 | 19 |
| 354 | 20240305 | 132500 | 622818295 | 4760 | 4760 | 4770 | 4755 | 376 |
| 355 | 20240305 | 132400 | 621029650 | 4760 | 4760 | 4760 | 4755 | 156 |
| 356 | 20240305 | 132300 | 620287610 | 4775 | 4775 | 4775 | 4775 | 0 |
| 357 | 20240305 | 132200 | 620287610 | 4775 | 4775 | 4775 | 4775 | 0 |
| 358 | 20240305 | 132100 | 620287610 | 4775 | 4775 | 4775 | 4775 | 0 |
| 359 | 20240305 | 132000 | 620287610 | 4775 | 4775 | 4775 | 4775 | 0 |
| 360 | 20240305 | 131900 | 620287610 | 4775 | 4775 | 4775 | 4775 | 0 |
| 361 | 20240305 | 131800 | 620287610 | 4775 | 4765 | 4775 | 4750 | 203 |
| 362 | 20240305 | 131700 | 619321955 | 4770 | 4770 | 4770 | 4770 | 10 |
| 363 | 20240305 | 131600 | 619274255 | 4775 | 4775 | 4775 | 4775 | 0 |
| 364 | 20240305 | 131500 | 619274255 | 4775 | 4770 | 4775 | 4770 | 16 |
| 365 | 20240305 | 131400 | 619197865 | 4770 | 4770 | 4770 | 4770 | 301 |
| 366 | 20240305 | 131300 | 617762095 | 4770 | 4770 | 4770 | 4770 | 1 |
| 367 | 20240305 | 131200 | 617757325 | 4765 | 4765 | 4765 | 4765 | 41 |
| 368 | 20240305 | 131100 | 617561960 | 4770 | 4770 | 4770 | 4770 | 0 |
| 369 | 20240305 | 131000 | 617561960 | 4770 | 4775 | 4780 | 4760 | 474 |
| 370 | 20240305 | 130900 | 615300605 | 4780 | 4780 | 4780 | 4775 | 99 |
| 371 | 20240305 | 130800 | 614827470 | 4780 | 4775 | 4780 | 4775 | 279 |
| 372 | 20240305 | 130700 | 613493965 | 4775 | 4775 | 4775 | 4775 | 102 |
| 373 | 20240305 | 130600 | 613006915 | 4775 | 4780 | 4780 | 4770 | 97 |
| 374 | 20240305 | 130500 | 612543310 | 4780 | 4780 | 4780 | 4780 | 16 |
| 375 | 20240305 | 130400 | 612466830 | 4780 | 4775 | 4780 | 4775 | 3 |
| 376 | 20240305 | 130300 | 612452495 | 4760 | 4760 | 4760 | 4760 | 20 |
| 377 | 20240305 | 130200 | 612357295 | 4760 | 4760 | 4760 | 4760 | 0 |
| 378 | 20240305 | 130100 | 612357295 | 4760 | 4760 | 4760 | 4760 | 0 |
| 379 | 20240305 | 130000 | 612357295 | 4760 | 4760 | 4760 | 4760 | 0 |
| 380 | 20240305 | 125900 | 612357295 | 4760 | 4760 | 4760 | 4760 | 6 |
| 381 | 20240305 | 125800 | 612328735 | 4765 | 4770 | 4770 | 4765 | 179 |
| 382 | 20240305 | 125700 | 611475400 | 4785 | 4785 | 4785 | 4785 | 1 |
| 383 | 20240305 | 125600 | 611470615 | 4760 | 4785 | 4790 | 4760 | 525 |
| 384 | 20240305 | 125500 | 608956865 | 4790 | 4760 | 4790 | 4760 | 1848 |
| 385 | 20240305 | 125400 | 600145055 | 4760 | 4750 | 4760 | 4750 | 1398 |
| 386 | 20240305 | 125300 | 593503350 | 4755 | 4755 | 4755 | 4730 | 3684 |
| 387 | 20240305 | 125200 | 576052875 | 4755 | 4760 | 4760 | 4755 | 2264 |
| 388 | 20240305 | 125100 | 565284755 | 4765 | 4765 | 4765 | 4765 | 79 |
| 389 | 20240305 | 125000 | 564908320 | 4765 | 4765 | 4765 | 4765 | 301 |
| 390 | 20240305 | 124900 | 563474055 | 4765 | 4765 | 4765 | 4765 | 122 |
| 391 | 20240305 | 124800 | 562892725 | 4760 | 4760 | 4760 | 4760 | 200 |
| 392 | 20240305 | 124700 | 561940725 | 4760 | 4760 | 4760 | 4760 | 91 |
| 393 | 20240305 | 124600 | 561507565 | 4760 | 4760 | 4760 | 4760 | 50 |
| 394 | 20240305 | 124500 | 561269565 | 4760 | 4755 | 4760 | 4755 | 709 |
| 395 | 20240305 | 124400 | 557898260 | 4755 | 4755 | 4755 | 4755 | 49 |
| 396 | 20240305 | 124300 | 557665265 | 4755 | 4755 | 4755 | 4755 | 0 |
| 397 | 20240305 | 124200 | 557665265 | 4755 | 4755 | 4755 | 4755 | 0 |
| 398 | 20240305 | 124100 | 557665265 | 4755 | 4755 | 4755 | 4755 | 1 |
| 399 | 20240305 | 124000 | 557660510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 400 | 20240305 | 123900 | 557660510 | 4750 | 4750 | 4750 | 4750 | 30 |
| 401 | 20240305 | 123800 | 557518010 | 4750 | 4750 | 4750 | 4750 | 1123 |
| 402 | 20240305 | 123700 | 552183760 | 4750 | 4750 | 4750 | 4750 | 13 |
| 403 | 20240305 | 123600 | 552122010 | 4750 | 4750 | 4750 | 4750 | 331 |
| 404 | 20240305 | 123500 | 550549760 | 4750 | 4750 | 4750 | 4750 | 44 |
| 405 | 20240305 | 123400 | 550340760 | 4750 | 4750 | 4750 | 4750 | 0 |
| 406 | 20240305 | 123300 | 550340760 | 4750 | 4750 | 4750 | 4750 | 0 |
| 407 | 20240305 | 123200 | 550340760 | 4750 | 4750 | 4750 | 4750 | 1 |
| 408 | 20240305 | 123100 | 550336010 | 4745 | 4740 | 4745 | 4740 | 48 |
| 409 | 20240305 | 123000 | 550108380 | 4740 | 4740 | 4740 | 4735 | 209 |
| 410 | 20240305 | 122900 | 549118220 | 4745 | 4740 | 4745 | 4740 | 5 |
| 411 | 20240305 | 122800 | 549094515 | 4740 | 4745 | 4745 | 4740 | 104 |
| 412 | 20240305 | 122700 | 548601050 | 4750 | 4750 | 4750 | 4750 | 3 |
| 413 | 20240305 | 122600 | 548586800 | 4755 | 4755 | 4755 | 4755 | 2 |
| 414 | 20240305 | 122500 | 548577290 | 4755 | 4755 | 4755 | 4755 | 0 |
| 415 | 20240305 | 122400 | 548577290 | 4755 | 4755 | 4755 | 4755 | 0 |
| 416 | 20240305 | 122300 | 548577290 | 4755 | 4755 | 4755 | 4755 | 0 |
| 417 | 20240305 | 122200 | 548577290 | 4755 | 4755 | 4755 | 4755 | 0 |
| 418 | 20240305 | 122100 | 548577290 | 4755 | 4755 | 4755 | 4755 | 0 |
| 419 | 20240305 | 122000 | 548577290 | 4755 | 4755 | 4755 | 4755 | 0 |
| 420 | 20240305 | 121900 | 548577290 | 4755 | 4755 | 4755 | 4755 | 0 |
| 421 | 20240305 | 121800 | 548577290 | 4755 | 4755 | 4755 | 4755 | 0 |
| 422 | 20240305 | 121700 | 548577290 | 4755 | 4755 | 4755 | 4755 | 0 |
| 423 | 20240305 | 121600 | 548577290 | 4755 | 4755 | 4755 | 4755 | 0 |
| 424 | 20240305 | 121500 | 548577290 | 4755 | 4745 | 4755 | 4745 | 17 |
| 425 | 20240305 | 121400 | 548496615 | 4740 | 4745 | 4745 | 4740 | 529 |
| 426 | 20240305 | 121300 | 545988205 | 4745 | 4750 | 4750 | 4745 | 180 |
| 427 | 20240305 | 121200 | 545133260 | 4750 | 4750 | 4750 | 4750 | 161 |
| 428 | 20240305 | 121100 | 544368510 | 4750 | 4750 | 4750 | 4750 | 201 |
| 429 | 20240305 | 121000 | 543413760 | 4745 | 4745 | 4745 | 4745 | 19 |
| 430 | 20240305 | 120900 | 543323605 | 4745 | 4745 | 4745 | 4745 | 12 |
| 431 | 20240305 | 120800 | 543266665 | 4740 | 4740 | 4740 | 4740 | 646 |
| 432 | 20240305 | 120700 | 540204625 | 4740 | 4740 | 4740 | 4740 | 0 |
| 433 | 20240305 | 120600 | 540204625 | 4740 | 4740 | 4740 | 4740 | 53 |
| 434 | 20240305 | 120500 | 539953405 | 4730 | 4730 | 4730 | 4730 | 20 |
| 435 | 20240305 | 120400 | 539858805 | 4730 | 4735 | 4735 | 4730 | 380 |
| 436 | 20240305 | 120300 | 538060750 | 4740 | 4740 | 4740 | 4740 | 0 |
| 437 | 20240305 | 120200 | 538060750 | 4740 | 4740 | 4740 | 4740 | 2 |
| 438 | 20240305 | 120100 | 538051270 | 4740 | 4735 | 4740 | 4735 | 32 |
| 439 | 20240305 | 120000 | 537899745 | 4735 | 4735 | 4735 | 4735 | 0 |
| 440 | 20240305 | 115900 | 537899745 | 4735 | 4735 | 4735 | 4735 | 0 |
| 441 | 20240305 | 115800 | 537899745 | 4735 | 4735 | 4735 | 4735 | 1 |
| 442 | 20240305 | 115700 | 537895010 | 4735 | 4735 | 4735 | 4735 | 5 |
| 443 | 20240305 | 115600 | 537871335 | 4735 | 4740 | 4740 | 4735 | 134 |
| 444 | 20240305 | 115500 | 537236195 | 4740 | 4740 | 4740 | 4740 | 0 |
| 445 | 20240305 | 115400 | 537236195 | 4740 | 4740 | 4740 | 4740 | 0 |
| 446 | 20240305 | 115300 | 537236195 | 4740 | 4740 | 4740 | 4740 | 0 |
| 447 | 20240305 | 115200 | 537236195 | 4740 | 4740 | 4740 | 4740 | 1 |
| 448 | 20240305 | 115100 | 537231455 | 4740 | 4740 | 4740 | 4740 | 0 |
| 449 | 20240305 | 115000 | 537231455 | 4740 | 4740 | 4740 | 4740 | 0 |
| 450 | 20240305 | 114900 | 537231455 | 4740 | 4740 | 4740 | 4740 | 0 |
| 451 | 20240305 | 114800 | 537231455 | 4740 | 4740 | 4740 | 4740 | 1 |
| 452 | 20240305 | 114700 | 537226715 | 4735 | 4735 | 4735 | 4735 | 364 |
| 453 | 20240305 | 114600 | 535503175 | 4740 | 4740 | 4740 | 4740 | 1 |
| 454 | 20240305 | 114500 | 535498435 | 4730 | 4730 | 4730 | 4730 | 0 |
| 455 | 20240305 | 114400 | 535498435 | 4730 | 4730 | 4730 | 4730 | 0 |
| 456 | 20240305 | 114300 | 535498435 | 4730 | 4730 | 4730 | 4730 | 0 |
| 457 | 20240305 | 114200 | 535498435 | 4730 | 4730 | 4730 | 4730 | 0 |
| 458 | 20240305 | 114100 | 535498435 | 4730 | 4730 | 4730 | 4730 | 1 |
| 459 | 20240305 | 114000 | 535493705 | 4730 | 4730 | 4730 | 4730 | 19 |
| 460 | 20240305 | 113900 | 535403835 | 4730 | 4730 | 4730 | 4730 | 19 |
| 461 | 20240305 | 113800 | 535313965 | 4730 | 4730 | 4730 | 4730 | 518 |
| 462 | 20240305 | 113700 | 532863825 | 4740 | 4740 | 4740 | 4740 | 5 |
| 463 | 20240305 | 113600 | 532840125 | 4745 | 4745 | 4745 | 4745 | 0 |
| 464 | 20240305 | 113500 | 532840125 | 4745 | 4745 | 4745 | 4745 | 10 |
| 465 | 20240305 | 113400 | 532792675 | 4730 | 4735 | 4735 | 4730 | 150 |
| 466 | 20240305 | 113300 | 532083025 | 4725 | 4725 | 4725 | 4725 | 0 |
| 467 | 20240305 | 113200 | 532083025 | 4725 | 4725 | 4725 | 4725 | 0 |
| 468 | 20240305 | 113100 | 532083025 | 4725 | 4725 | 4725 | 4725 | 0 |
| 469 | 20240305 | 113000 | 532083025 | 4725 | 4725 | 4725 | 4725 | 0 |
| 470 | 20240305 | 112900 | 532083025 | 4725 | 4725 | 4725 | 4725 | 0 |
| 471 | 20240305 | 112800 | 532083025 | 4725 | 4730 | 4730 | 4725 | 197 |
| 472 | 20240305 | 112700 | 531151250 | 4730 | 4730 | 4730 | 4730 | 337 |
| 473 | 20240305 | 112600 | 529557240 | 4740 | 4740 | 4740 | 4740 | 169 |
| 474 | 20240305 | 112500 | 528756180 | 4730 | 4730 | 4730 | 4730 | 0 |
| 475 | 20240305 | 112400 | 528756180 | 4730 | 4730 | 4730 | 4730 | 30 |
| 476 | 20240305 | 112300 | 528614280 | 4730 | 4730 | 4730 | 4730 | 0 |
| 477 | 20240305 | 112200 | 528614280 | 4730 | 4730 | 4730 | 4730 | 6 |
| 478 | 20240305 | 112100 | 528585900 | 4730 | 4730 | 4730 | 4730 | 27 |
| 479 | 20240305 | 112000 | 528458190 | 4730 | 4735 | 4735 | 4730 | 38 |
| 480 | 20240305 | 111900 | 528278445 | 4730 | 4730 | 4730 | 4730 | 705 |
| 481 | 20240305 | 111800 | 524943795 | 4730 | 4735 | 4735 | 4730 | 320 |
| 482 | 20240305 | 111700 | 523429095 | 4740 | 4740 | 4740 | 4740 | 0 |
| 483 | 20240305 | 111600 | 523429095 | 4740 | 4730 | 4740 | 4730 | 101 |
| 484 | 20240305 | 111500 | 522951355 | 4740 | 4735 | 4740 | 4730 | 620 |
| 485 | 20240305 | 111400 | 520018305 | 4740 | 4745 | 4745 | 4740 | 170 |
| 486 | 20240305 | 111300 | 519212500 | 4750 | 4755 | 4755 | 4740 | 950 |
| 487 | 20240305 | 111200 | 514701330 | 4755 | 4755 | 4755 | 4755 | 0 |
| 488 | 20240305 | 111100 | 514701330 | 4755 | 4755 | 4755 | 4755 | 0 |
| 489 | 20240305 | 111000 | 514701330 | 4755 | 4755 | 4755 | 4755 | 0 |
| 490 | 20240305 | 110900 | 514701330 | 4755 | 4755 | 4755 | 4755 | 0 |
| 491 | 20240305 | 110800 | 514701330 | 4755 | 4755 | 4755 | 4755 | 201 |
| 492 | 20240305 | 110700 | 513745575 | 4775 | 4775 | 4775 | 4775 | 0 |
| 493 | 20240305 | 110600 | 513745575 | 4775 | 4745 | 4775 | 4745 | 1277 |
| 494 | 20240305 | 110500 | 507656450 | 4745 | 4745 | 4745 | 4745 | 0 |
| 495 | 20240305 | 110400 | 507656450 | 4745 | 4745 | 4745 | 4730 | 1255 |
| 496 | 20240305 | 110300 | 501712350 | 4750 | 4750 | 4750 | 4750 | 0 |
| 497 | 20240305 | 110200 | 501712350 | 4750 | 4745 | 4750 | 4740 | 89 |
| 498 | 20240305 | 110100 | 501290475 | 4750 | 4750 | 4750 | 4750 | 1 |
| 499 | 20240305 | 110000 | 501285725 | 4740 | 4740 | 4740 | 4740 | 0 |
| 500 | 20240305 | 105900 | 501285725 | 4740 | 4745 | 4745 | 4740 | 220 |
| 501 | 20240305 | 105800 | 500242840 | 4745 | 4745 | 4745 | 4745 | 1 |
| 502 | 20240305 | 105700 | 500238095 | 4745 | 4745 | 4745 | 4745 | 16 |
| 503 | 20240305 | 105600 | 500162175 | 4750 | 4745 | 4750 | 4745 | 416 |
| 504 | 20240305 | 105500 | 498188250 | 4750 | 4745 | 4750 | 4745 | 21 |
| 505 | 20240305 | 105400 | 498088600 | 4750 | 4755 | 4755 | 4750 | 6 |
| 506 | 20240305 | 105300 | 498060095 | 4750 | 4740 | 4750 | 4740 | 40 |
| 507 | 20240305 | 105200 | 497870295 | 4740 | 4750 | 4750 | 4740 | 779 |
| 508 | 20240305 | 105100 | 494177720 | 4760 | 4755 | 4760 | 4755 | 310 |
| 509 | 20240305 | 105000 | 492702400 | 4760 | 4760 | 4760 | 4760 | 0 |
| 510 | 20240305 | 104900 | 492702400 | 4760 | 4760 | 4760 | 4760 | 1 |
| 511 | 20240305 | 104800 | 492697640 | 4740 | 4750 | 4750 | 4740 | 1545 |
| 512 | 20240305 | 104700 | 485372080 | 4745 | 4755 | 4755 | 4745 | 36 |
| 513 | 20240305 | 104600 | 485201235 | 4755 | 4760 | 4760 | 4745 | 702 |
| 514 | 20240305 | 104500 | 481869210 | 4765 | 4765 | 4765 | 4755 | 6 |
| 515 | 20240305 | 104400 | 481840655 | 4745 | 4760 | 4775 | 4745 | 2728 |
| 516 | 20240305 | 104300 | 468856930 | 4755 | 4755 | 4755 | 4755 | 0 |
| 517 | 20240305 | 104200 | 468856930 | 4755 | 4755 | 4755 | 4755 | 0 |
| 518 | 20240305 | 104100 | 468856930 | 4755 | 4755 | 4755 | 4755 | 0 |
| 519 | 20240305 | 104000 | 468856930 | 4755 | 4755 | 4760 | 4755 | 102 |
| 520 | 20240305 | 103900 | 468371420 | 4760 | 4760 | 4760 | 4760 | 204 |
| 521 | 20240305 | 103800 | 467400380 | 4760 | 4760 | 4760 | 4760 | 0 |
| 522 | 20240305 | 103700 | 467400380 | 4760 | 4760 | 4760 | 4760 | 1 |
| 523 | 20240305 | 103600 | 467395620 | 4760 | 4760 | 4760 | 4760 | 0 |
| 524 | 20240305 | 103500 | 467395620 | 4760 | 4760 | 4760 | 4760 | 1 |
| 525 | 20240305 | 103400 | 467390860 | 4760 | 4760 | 4760 | 4760 | 0 |
| 526 | 20240305 | 103300 | 467390860 | 4760 | 4760 | 4760 | 4760 | 0 |
| 527 | 20240305 | 103200 | 467390860 | 4760 | 4760 | 4760 | 4760 | 0 |
| 528 | 20240305 | 103100 | 467390860 | 4760 | 4760 | 4760 | 4760 | 0 |
| 529 | 20240305 | 103000 | 467390860 | 4760 | 4745 | 4760 | 4745 | 625 |
| 530 | 20240305 | 102900 | 464425220 | 4745 | 4740 | 4745 | 4740 | 795 |
| 531 | 20240305 | 102800 | 460655515 | 4740 | 4740 | 4745 | 4740 | 125 |
| 532 | 20240305 | 102700 | 460062460 | 4745 | 4745 | 4745 | 4740 | 268 |
| 533 | 20240305 | 102600 | 458790905 | 4760 | 4760 | 4760 | 4760 | 0 |
| 534 | 20240305 | 102500 | 458790905 | 4760 | 4750 | 4760 | 4750 | 340 |
| 535 | 20240305 | 102400 | 457175895 | 4745 | 4745 | 4745 | 4745 | 8 |
| 536 | 20240305 | 102300 | 457137935 | 4750 | 4740 | 4750 | 4740 | 154 |
| 537 | 20240305 | 102200 | 456407445 | 4745 | 4745 | 4750 | 4740 | 59 |
| 538 | 20240305 | 102100 | 456127760 | 4750 | 4745 | 4750 | 4740 | 1351 |
| 539 | 20240305 | 102000 | 449717490 | 4750 | 4745 | 4750 | 4745 | 201 |
| 540 | 20240305 | 101900 | 448763285 | 4745 | 4750 | 4750 | 4745 | 2321 |
| 541 | 20240305 | 101800 | 437738945 | 4750 | 4750 | 4750 | 4750 | 662 |
| 542 | 20240305 | 101700 | 434594445 | 4745 | 4750 | 4750 | 4745 | 143 |
| 543 | 20240305 | 101600 | 433915825 | 4760 | 4745 | 4760 | 4745 | 488 |
| 544 | 20240305 | 101500 | 431600250 | 4745 | 4755 | 4755 | 4745 | 3256 |
| 545 | 20240305 | 101400 | 416134290 | 4755 | 4755 | 4760 | 4755 | 1066 |
| 546 | 20240305 | 101300 | 411065440 | 4755 | 4755 | 4755 | 4755 | 23 |
| 547 | 20240305 | 101200 | 410956075 | 4755 | 4755 | 4755 | 4755 | 634 |
| 548 | 20240305 | 101100 | 407941405 | 4755 | 4755 | 4755 | 4755 | 1 |
| 549 | 20240305 | 101000 | 407936650 | 4760 | 4760 | 4760 | 4760 | 0 |
| 550 | 20240305 | 100900 | 407936650 | 4760 | 4765 | 4765 | 4760 | 37 |
| 551 | 20240305 | 100800 | 407760505 | 4760 | 4760 | 4760 | 4760 | 0 |
| 552 | 20240305 | 100700 | 407760505 | 4760 | 4750 | 4760 | 4750 | 37 |
| 553 | 20240305 | 100600 | 407584745 | 4765 | 4755 | 4765 | 4755 | 63 |
| 554 | 20240305 | 100500 | 407284980 | 4765 | 4745 | 4765 | 4745 | 945 |
| 555 | 20240305 | 100400 | 402798400 | 4745 | 4755 | 4755 | 4745 | 215 |
| 556 | 20240305 | 100300 | 401776145 | 4755 | 4760 | 4765 | 4755 | 128 |
| 557 | 20240305 | 100200 | 401166875 | 4775 | 4760 | 4775 | 4760 | 39 |
| 558 | 20240305 | 100100 | 400981190 | 4775 | 4765 | 4775 | 4760 | 74 |
| 559 | 20240305 | 100000 | 400628585 | 4765 | 4765 | 4765 | 4765 | 344 |
| 560 | 20240305 | 095900 | 398989425 | 4770 | 4775 | 4775 | 4770 | 282 |
| 561 | 20240305 | 095800 | 397643635 | 4775 | 4785 | 4785 | 4775 | 9 |
| 562 | 20240305 | 095700 | 397600650 | 4790 | 4775 | 4790 | 4775 | 221 |
| 563 | 20240305 | 095600 | 396542930 | 4775 | 4770 | 4775 | 4770 | 38 |
| 564 | 20240305 | 095500 | 396361645 | 4770 | 4765 | 4775 | 4765 | 664 |
| 565 | 20240305 | 095400 | 393194550 | 4765 | 4765 | 4770 | 4765 | 246 |
| 566 | 20240305 | 095300 | 392022230 | 4765 | 4775 | 4780 | 4765 | 323 |
| 567 | 20240305 | 095200 | 390479220 | 4775 | 4775 | 4775 | 4775 | 4 |
| 568 | 20240305 | 095100 | 390460120 | 4775 | 4765 | 4775 | 4765 | 125 |
| 569 | 20240305 | 095000 | 389863505 | 4765 | 4760 | 4765 | 4760 | 148 |
| 570 | 20240305 | 094900 | 389158390 | 4760 | 4750 | 4760 | 4750 | 78 |
| 571 | 20240305 | 094800 | 388787400 | 4750 | 4745 | 4750 | 4745 | 485 |
| 572 | 20240305 | 094700 | 386483850 | 4745 | 4745 | 4755 | 4745 | 42 |
| 573 | 20240305 | 094600 | 386284550 | 4750 | 4750 | 4750 | 4750 | 1062 |
| 574 | 20240305 | 094500 | 381240050 | 4750 | 4750 | 4750 | 4750 | 16 |
| 575 | 20240305 | 094400 | 381164050 | 4750 | 4750 | 4750 | 4750 | 371 |
| 576 | 20240305 | 094300 | 379401800 | 4755 | 4750 | 4755 | 4750 | 71 |
| 577 | 20240305 | 094200 | 379064490 | 4755 | 4750 | 4755 | 4750 | 66 |
| 578 | 20240305 | 094100 | 378750980 | 4750 | 4755 | 4755 | 4750 | 1562 |
| 579 | 20240305 | 094000 | 371331465 | 4755 | 4750 | 4755 | 4750 | 183 |
| 580 | 20240305 | 093900 | 370462090 | 4750 | 4750 | 4750 | 4750 | 25 |
| 581 | 20240305 | 093800 | 370343340 | 4760 | 4760 | 4760 | 4760 | 178 |
| 582 | 20240305 | 093700 | 369496060 | 4760 | 4755 | 4760 | 4755 | 530 |
| 583 | 20240305 | 093600 | 366975195 | 4755 | 4745 | 4755 | 4745 | 173 |
| 584 | 20240305 | 093500 | 366153505 | 4750 | 4750 | 4755 | 4750 | 95 |
| 585 | 20240305 | 093400 | 365702065 | 4750 | 4750 | 4750 | 4750 | 7 |
| 586 | 20240305 | 093300 | 365668815 | 4750 | 4745 | 4750 | 4745 | 49 |
| 587 | 20240305 | 093200 | 365436095 | 4745 | 4750 | 4750 | 4745 | 159 |
| 588 | 20240305 | 093100 | 364681635 | 4760 | 4760 | 4760 | 4760 | 2 |
| 589 | 20240305 | 093000 | 364672115 | 4745 | 4745 | 4745 | 4745 | 106 |
| 590 | 20240305 | 092900 | 364169145 | 4745 | 4755 | 4760 | 4745 | 210 |
| 591 | 20240305 | 092800 | 363171170 | 4755 | 4750 | 4755 | 4750 | 174 |
| 592 | 20240305 | 092700 | 362344505 | 4745 | 4745 | 4745 | 4745 | 0 |
| 593 | 20240305 | 092600 | 362344505 | 4745 | 4745 | 4745 | 4745 | 432 |
| 594 | 20240305 | 092500 | 360294665 | 4750 | 4765 | 4765 | 4750 | 41 |
| 595 | 20240305 | 092400 | 360099710 | 4765 | 4765 | 4765 | 4765 | 944 |
| 596 | 20240305 | 092300 | 355601550 | 4765 | 4765 | 4770 | 4765 | 619 |
| 597 | 20240305 | 092200 | 352651515 | 4765 | 4750 | 4765 | 4750 | 2438 |
| 598 | 20240305 | 092100 | 341070345 | 4750 | 4775 | 4775 | 4750 | 3892 |
| 599 | 20240305 | 092000 | 322521020 | 4775 | 4780 | 4780 | 4775 | 44 |
| 600 | 20240305 | 091900 | 322310810 | 4775 | 4795 | 4795 | 4775 | 421 |
| 601 | 20240305 | 091800 | 320298695 | 4785 | 4795 | 4795 | 4785 | 7657 |
| 602 | 20240305 | 091700 | 283624980 | 4800 | 4780 | 4800 | 4780 | 641 |
| 603 | 20240305 | 091600 | 280557940 | 4785 | 4815 | 4815 | 4785 | 351 |
| 604 | 20240305 | 091500 | 278877780 | 4815 | 4815 | 4815 | 4815 | 10 |
| 605 | 20240305 | 091400 | 278829630 | 4825 | 4805 | 4825 | 4780 | 2144 |
| 606 | 20240305 | 091300 | 268493090 | 4805 | 4800 | 4805 | 4775 | 737 |
| 607 | 20240305 | 091200 | 264970760 | 4775 | 4805 | 4805 | 4775 | 1711 |
| 608 | 20240305 | 091100 | 256773205 | 4810 | 4815 | 4815 | 4810 | 1629 |
| 609 | 20240305 | 091000 | 248937180 | 4815 | 4805 | 4815 | 4805 | 1000 |
| 610 | 20240305 | 090900 | 244128945 | 4810 | 4825 | 4825 | 4805 | 1548 |
| 611 | 20240305 | 090800 | 236680305 | 4825 | 4845 | 4845 | 4795 | 4936 |
| 612 | 20240305 | 090700 | 212858570 | 4840 | 4865 | 4875 | 4840 | 3358 |
| 613 | 20240305 | 090600 | 196550910 | 4865 | 4885 | 4885 | 4830 | 5764 |
| 614 | 20240305 | 090500 | 168468655 | 4890 | 4840 | 4895 | 4840 | 14216 |
| 615 | 20240305 | 090400 | 99165070 | 4810 | 4775 | 4850 | 4775 | 6701 |
| 616 | 20240305 | 090300 | 66866685 | 4770 | 4780 | 4850 | 4770 | 7600 |
| 617 | 20240305 | 090200 | 30189320 | 4785 | 4785 | 4785 | 4785 | 0 |
| 618 | 20240305 | 090100 | 30189320 | 4785 | 4760 | 4785 | 4730 | 2457 |
| 619 | 20240305 | 090000 | 18504730 | 4760 | 4750 | 4760 | 4735 | 2801 |