28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 184100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 6632 |
| 3 | 20240308 | 184000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 4 | 20240308 | 183900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 5 | 20240308 | 183800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 6 | 20240308 | 183700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 7 | 20240308 | 183600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 8 | 20240308 | 183500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 9 | 20240308 | 183400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 10 | 20240308 | 183300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 11 | 20240308 | 183200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 12 | 20240308 | 183100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 13 | 20240308 | 183000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 14 | 20240308 | 182900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 15 | 20240308 | 182800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 16 | 20240308 | 182700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 17 | 20240308 | 182600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 18 | 20240308 | 182500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 19 | 20240308 | 182400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 20 | 20240308 | 182300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 21 | 20240308 | 182200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 22 | 20240308 | 182100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 23 | 20240308 | 182000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 24 | 20240308 | 181900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 25 | 20240308 | 181800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 26 | 20240308 | 181700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 27 | 20240308 | 181600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 28 | 20240308 | 181500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 29 | 20240308 | 181400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 30 | 20240308 | 181300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 31 | 20240308 | 181200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 32 | 20240308 | 181100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 6632 |
| 33 | 20240308 | 181000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 34 | 20240308 | 180900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 35 | 20240308 | 180800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 36 | 20240308 | 180700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 37 | 20240308 | 180600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 38 | 20240308 | 180500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 39 | 20240308 | 180400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 40 | 20240308 | 180300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 41 | 20240308 | 180200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 42 | 20240308 | 180100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 43 | 20240308 | 180000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 44 | 20240308 | 175900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 45 | 20240308 | 175800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 46 | 20240308 | 175700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 47 | 20240308 | 175600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 48 | 20240308 | 175500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 49 | 20240308 | 175400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 50 | 20240308 | 175300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 51 | 20240308 | 175200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 52 | 20240308 | 175100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 53 | 20240308 | 175000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 54 | 20240308 | 174900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 55 | 20240308 | 174800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 56 | 20240308 | 174700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 57 | 20240308 | 174600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 58 | 20240308 | 174500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 59 | 20240308 | 174400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 60 | 20240308 | 174300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 61 | 20240308 | 174200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 62 | 20240308 | 174100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 6632 |
| 63 | 20240308 | 174000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 64 | 20240308 | 173900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 65 | 20240308 | 173800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 66 | 20240308 | 173700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 67 | 20240308 | 173600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 68 | 20240308 | 173500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 69 | 20240308 | 173400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 70 | 20240308 | 173300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 71 | 20240308 | 173200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 72 | 20240308 | 173100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 73 | 20240308 | 173000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 74 | 20240308 | 172900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 75 | 20240308 | 172800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 76 | 20240308 | 172700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 77 | 20240308 | 172600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 78 | 20240308 | 172500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 79 | 20240308 | 172400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 80 | 20240308 | 172300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 81 | 20240308 | 172200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 82 | 20240308 | 172100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 83 | 20240308 | 172000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 84 | 20240308 | 171900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 85 | 20240308 | 171800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 86 | 20240308 | 171700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 87 | 20240308 | 171600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 88 | 20240308 | 171500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 89 | 20240308 | 171400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 90 | 20240308 | 171300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 91 | 20240308 | 171200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 92 | 20240308 | 171100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 6632 |
| 93 | 20240308 | 171000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 94 | 20240308 | 170900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 95 | 20240308 | 170800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 96 | 20240308 | 170700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 97 | 20240308 | 170600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 98 | 20240308 | 170500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 99 | 20240308 | 170400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 100 | 20240308 | 170300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 101 | 20240308 | 170200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 102 | 20240308 | 170100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 103 | 20240308 | 170000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 104 | 20240308 | 165900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 105 | 20240308 | 165800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 106 | 20240308 | 165700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 107 | 20240308 | 165600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 108 | 20240308 | 165500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 109 | 20240308 | 165400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 110 | 20240308 | 165300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 111 | 20240308 | 165200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 112 | 20240308 | 165100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 113 | 20240308 | 165000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 114 | 20240308 | 164900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 115 | 20240308 | 164800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 116 | 20240308 | 164700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 117 | 20240308 | 164600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 118 | 20240308 | 164500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 119 | 20240308 | 164400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 120 | 20240308 | 164300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 121 | 20240308 | 164200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 122 | 20240308 | 164100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 6632 |
| 123 | 20240308 | 164000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 124 | 20240308 | 163900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 125 | 20240308 | 163800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 126 | 20240308 | 163700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 127 | 20240308 | 163600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 128 | 20240308 | 163500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 129 | 20240308 | 163400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 130 | 20240308 | 163300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 131 | 20240308 | 163200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 132 | 20240308 | 163100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 133 | 20240308 | 163000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 134 | 20240308 | 162900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 135 | 20240308 | 162800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 136 | 20240308 | 162700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 137 | 20240308 | 162600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 138 | 20240308 | 162500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 139 | 20240308 | 162400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 140 | 20240308 | 162300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 141 | 20240308 | 162200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 142 | 20240308 | 162100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 143 | 20240308 | 162000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 144 | 20240308 | 161900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 145 | 20240308 | 161800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 146 | 20240308 | 161700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 147 | 20240308 | 161600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 148 | 20240308 | 161500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 149 | 20240308 | 161400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 150 | 20240308 | 161300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 151 | 20240308 | 161200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 152 | 20240308 | 161100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 6632 |
| 153 | 20240308 | 161000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 154 | 20240308 | 160900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 155 | 20240308 | 160800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 156 | 20240308 | 160700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 157 | 20240308 | 160600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 158 | 20240308 | 160500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 159 | 20240308 | 160400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 160 | 20240308 | 160300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 161 | 20240308 | 160200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 162 | 20240308 | 160100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 163 | 20240308 | 160000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 164 | 20240308 | 155900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 165 | 20240308 | 155800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 166 | 20240308 | 155700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 167 | 20240308 | 155600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 168 | 20240308 | 155500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 169 | 20240308 | 155400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 170 | 20240308 | 155300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 171 | 20240308 | 155200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 172 | 20240308 | 155100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 173 | 20240308 | 155000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 174 | 20240308 | 154900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 175 | 20240308 | 154800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 176 | 20240308 | 154700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 177 | 20240308 | 154600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 178 | 20240308 | 154500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 179 | 20240308 | 154400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 180 | 20240308 | 154300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 181 | 20240308 | 154200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 182 | 20240308 | 154100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 6632 |
| 183 | 20240308 | 154000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 184 | 20240308 | 153900 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 185 | 20240308 | 153800 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 186 | 20240308 | 153700 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 187 | 20240308 | 153600 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 188 | 20240308 | 153500 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 189 | 20240308 | 153400 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 190 | 20240308 | 153300 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 191 | 20240308 | 153200 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 192 | 20240308 | 153100 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 193 | 20240308 | 153000 | 1206231095 | 2870 | 2870 | 2870 | 2870 | 6632 |
| 194 | 20240308 | 152900 | 1187197255 | 2875 | 2875 | 2875 | 2875 | 0 |
| 195 | 20240308 | 152800 | 1187197255 | 2875 | 2875 | 2875 | 2875 | 0 |
| 196 | 20240308 | 152700 | 1187197255 | 2875 | 2875 | 2875 | 2875 | 0 |
| 197 | 20240308 | 152600 | 1187197255 | 2875 | 2875 | 2875 | 2875 | 0 |
| 198 | 20240308 | 152500 | 1187197255 | 2875 | 2875 | 2875 | 2875 | 0 |
| 199 | 20240308 | 152400 | 1187197255 | 2875 | 2875 | 2875 | 2875 | 0 |
| 200 | 20240308 | 152300 | 1187197255 | 2875 | 2875 | 2875 | 2875 | 0 |
| 201 | 20240308 | 152200 | 1187197255 | 2875 | 2875 | 2875 | 2875 | 0 |
| 202 | 20240308 | 152100 | 1187197255 | 2875 | 2875 | 2875 | 2875 | 0 |
| 203 | 20240308 | 152000 | 1187197255 | 2875 | 2875 | 2875 | 2875 | 0 |
| 204 | 20240308 | 151900 | 1187197255 | 2875 | 2870 | 2875 | 2870 | 295 |
| 205 | 20240308 | 151800 | 1186349385 | 2870 | 2865 | 2870 | 2865 | 2685 |
| 206 | 20240308 | 151700 | 1178653905 | 2865 | 2865 | 2870 | 2865 | 216 |
| 207 | 20240308 | 151600 | 1178034965 | 2865 | 2870 | 2870 | 2865 | 425 |
| 208 | 20240308 | 151500 | 1176816170 | 2865 | 2870 | 2870 | 2865 | 2023 |
| 209 | 20240308 | 151400 | 1171016270 | 2870 | 2870 | 2870 | 2870 | 11 |
| 210 | 20240308 | 151300 | 1170984700 | 2870 | 2870 | 2870 | 2870 | 1 |
| 211 | 20240308 | 151200 | 1170981830 | 2870 | 2870 | 2870 | 2870 | 230 |
| 212 | 20240308 | 151100 | 1170321730 | 2865 | 2870 | 2870 | 2865 | 1812 |
| 213 | 20240308 | 151000 | 1165123790 | 2870 | 2875 | 2875 | 2870 | 531 |
| 214 | 20240308 | 150900 | 1163599810 | 2870 | 2865 | 2870 | 2865 | 1118 |
| 215 | 20240308 | 150800 | 1160391200 | 2870 | 2870 | 2870 | 2865 | 7 |
| 216 | 20240308 | 150700 | 1160371135 | 2870 | 2875 | 2875 | 2865 | 1133 |
| 217 | 20240308 | 150600 | 1157118730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 218 | 20240308 | 150500 | 1157118730 | 2875 | 2875 | 2875 | 2875 | 3 |
| 219 | 20240308 | 150400 | 1157110105 | 2875 | 2870 | 2875 | 2870 | 1320 |
| 220 | 20240308 | 150300 | 1153315605 | 2875 | 2875 | 2875 | 2875 | 500 |
| 221 | 20240308 | 150200 | 1151878105 | 2875 | 2870 | 2875 | 2870 | 176 |
| 222 | 20240308 | 150100 | 1151372785 | 2870 | 2870 | 2870 | 2865 | 800 |
| 223 | 20240308 | 150000 | 1149080465 | 2870 | 2875 | 2875 | 2870 | 102 |
| 224 | 20240308 | 145900 | 1148787715 | 2875 | 2870 | 2875 | 2870 | 652 |
| 225 | 20240308 | 145800 | 1146916470 | 2870 | 2870 | 2870 | 2870 | 192 |
| 226 | 20240308 | 145700 | 1146365430 | 2870 | 2870 | 2870 | 2870 | 2004 |
| 227 | 20240308 | 145600 | 1140613950 | 2870 | 2875 | 2875 | 2870 | 2938 |
| 228 | 20240308 | 145500 | 1132172870 | 2875 | 2875 | 2880 | 2875 | 8063 |
| 229 | 20240308 | 145400 | 1108991550 | 2880 | 2880 | 2880 | 2880 | 0 |
| 230 | 20240308 | 145300 | 1108991550 | 2880 | 2880 | 2880 | 2880 | 3 |
| 231 | 20240308 | 145200 | 1108982910 | 2875 | 2880 | 2880 | 2875 | 521 |
| 232 | 20240308 | 145100 | 1107482535 | 2880 | 2875 | 2880 | 2875 | 260 |
| 233 | 20240308 | 145000 | 1106734785 | 2875 | 2875 | 2880 | 2875 | 2033 |
| 234 | 20240308 | 144900 | 1100889905 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 235 | 20240308 | 144800 | 1098009905 | 2880 | 2880 | 2880 | 2880 | 3 |
| 236 | 20240308 | 144700 | 1098001265 | 2880 | 2875 | 2880 | 2875 | 808 |
| 237 | 20240308 | 144600 | 1095678255 | 2875 | 2875 | 2875 | 2875 | 414 |
| 238 | 20240308 | 144500 | 1094488005 | 2875 | 2875 | 2880 | 2875 | 1189 |
| 239 | 20240308 | 144400 | 1091064630 | 2880 | 2875 | 2880 | 2875 | 2816 |
| 240 | 20240308 | 144300 | 1082968620 | 2875 | 2870 | 2875 | 2870 | 1854 |
| 241 | 20240308 | 144200 | 1077647635 | 2870 | 2870 | 2870 | 2870 | 1100 |
| 242 | 20240308 | 144100 | 1074490635 | 2870 | 2870 | 2870 | 2870 | 1638 |
| 243 | 20240308 | 144000 | 1069789575 | 2865 | 2865 | 2865 | 2865 | 997 |
| 244 | 20240308 | 143900 | 1066933170 | 2860 | 2860 | 2860 | 2860 | 593 |
| 245 | 20240308 | 143800 | 1065237190 | 2860 | 2860 | 2860 | 2860 | 0 |
| 246 | 20240308 | 143700 | 1065237190 | 2860 | 2865 | 2865 | 2860 | 650 |
| 247 | 20240308 | 143600 | 1063377440 | 2865 | 2865 | 2865 | 2865 | 2770 |
| 248 | 20240308 | 143500 | 1055441390 | 2865 | 2860 | 2865 | 2860 | 913 |
| 249 | 20240308 | 143400 | 1052829610 | 2860 | 2860 | 2860 | 2860 | 100 |
| 250 | 20240308 | 143300 | 1052543610 | 2860 | 2860 | 2860 | 2860 | 0 |
| 251 | 20240308 | 143200 | 1052543610 | 2860 | 2860 | 2860 | 2860 | 929 |
| 252 | 20240308 | 143100 | 1049886670 | 2860 | 2860 | 2860 | 2860 | 151 |
| 253 | 20240308 | 143000 | 1049454810 | 2860 | 2860 | 2860 | 2860 | 1356 |
| 254 | 20240308 | 142900 | 1045576650 | 2860 | 2860 | 2860 | 2855 | 14 |
| 255 | 20240308 | 142800 | 1045536625 | 2860 | 2860 | 2860 | 2855 | 480 |
| 256 | 20240308 | 142700 | 1044166075 | 2860 | 2860 | 2860 | 2860 | 50 |
| 257 | 20240308 | 142600 | 1044023075 | 2860 | 2860 | 2860 | 2860 | 5 |
| 258 | 20240308 | 142500 | 1044008775 | 2860 | 2860 | 2860 | 2860 | 2 |
| 259 | 20240308 | 142400 | 1044003055 | 2860 | 2860 | 2860 | 2860 | 3 |
| 260 | 20240308 | 142300 | 1043994475 | 2860 | 2860 | 2860 | 2860 | 9 |
| 261 | 20240308 | 142200 | 1043968735 | 2860 | 2860 | 2865 | 2860 | 760 |
| 262 | 20240308 | 142100 | 1041795125 | 2865 | 2870 | 2870 | 2860 | 676 |
| 263 | 20240308 | 142000 | 1039859925 | 2870 | 2865 | 2870 | 2865 | 878 |
| 264 | 20240308 | 141900 | 1037344445 | 2865 | 2865 | 2865 | 2860 | 1082 |
| 265 | 20240308 | 141800 | 1034246310 | 2865 | 2860 | 2865 | 2860 | 135 |
| 266 | 20240308 | 141700 | 1033859895 | 2865 | 2860 | 2865 | 2855 | 623 |
| 267 | 20240308 | 141600 | 1032080610 | 2860 | 2855 | 2860 | 2855 | 1828 |
| 268 | 20240308 | 141500 | 1026857685 | 2855 | 2860 | 2860 | 2855 | 527 |
| 269 | 20240308 | 141400 | 1025351925 | 2860 | 2860 | 2860 | 2860 | 9 |
| 270 | 20240308 | 141300 | 1025326185 | 2860 | 2860 | 2865 | 2860 | 389 |
| 271 | 20240308 | 141200 | 1024213540 | 2860 | 2860 | 2860 | 2855 | 388 |
| 272 | 20240308 | 141100 | 1023103940 | 2860 | 2855 | 2860 | 2855 | 1017 |
| 273 | 20240308 | 141000 | 1020199905 | 2855 | 2855 | 2855 | 2855 | 1753 |
| 274 | 20240308 | 140900 | 1015195090 | 2860 | 2860 | 2860 | 2860 | 10 |
| 275 | 20240308 | 140800 | 1015166490 | 2860 | 2860 | 2860 | 2860 | 275 |
| 276 | 20240308 | 140700 | 1014379990 | 2860 | 2865 | 2865 | 2860 | 3565 |
| 277 | 20240308 | 140600 | 1004177605 | 2870 | 2870 | 2870 | 2870 | 30 |
| 278 | 20240308 | 140500 | 1004091505 | 2870 | 2870 | 2870 | 2870 | 1 |
| 279 | 20240308 | 140400 | 1004088635 | 2870 | 2870 | 2870 | 2870 | 1177 |
| 280 | 20240308 | 140300 | 1000710645 | 2870 | 2870 | 2870 | 2865 | 112 |
| 281 | 20240308 | 140200 | 1000389260 | 2870 | 2865 | 2870 | 2865 | 624 |
| 282 | 20240308 | 140100 | 998601405 | 2870 | 2870 | 2870 | 2870 | 79 |
| 283 | 20240308 | 140000 | 998374675 | 2870 | 2870 | 2870 | 2865 | 275 |
| 284 | 20240308 | 135900 | 997586705 | 2865 | 2865 | 2870 | 2865 | 21 |
| 285 | 20240308 | 135800 | 997526535 | 2870 | 2870 | 2870 | 2865 | 552 |
| 286 | 20240308 | 135700 | 995944945 | 2870 | 2870 | 2870 | 2870 | 30 |
| 287 | 20240308 | 135600 | 995858845 | 2870 | 2865 | 2870 | 2865 | 943 |
| 288 | 20240308 | 135500 | 993157145 | 2865 | 2860 | 2865 | 2855 | 1051 |
| 289 | 20240308 | 135400 | 990152540 | 2865 | 2860 | 2865 | 2860 | 387 |
| 290 | 20240308 | 135300 | 989045715 | 2865 | 2865 | 2865 | 2865 | 20 |
| 291 | 20240308 | 135200 | 988988415 | 2865 | 2860 | 2865 | 2860 | 525 |
| 292 | 20240308 | 135100 | 987486805 | 2860 | 2860 | 2860 | 2860 | 700 |
| 293 | 20240308 | 135000 | 985484805 | 2860 | 2855 | 2860 | 2855 | 604 |
| 294 | 20240308 | 134900 | 983760330 | 2855 | 2865 | 2865 | 2855 | 10215 |
| 295 | 20240308 | 134800 | 954550645 | 2865 | 2865 | 2865 | 2865 | 339 |
| 296 | 20240308 | 134700 | 953579410 | 2865 | 2860 | 2865 | 2860 | 49 |
| 297 | 20240308 | 134600 | 953439265 | 2865 | 2865 | 2865 | 2865 | 0 |
| 298 | 20240308 | 134500 | 953439265 | 2865 | 2865 | 2865 | 2865 | 894 |
| 299 | 20240308 | 134400 | 950877955 | 2865 | 2865 | 2865 | 2865 | 0 |
| 300 | 20240308 | 134300 | 950877955 | 2865 | 2865 | 2865 | 2865 | 101 |
| 301 | 20240308 | 134200 | 950588590 | 2865 | 2885 | 2890 | 2865 | 14 |
| 302 | 20240308 | 134100 | 950548380 | 2895 | 2865 | 2900 | 2860 | 3201 |
| 303 | 20240308 | 134000 | 941310590 | 2865 | 2860 | 2865 | 2855 | 2627 |
| 304 | 20240308 | 133900 | 933791110 | 2860 | 2860 | 2860 | 2860 | 103 |
| 305 | 20240308 | 133800 | 933496530 | 2860 | 2855 | 2860 | 2845 | 5363 |
| 306 | 20240308 | 133700 | 918222955 | 2860 | 2855 | 2860 | 2855 | 18 |
| 307 | 20240308 | 133600 | 918171530 | 2860 | 2855 | 2860 | 2855 | 23 |
| 308 | 20240308 | 133500 | 918105760 | 2855 | 2855 | 2855 | 2855 | 668 |
| 309 | 20240308 | 133400 | 916198620 | 2855 | 2860 | 2860 | 2855 | 1099 |
| 310 | 20240308 | 133300 | 913060265 | 2860 | 2860 | 2860 | 2860 | 6 |
| 311 | 20240308 | 133200 | 913043105 | 2860 | 2860 | 2860 | 2860 | 30 |
| 312 | 20240308 | 133100 | 912957305 | 2860 | 2860 | 2860 | 2860 | 207 |
| 313 | 20240308 | 133000 | 912365285 | 2860 | 2860 | 2860 | 2860 | 100 |
| 314 | 20240308 | 132900 | 912079285 | 2865 | 2865 | 2865 | 2860 | 719 |
| 315 | 20240308 | 132800 | 910019685 | 2865 | 2860 | 2865 | 2850 | 1147 |
| 316 | 20240308 | 132700 | 906749360 | 2865 | 2865 | 2865 | 2865 | 0 |
| 317 | 20240308 | 132600 | 906749360 | 2865 | 2855 | 2865 | 2855 | 3324 |
| 318 | 20240308 | 132500 | 897242785 | 2855 | 2850 | 2855 | 2845 | 668 |
| 319 | 20240308 | 132400 | 895339050 | 2860 | 2850 | 2860 | 2850 | 220 |
| 320 | 20240308 | 132300 | 894710040 | 2860 | 2850 | 2860 | 2850 | 171 |
| 321 | 20240308 | 132200 | 894222680 | 2845 | 2850 | 2850 | 2845 | 1562 |
| 322 | 20240308 | 132100 | 889772480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 323 | 20240308 | 132000 | 889772480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 324 | 20240308 | 131900 | 889772480 | 2860 | 2855 | 2860 | 2850 | 162 |
| 325 | 20240308 | 131800 | 889310720 | 2860 | 2860 | 2865 | 2855 | 32 |
| 326 | 20240308 | 131700 | 889219305 | 2865 | 2860 | 2865 | 2860 | 94 |
| 327 | 20240308 | 131600 | 888950460 | 2865 | 2855 | 2865 | 2855 | 2549 |
| 328 | 20240308 | 131500 | 881673005 | 2855 | 2855 | 2855 | 2855 | 0 |
| 329 | 20240308 | 131400 | 881673005 | 2855 | 2855 | 2855 | 2855 | 64 |
| 330 | 20240308 | 131300 | 881490285 | 2855 | 2855 | 2855 | 2855 | 36 |
| 331 | 20240308 | 131200 | 881387505 | 2855 | 2855 | 2855 | 2855 | 30 |
| 332 | 20240308 | 131100 | 881301855 | 2845 | 2845 | 2845 | 2845 | 1 |
| 333 | 20240308 | 131000 | 881299010 | 2855 | 2845 | 2855 | 2845 | 57 |
| 334 | 20240308 | 130900 | 881136835 | 2845 | 2845 | 2845 | 2845 | 0 |
| 335 | 20240308 | 130800 | 881136835 | 2845 | 2850 | 2860 | 2845 | 7602 |
| 336 | 20240308 | 130700 | 859498660 | 2850 | 2850 | 2850 | 2850 | 613 |
| 337 | 20240308 | 130600 | 857751610 | 2850 | 2860 | 2865 | 2850 | 6419 |
| 338 | 20240308 | 130500 | 839448445 | 2860 | 2860 | 2860 | 2860 | 427 |
| 339 | 20240308 | 130400 | 838227225 | 2860 | 2865 | 2865 | 2860 | 522 |
| 340 | 20240308 | 130300 | 836731805 | 2865 | 2860 | 2865 | 2860 | 100 |
| 341 | 20240308 | 130200 | 836445705 | 2865 | 2865 | 2865 | 2865 | 0 |
| 342 | 20240308 | 130100 | 836445705 | 2865 | 2865 | 2865 | 2865 | 0 |
| 343 | 20240308 | 130000 | 836445705 | 2865 | 2865 | 2865 | 2865 | 15 |
| 344 | 20240308 | 125900 | 836402730 | 2865 | 2865 | 2865 | 2865 | 3 |
| 345 | 20240308 | 125800 | 836394135 | 2860 | 2860 | 2860 | 2860 | 963 |
| 346 | 20240308 | 125700 | 833639955 | 2855 | 2850 | 2860 | 2845 | 699 |
| 347 | 20240308 | 125600 | 831648390 | 2845 | 2845 | 2845 | 2845 | 0 |
| 348 | 20240308 | 125500 | 831648390 | 2845 | 2845 | 2845 | 2845 | 0 |
| 349 | 20240308 | 125400 | 831648390 | 2845 | 2845 | 2845 | 2845 | 200 |
| 350 | 20240308 | 125300 | 831079390 | 2845 | 2845 | 2845 | 2845 | 1216 |
| 351 | 20240308 | 125200 | 827619870 | 2840 | 2860 | 2860 | 2840 | 7309 |
| 352 | 20240308 | 125100 | 806784520 | 2855 | 2855 | 2855 | 2855 | 1126 |
| 353 | 20240308 | 125000 | 803569790 | 2860 | 2860 | 2860 | 2860 | 2882 |
| 354 | 20240308 | 124900 | 795327270 | 2865 | 2865 | 2865 | 2865 | 21 |
| 355 | 20240308 | 124800 | 795267105 | 2865 | 2865 | 2865 | 2865 | 1988 |
| 356 | 20240308 | 124700 | 789571485 | 2865 | 2870 | 2870 | 2865 | 1000 |
| 357 | 20240308 | 124600 | 786703985 | 2870 | 2870 | 2870 | 2865 | 1943 |
| 358 | 20240308 | 124500 | 781136115 | 2870 | 2865 | 2870 | 2865 | 1392 |
| 359 | 20240308 | 124400 | 777141100 | 2870 | 2865 | 2870 | 2865 | 105 |
| 360 | 20240308 | 124300 | 776839775 | 2870 | 2870 | 2870 | 2870 | 1 |
| 361 | 20240308 | 124200 | 776836905 | 2865 | 2865 | 2865 | 2865 | 593 |
| 362 | 20240308 | 124100 | 775137960 | 2865 | 2870 | 2870 | 2865 | 1192 |
| 363 | 20240308 | 124000 | 771719420 | 2870 | 2870 | 2870 | 2870 | 27 |
| 364 | 20240308 | 123900 | 771641930 | 2870 | 2865 | 2870 | 2865 | 603 |
| 365 | 20240308 | 123800 | 769914285 | 2865 | 2865 | 2865 | 2865 | 400 |
| 366 | 20240308 | 123700 | 768768285 | 2865 | 2865 | 2865 | 2865 | 0 |
| 367 | 20240308 | 123600 | 768768285 | 2865 | 2865 | 2865 | 2865 | 793 |
| 368 | 20240308 | 123500 | 766496340 | 2865 | 2865 | 2865 | 2865 | 1209 |
| 369 | 20240308 | 123400 | 763032555 | 2865 | 2865 | 2865 | 2865 | 160 |
| 370 | 20240308 | 123300 | 762574155 | 2875 | 2875 | 2875 | 2875 | 0 |
| 371 | 20240308 | 123200 | 762574155 | 2875 | 2880 | 2880 | 2875 | 56 |
| 372 | 20240308 | 123100 | 762412905 | 2865 | 2870 | 2880 | 2865 | 2073 |
| 373 | 20240308 | 123000 | 756456595 | 2860 | 2860 | 2860 | 2860 | 0 |
| 374 | 20240308 | 122900 | 756456595 | 2860 | 2860 | 2860 | 2860 | 593 |
| 375 | 20240308 | 122800 | 754760615 | 2860 | 2860 | 2860 | 2860 | 971 |
| 376 | 20240308 | 122700 | 751983555 | 2870 | 2870 | 2870 | 2860 | 1064 |
| 377 | 20240308 | 122600 | 748934515 | 2865 | 2870 | 2870 | 2865 | 103 |
| 378 | 20240308 | 122500 | 748638915 | 2870 | 2850 | 2870 | 2845 | 4648 |
| 379 | 20240308 | 122400 | 735379130 | 2850 | 2850 | 2850 | 2850 | 51 |
| 380 | 20240308 | 122300 | 735233780 | 2845 | 2845 | 2850 | 2845 | 412 |
| 381 | 20240308 | 122200 | 734061630 | 2840 | 2845 | 2845 | 2840 | 4000 |
| 382 | 20240308 | 122100 | 722694895 | 2850 | 2855 | 2855 | 2850 | 3759 |
| 383 | 20240308 | 122000 | 711978815 | 2855 | 2865 | 2865 | 2855 | 1151 |
| 384 | 20240308 | 121900 | 708686900 | 2875 | 2875 | 2875 | 2875 | 1 |
| 385 | 20240308 | 121800 | 708684025 | 2860 | 2860 | 2860 | 2860 | 1935 |
| 386 | 20240308 | 121700 | 703149925 | 2860 | 2880 | 2880 | 2860 | 1649 |
| 387 | 20240308 | 121600 | 698433625 | 2870 | 2870 | 2870 | 2870 | 520 |
| 388 | 20240308 | 121500 | 696941225 | 2870 | 2860 | 2870 | 2860 | 19 |
| 389 | 20240308 | 121400 | 696886715 | 2880 | 2860 | 2880 | 2860 | 1142 |
| 390 | 20240308 | 121300 | 693619595 | 2880 | 2880 | 2880 | 2875 | 362 |
| 391 | 20240308 | 121200 | 692577040 | 2875 | 2855 | 2875 | 2855 | 1160 |
| 392 | 20240308 | 121100 | 689258695 | 2850 | 2855 | 2855 | 2850 | 1022 |
| 393 | 20240308 | 121000 | 686340930 | 2855 | 2860 | 2860 | 2855 | 618 |
| 394 | 20240308 | 120900 | 684575785 | 2875 | 2875 | 2875 | 2875 | 100 |
| 395 | 20240308 | 120800 | 684288285 | 2875 | 2880 | 2880 | 2875 | 203 |
| 396 | 20240308 | 120700 | 683704370 | 2880 | 2870 | 2890 | 2870 | 4055 |
| 397 | 20240308 | 120600 | 672036135 | 2870 | 2850 | 2870 | 2840 | 11410 |
| 398 | 20240308 | 120500 | 639535190 | 2855 | 2870 | 2870 | 2855 | 5053 |
| 399 | 20240308 | 120400 | 625094295 | 2870 | 2860 | 2870 | 2860 | 2209 |
| 400 | 20240308 | 120300 | 618776505 | 2870 | 2865 | 2870 | 2860 | 6734 |
| 401 | 20240308 | 120200 | 599489685 | 2865 | 2870 | 2870 | 2865 | 3484 |
| 402 | 20240308 | 120100 | 589493080 | 2875 | 2875 | 2880 | 2875 | 952 |
| 403 | 20240308 | 120000 | 586756030 | 2875 | 2875 | 2875 | 2875 | 320 |
| 404 | 20240308 | 115900 | 585836030 | 2875 | 2875 | 2875 | 2875 | 755 |
| 405 | 20240308 | 115800 | 583665405 | 2875 | 2875 | 2875 | 2875 | 1170 |
| 406 | 20240308 | 115700 | 580301655 | 2875 | 2875 | 2875 | 2875 | 395 |
| 407 | 20240308 | 115600 | 579166030 | 2875 | 2880 | 2880 | 2875 | 3288 |
| 408 | 20240308 | 115500 | 569712980 | 2880 | 2880 | 2890 | 2880 | 3392 |
| 409 | 20240308 | 115400 | 559939020 | 2880 | 2890 | 2890 | 2880 | 3923 |
| 410 | 20240308 | 115300 | 548629865 | 2890 | 2890 | 2890 | 2890 | 160 |
| 411 | 20240308 | 115200 | 548167465 | 2890 | 2890 | 2890 | 2890 | 820 |
| 412 | 20240308 | 115100 | 545797665 | 2890 | 2885 | 2895 | 2885 | 510 |
| 413 | 20240308 | 115000 | 544323765 | 2885 | 2890 | 2890 | 2885 | 866 |
| 414 | 20240308 | 114900 | 541823815 | 2890 | 2895 | 2900 | 2885 | 5752 |
| 415 | 20240308 | 114800 | 525200535 | 2895 | 2905 | 2915 | 2895 | 21132 |
| 416 | 20240308 | 114700 | 463896300 | 2915 | 2910 | 2915 | 2910 | 36 |
| 417 | 20240308 | 114600 | 463791535 | 2905 | 2915 | 2915 | 2905 | 6053 |
| 418 | 20240308 | 114500 | 446174505 | 2915 | 2915 | 2915 | 2915 | 0 |
| 419 | 20240308 | 114400 | 446174505 | 2915 | 2915 | 2915 | 2915 | 0 |
| 420 | 20240308 | 114300 | 446174505 | 2915 | 2915 | 2915 | 2915 | 100 |
| 421 | 20240308 | 114200 | 445883005 | 2910 | 2910 | 2910 | 2910 | 593 |
| 422 | 20240308 | 114100 | 444157375 | 2910 | 2915 | 2915 | 2910 | 271 |
| 423 | 20240308 | 114000 | 443367415 | 2915 | 2910 | 2915 | 2910 | 1042 |
| 424 | 20240308 | 113900 | 440330275 | 2915 | 2915 | 2915 | 2915 | 44 |
| 425 | 20240308 | 113800 | 440202015 | 2915 | 2915 | 2915 | 2915 | 0 |
| 426 | 20240308 | 113700 | 440202015 | 2915 | 2915 | 2915 | 2915 | 3 |
| 427 | 20240308 | 113600 | 440193270 | 2915 | 2915 | 2915 | 2915 | 0 |
| 428 | 20240308 | 113500 | 440193270 | 2915 | 2915 | 2915 | 2915 | 0 |
| 429 | 20240308 | 113400 | 440193270 | 2915 | 2915 | 2915 | 2915 | 1308 |
| 430 | 20240308 | 113300 | 436380450 | 2910 | 2910 | 2915 | 2910 | 2298 |
| 431 | 20240308 | 113200 | 429693265 | 2915 | 2910 | 2915 | 2910 | 493 |
| 432 | 20240308 | 113100 | 428258630 | 2915 | 2915 | 2915 | 2910 | 82 |
| 433 | 20240308 | 113000 | 428019750 | 2915 | 2915 | 2915 | 2915 | 6 |
| 434 | 20240308 | 112900 | 428002260 | 2915 | 2915 | 2915 | 2910 | 728 |
| 435 | 20240308 | 112800 | 425883150 | 2910 | 2920 | 2920 | 2910 | 5111 |
| 436 | 20240308 | 112700 | 410986835 | 2930 | 2930 | 2930 | 2930 | 0 |
| 437 | 20240308 | 112600 | 410986835 | 2930 | 2930 | 2930 | 2930 | 0 |
| 438 | 20240308 | 112500 | 410986835 | 2930 | 2930 | 2930 | 2930 | 0 |
| 439 | 20240308 | 112400 | 410986835 | 2930 | 2930 | 2930 | 2930 | 0 |
| 440 | 20240308 | 112300 | 410986835 | 2930 | 2930 | 2930 | 2930 | 1 |
| 441 | 20240308 | 112200 | 410983905 | 2930 | 2930 | 2930 | 2930 | 0 |
| 442 | 20240308 | 112100 | 410983905 | 2930 | 2925 | 2930 | 2925 | 3 |
| 443 | 20240308 | 112000 | 410975125 | 2930 | 2930 | 2930 | 2930 | 506 |
| 444 | 20240308 | 111900 | 409492545 | 2935 | 2930 | 2935 | 2930 | 100 |
| 445 | 20240308 | 111800 | 409199295 | 2935 | 2935 | 2935 | 2935 | 0 |
| 446 | 20240308 | 111700 | 409199295 | 2935 | 2935 | 2935 | 2935 | 531 |
| 447 | 20240308 | 111600 | 407640810 | 2920 | 2930 | 2935 | 2920 | 891 |
| 448 | 20240308 | 111500 | 405035175 | 2935 | 2935 | 2935 | 2935 | 0 |
| 449 | 20240308 | 111400 | 405035175 | 2935 | 2935 | 2935 | 2930 | 4 |
| 450 | 20240308 | 111300 | 405023440 | 2920 | 2925 | 2935 | 2920 | 1132 |
| 451 | 20240308 | 111200 | 401717435 | 2935 | 2930 | 2935 | 2930 | 649 |
| 452 | 20240308 | 111100 | 399814965 | 2935 | 2935 | 2935 | 2935 | 100 |
| 453 | 20240308 | 111000 | 399521465 | 2945 | 2940 | 2945 | 2940 | 273 |
| 454 | 20240308 | 110900 | 398718835 | 2940 | 2940 | 2940 | 2940 | 100 |
| 455 | 20240308 | 110800 | 398424835 | 2940 | 2940 | 2940 | 2940 | 300 |
| 456 | 20240308 | 110700 | 397542835 | 2945 | 2920 | 2945 | 2920 | 7593 |
| 457 | 20240308 | 110600 | 375337395 | 2915 | 2915 | 2920 | 2915 | 110 |
| 458 | 20240308 | 110500 | 375016705 | 2915 | 2915 | 2915 | 2915 | 300 |
| 459 | 20240308 | 110400 | 374142205 | 2915 | 2915 | 2915 | 2910 | 1628 |
| 460 | 20240308 | 110300 | 369403215 | 2915 | 2920 | 2920 | 2915 | 158 |
| 461 | 20240308 | 110200 | 368942495 | 2920 | 2920 | 2920 | 2920 | 343 |
| 462 | 20240308 | 110100 | 367940935 | 2925 | 2925 | 2925 | 2925 | 0 |
| 463 | 20240308 | 110000 | 367940935 | 2925 | 2920 | 2925 | 2920 | 155 |
| 464 | 20240308 | 105900 | 367488085 | 2925 | 2925 | 2925 | 2920 | 280 |
| 465 | 20240308 | 105800 | 366669385 | 2925 | 2925 | 2925 | 2925 | 208 |
| 466 | 20240308 | 105700 | 366060985 | 2925 | 2925 | 2925 | 2925 | 218 |
| 467 | 20240308 | 105600 | 365423335 | 2925 | 2925 | 2925 | 2925 | 163 |
| 468 | 20240308 | 105500 | 364946560 | 2925 | 2920 | 2925 | 2920 | 2232 |
| 469 | 20240308 | 105400 | 358421525 | 2920 | 2920 | 2920 | 2920 | 216 |
| 470 | 20240308 | 105300 | 357790805 | 2920 | 2915 | 2920 | 2915 | 1096 |
| 471 | 20240308 | 105200 | 354590955 | 2920 | 2920 | 2920 | 2920 | 1 |
| 472 | 20240308 | 105100 | 354588035 | 2920 | 2920 | 2920 | 2920 | 7 |
| 473 | 20240308 | 105000 | 354567595 | 2915 | 2915 | 2915 | 2915 | 150 |
| 474 | 20240308 | 104900 | 354130345 | 2920 | 2920 | 2920 | 2920 | 1 |
| 475 | 20240308 | 104800 | 354127425 | 2920 | 2920 | 2920 | 2920 | 200 |
| 476 | 20240308 | 104700 | 353543425 | 2920 | 2915 | 2920 | 2915 | 251 |
| 477 | 20240308 | 104600 | 352810510 | 2915 | 2920 | 2920 | 2915 | 908 |
| 478 | 20240308 | 104500 | 350159870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 479 | 20240308 | 104400 | 350159870 | 2920 | 2920 | 2920 | 2920 | 15 |
| 480 | 20240308 | 104300 | 350116070 | 2920 | 2920 | 2920 | 2920 | 0 |
| 481 | 20240308 | 104200 | 350116070 | 2920 | 2920 | 2920 | 2920 | 769 |
| 482 | 20240308 | 104100 | 347870590 | 2925 | 2925 | 2925 | 2920 | 76 |
| 483 | 20240308 | 104000 | 347648660 | 2920 | 2925 | 2925 | 2920 | 171 |
| 484 | 20240308 | 103900 | 347149330 | 2920 | 2920 | 2920 | 2920 | 20 |
| 485 | 20240308 | 103800 | 347090930 | 2925 | 2915 | 2925 | 2915 | 4528 |
| 486 | 20240308 | 103700 | 333877110 | 2910 | 2910 | 2910 | 2905 | 198 |
| 487 | 20240308 | 103600 | 333301340 | 2915 | 2915 | 2915 | 2915 | 10 |
| 488 | 20240308 | 103500 | 333272190 | 2920 | 2915 | 2920 | 2900 | 5999 |
| 489 | 20240308 | 103400 | 315854010 | 2920 | 2915 | 2920 | 2915 | 74 |
| 490 | 20240308 | 103300 | 315638290 | 2920 | 2910 | 2920 | 2910 | 178 |
| 491 | 20240308 | 103200 | 315120300 | 2920 | 2920 | 2920 | 2920 | 302 |
| 492 | 20240308 | 103100 | 314238460 | 2920 | 2920 | 2920 | 2920 | 0 |
| 493 | 20240308 | 103000 | 314238460 | 2920 | 2920 | 2920 | 2920 | 0 |
| 494 | 20240308 | 102900 | 314238460 | 2920 | 2920 | 2920 | 2920 | 0 |
| 495 | 20240308 | 102800 | 314238460 | 2920 | 2910 | 2920 | 2900 | 2794 |
| 496 | 20240308 | 102700 | 306132815 | 2920 | 2910 | 2920 | 2905 | 4992 |
| 497 | 20240308 | 102600 | 291608175 | 2910 | 2910 | 2910 | 2910 | 423 |
| 498 | 20240308 | 102500 | 290377245 | 2915 | 2910 | 2915 | 2910 | 1039 |
| 499 | 20240308 | 102400 | 287351860 | 2910 | 2905 | 2910 | 2905 | 51 |
| 500 | 20240308 | 102300 | 287203700 | 2905 | 2910 | 2910 | 2905 | 273 |
| 501 | 20240308 | 102200 | 286410380 | 2920 | 2910 | 2920 | 2905 | 346 |
| 502 | 20240308 | 102100 | 285404470 | 2920 | 2920 | 2920 | 2920 | 41 |
| 503 | 20240308 | 102000 | 285284750 | 2920 | 2915 | 2920 | 2905 | 404 |
| 504 | 20240308 | 101900 | 284108885 | 2915 | 2910 | 2915 | 2905 | 5739 |
| 505 | 20240308 | 101800 | 267430565 | 2915 | 2910 | 2915 | 2905 | 1406 |
| 506 | 20240308 | 101700 | 263342220 | 2910 | 2910 | 2910 | 2910 | 3370 |
| 507 | 20240308 | 101600 | 253535520 | 2910 | 2915 | 2915 | 2910 | 150 |
| 508 | 20240308 | 101500 | 253098470 | 2915 | 2910 | 2915 | 2910 | 263 |
| 509 | 20240308 | 101400 | 252332375 | 2915 | 2915 | 2915 | 2915 | 63 |
| 510 | 20240308 | 101300 | 252148730 | 2920 | 2920 | 2920 | 2915 | 21 |
| 511 | 20240308 | 101200 | 252087425 | 2920 | 2920 | 2920 | 2920 | 65 |
| 512 | 20240308 | 101100 | 251897625 | 2915 | 2915 | 2920 | 2915 | 2725 |
| 513 | 20240308 | 101000 | 243954185 | 2915 | 2915 | 2920 | 2915 | 7774 |
| 514 | 20240308 | 100900 | 221292720 | 2920 | 2920 | 2920 | 2920 | 786 |
| 515 | 20240308 | 100800 | 218997600 | 2925 | 2920 | 2925 | 2915 | 569 |
| 516 | 20240308 | 100700 | 217336070 | 2920 | 2920 | 2920 | 2920 | 415 |
| 517 | 20240308 | 100600 | 216124270 | 2920 | 2915 | 2925 | 2915 | 225 |
| 518 | 20240308 | 100500 | 215467765 | 2925 | 2920 | 2925 | 2920 | 1656 |
| 519 | 20240308 | 100400 | 210632215 | 2925 | 2925 | 2925 | 2925 | 139 |
| 520 | 20240308 | 100300 | 210225640 | 2925 | 2935 | 2935 | 2920 | 6377 |
| 521 | 20240308 | 100200 | 191594640 | 2935 | 2935 | 2935 | 2935 | 2 |
| 522 | 20240308 | 100100 | 191588770 | 2940 | 2940 | 2940 | 2940 | 1 |
| 523 | 20240308 | 100000 | 191585830 | 2925 | 2935 | 2940 | 2925 | 545 |
| 524 | 20240308 | 095900 | 189987760 | 2935 | 2935 | 2935 | 2935 | 72 |
| 525 | 20240308 | 095800 | 189776440 | 2935 | 2935 | 2935 | 2935 | 148 |
| 526 | 20240308 | 095700 | 189342060 | 2935 | 2935 | 2935 | 2935 | 40 |
| 527 | 20240308 | 095600 | 189224660 | 2935 | 2940 | 2940 | 2935 | 1093 |
| 528 | 20240308 | 095500 | 186016355 | 2940 | 2940 | 2940 | 2940 | 80 |
| 529 | 20240308 | 095400 | 185781155 | 2940 | 2935 | 2940 | 2935 | 18 |
| 530 | 20240308 | 095300 | 185728320 | 2940 | 2940 | 2940 | 2940 | 39 |
| 531 | 20240308 | 095200 | 185613660 | 2940 | 2935 | 2940 | 2930 | 1501 |
| 532 | 20240308 | 095100 | 181215200 | 2935 | 2930 | 2935 | 2930 | 501 |
| 533 | 20240308 | 095000 | 179747265 | 2940 | 2940 | 2940 | 2940 | 510 |
| 534 | 20240308 | 094900 | 178247865 | 2940 | 2935 | 2940 | 2935 | 2042 |
| 535 | 20240308 | 094800 | 172253100 | 2935 | 2935 | 2935 | 2935 | 0 |
| 536 | 20240308 | 094700 | 172253100 | 2935 | 2935 | 2935 | 2935 | 10 |
| 537 | 20240308 | 094600 | 172223750 | 2935 | 2935 | 2935 | 2935 | 38 |
| 538 | 20240308 | 094500 | 172112220 | 2935 | 2930 | 2935 | 2930 | 281 |
| 539 | 20240308 | 094400 | 171288865 | 2930 | 2925 | 2930 | 2925 | 1132 |
| 540 | 20240308 | 094300 | 167977265 | 2930 | 2930 | 2930 | 2930 | 409 |
| 541 | 20240308 | 094200 | 166778895 | 2930 | 2925 | 2930 | 2925 | 679 |
| 542 | 20240308 | 094100 | 164789675 | 2925 | 2930 | 2930 | 2925 | 428 |
| 543 | 20240308 | 094000 | 163537655 | 2925 | 2940 | 2940 | 2925 | 870 |
| 544 | 20240308 | 093900 | 160989420 | 2940 | 2940 | 2940 | 2925 | 1412 |
| 545 | 20240308 | 093800 | 156852015 | 2935 | 2940 | 2940 | 2935 | 1936 |
| 546 | 20240308 | 093700 | 151162675 | 2940 | 2940 | 2940 | 2940 | 35 |
| 547 | 20240308 | 093600 | 151059775 | 2940 | 2940 | 2940 | 2930 | 3357 |
| 548 | 20240308 | 093500 | 141207390 | 2945 | 2945 | 2945 | 2945 | 0 |
| 549 | 20240308 | 093400 | 141207390 | 2945 | 2945 | 2945 | 2940 | 390 |
| 550 | 20240308 | 093300 | 140060090 | 2945 | 2950 | 2950 | 2945 | 219 |
| 551 | 20240308 | 093200 | 139415085 | 2950 | 2955 | 2955 | 2950 | 304 |
| 552 | 20240308 | 093100 | 138518020 | 2955 | 2955 | 2955 | 2950 | 11 |
| 553 | 20240308 | 093000 | 138485520 | 2955 | 2955 | 2955 | 2955 | 1 |
| 554 | 20240308 | 092900 | 138482565 | 2945 | 2955 | 2955 | 2945 | 660 |
| 555 | 20240308 | 092800 | 136537355 | 2945 | 2950 | 2955 | 2945 | 4581 |
| 556 | 20240308 | 092700 | 123027955 | 2950 | 2945 | 2950 | 2945 | 2139 |
| 557 | 20240308 | 092600 | 116728595 | 2945 | 2945 | 2945 | 2935 | 1671 |
| 558 | 20240308 | 092500 | 111816820 | 2945 | 2950 | 2950 | 2945 | 288 |
| 559 | 20240308 | 092400 | 110968650 | 2950 | 2950 | 2950 | 2950 | 247 |
| 560 | 20240308 | 092300 | 110240000 | 2955 | 2960 | 2960 | 2955 | 50 |
| 561 | 20240308 | 092200 | 110092245 | 2960 | 2960 | 2960 | 2960 | 1 |
| 562 | 20240308 | 092100 | 110089285 | 2960 | 2960 | 2960 | 2955 | 1528 |
| 563 | 20240308 | 092000 | 105569090 | 2960 | 2945 | 2960 | 2945 | 1676 |
| 564 | 20240308 | 091900 | 100616665 | 2945 | 2955 | 2955 | 2940 | 1298 |
| 565 | 20240308 | 091800 | 96796885 | 2950 | 2950 | 2950 | 2950 | 330 |
| 566 | 20240308 | 091700 | 95823385 | 2950 | 2945 | 2950 | 2940 | 914 |
| 567 | 20240308 | 091600 | 93134805 | 2950 | 2950 | 2950 | 2950 | 16 |
| 568 | 20240308 | 091500 | 93087605 | 2950 | 2945 | 2950 | 2935 | 5571 |
| 569 | 20240308 | 091400 | 76732085 | 2955 | 2955 | 2955 | 2955 | 5 |
| 570 | 20240308 | 091300 | 76717310 | 2955 | 2935 | 2955 | 2935 | 184 |
| 571 | 20240308 | 091200 | 76177110 | 2935 | 2955 | 2955 | 2935 | 1215 |
| 572 | 20240308 | 091100 | 72609020 | 2960 | 2960 | 2960 | 2960 | 54 |
| 573 | 20240308 | 091000 | 72449180 | 2960 | 2955 | 2965 | 2935 | 5142 |
| 574 | 20240308 | 090900 | 57331830 | 2965 | 2960 | 2965 | 2960 | 2406 |
| 575 | 20240308 | 090800 | 50209510 | 2960 | 2950 | 2960 | 2940 | 17 |
| 576 | 20240308 | 090700 | 50159440 | 2950 | 2955 | 2955 | 2940 | 672 |
| 577 | 20240308 | 090600 | 48181415 | 2960 | 2955 | 2960 | 2935 | 3566 |
| 578 | 20240308 | 090500 | 37703485 | 2965 | 2950 | 2965 | 2940 | 2347 |
| 579 | 20240308 | 090400 | 30799440 | 2950 | 2950 | 2950 | 2950 | 182 |
| 580 | 20240308 | 090300 | 30262540 | 2970 | 2975 | 2975 | 2970 | 50 |
| 581 | 20240308 | 090200 | 30113840 | 2975 | 2980 | 2980 | 2950 | 77 |
| 582 | 20240308 | 090100 | 29885230 | 2980 | 2970 | 2980 | 2965 | 1468 |
| 583 | 20240308 | 090000 | 25532530 | 2980 | 2930 | 2980 | 2930 | 8698 |