30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 192700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 4051 |
| 3 | 20240308 | 192600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 4 | 20240308 | 192500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 5 | 20240308 | 192400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 6 | 20240308 | 192300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 7 | 20240308 | 192200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 8 | 20240308 | 192100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 9 | 20240308 | 192000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 10 | 20240308 | 191900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 11 | 20240308 | 191800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 12 | 20240308 | 191700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 13 | 20240308 | 191600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 14 | 20240308 | 191500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 15 | 20240308 | 191400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 16 | 20240308 | 191300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 17 | 20240308 | 191200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 18 | 20240308 | 191100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 19 | 20240308 | 191000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 20 | 20240308 | 190900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 21 | 20240308 | 190800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 22 | 20240308 | 190700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 23 | 20240308 | 190600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 24 | 20240308 | 190500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 25 | 20240308 | 190400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 26 | 20240308 | 190300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 27 | 20240308 | 190200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 28 | 20240308 | 190100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 29 | 20240308 | 190000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 30 | 20240308 | 185900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 31 | 20240308 | 185800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 32 | 20240308 | 185700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 4051 |
| 33 | 20240308 | 185600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 34 | 20240308 | 185500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 35 | 20240308 | 185400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 36 | 20240308 | 185300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 37 | 20240308 | 185200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 38 | 20240308 | 185100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 39 | 20240308 | 185000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 40 | 20240308 | 184900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 41 | 20240308 | 184800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 42 | 20240308 | 184700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 43 | 20240308 | 184600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 44 | 20240308 | 184500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 45 | 20240308 | 184400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 46 | 20240308 | 184300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 47 | 20240308 | 184200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 48 | 20240308 | 184100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 49 | 20240308 | 184000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 50 | 20240308 | 183900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 51 | 20240308 | 183800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 52 | 20240308 | 183700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 53 | 20240308 | 183600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 54 | 20240308 | 183500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 55 | 20240308 | 183400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 56 | 20240308 | 183300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 57 | 20240308 | 183200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 58 | 20240308 | 183100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 59 | 20240308 | 183000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 60 | 20240308 | 182900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 61 | 20240308 | 182800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 62 | 20240308 | 182700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 4051 |
| 63 | 20240308 | 182600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 64 | 20240308 | 182500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 65 | 20240308 | 182400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 66 | 20240308 | 182300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 67 | 20240308 | 182200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 68 | 20240308 | 182100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 69 | 20240308 | 182000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 70 | 20240308 | 181900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 71 | 20240308 | 181800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 72 | 20240308 | 181700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 73 | 20240308 | 181600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 74 | 20240308 | 181500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 75 | 20240308 | 181400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 76 | 20240308 | 181300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 77 | 20240308 | 181200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 78 | 20240308 | 181100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 79 | 20240308 | 181000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 80 | 20240308 | 180900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 81 | 20240308 | 180800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 82 | 20240308 | 180700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 83 | 20240308 | 180600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 84 | 20240308 | 180500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 85 | 20240308 | 180400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 86 | 20240308 | 180300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 87 | 20240308 | 180200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 88 | 20240308 | 180100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 89 | 20240308 | 180000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 90 | 20240308 | 175900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 91 | 20240308 | 175800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 92 | 20240308 | 175700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 4051 |
| 93 | 20240308 | 175600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 94 | 20240308 | 175500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 95 | 20240308 | 175400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 96 | 20240308 | 175300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 97 | 20240308 | 175200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 98 | 20240308 | 175100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 99 | 20240308 | 175000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 100 | 20240308 | 174900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 101 | 20240308 | 174800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 102 | 20240308 | 174700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 103 | 20240308 | 174600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 104 | 20240308 | 174500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 105 | 20240308 | 174400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 106 | 20240308 | 174300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 107 | 20240308 | 174200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 108 | 20240308 | 174100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 109 | 20240308 | 174000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 110 | 20240308 | 173900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 111 | 20240308 | 173800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 112 | 20240308 | 173700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 113 | 20240308 | 173600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 114 | 20240308 | 173500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 115 | 20240308 | 173400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 116 | 20240308 | 173300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 117 | 20240308 | 173200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 118 | 20240308 | 173100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 119 | 20240308 | 173000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 120 | 20240308 | 172900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 121 | 20240308 | 172800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 122 | 20240308 | 172700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 4051 |
| 123 | 20240308 | 172600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 124 | 20240308 | 172500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 125 | 20240308 | 172400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 126 | 20240308 | 172300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 127 | 20240308 | 172200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 128 | 20240308 | 172100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 129 | 20240308 | 172000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 130 | 20240308 | 171900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 131 | 20240308 | 171800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 132 | 20240308 | 171700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 133 | 20240308 | 171600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 134 | 20240308 | 171500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 135 | 20240308 | 171400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 136 | 20240308 | 171300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 137 | 20240308 | 171200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 138 | 20240308 | 171100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 139 | 20240308 | 171000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 140 | 20240308 | 170900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 141 | 20240308 | 170800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 142 | 20240308 | 170700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 143 | 20240308 | 170600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 144 | 20240308 | 170500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 145 | 20240308 | 170400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 146 | 20240308 | 170300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 147 | 20240308 | 170200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 148 | 20240308 | 170100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 149 | 20240308 | 170000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 150 | 20240308 | 165900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 151 | 20240308 | 165800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 152 | 20240308 | 165700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 4051 |
| 153 | 20240308 | 165600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 154 | 20240308 | 165500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 155 | 20240308 | 165400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 156 | 20240308 | 165300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 157 | 20240308 | 165200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 158 | 20240308 | 165100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 159 | 20240308 | 165000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 160 | 20240308 | 164900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 161 | 20240308 | 164800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 162 | 20240308 | 164700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 163 | 20240308 | 164600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 164 | 20240308 | 164500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 165 | 20240308 | 164400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 166 | 20240308 | 164300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 167 | 20240308 | 164200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 168 | 20240308 | 164100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 169 | 20240308 | 164000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 170 | 20240308 | 163900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 171 | 20240308 | 163800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 172 | 20240308 | 163700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 173 | 20240308 | 163600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 174 | 20240308 | 163500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 175 | 20240308 | 163400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 176 | 20240308 | 163300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 177 | 20240308 | 163200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 178 | 20240308 | 163100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 179 | 20240308 | 163000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 180 | 20240308 | 162900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 181 | 20240308 | 162800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 182 | 20240308 | 162700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 4051 |
| 183 | 20240308 | 162600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 184 | 20240308 | 162500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 185 | 20240308 | 162400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 186 | 20240308 | 162300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 187 | 20240308 | 162200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 188 | 20240308 | 162100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 189 | 20240308 | 162000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 190 | 20240308 | 161900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 191 | 20240308 | 161800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 192 | 20240308 | 161700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 193 | 20240308 | 161600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 194 | 20240308 | 161500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 195 | 20240308 | 161400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 196 | 20240308 | 161300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 197 | 20240308 | 161200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 198 | 20240308 | 161100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 199 | 20240308 | 161000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 200 | 20240308 | 160900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 201 | 20240308 | 160800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 202 | 20240308 | 160700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 203 | 20240308 | 160600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 204 | 20240308 | 160500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 205 | 20240308 | 160400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 206 | 20240308 | 160300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 207 | 20240308 | 160200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 208 | 20240308 | 160100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 209 | 20240308 | 160000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 210 | 20240308 | 155900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 211 | 20240308 | 155800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 212 | 20240308 | 155700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 4051 |
| 213 | 20240308 | 155600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 214 | 20240308 | 155500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 215 | 20240308 | 155400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 216 | 20240308 | 155300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 217 | 20240308 | 155200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 218 | 20240308 | 155100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 219 | 20240308 | 155000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 220 | 20240308 | 154900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 221 | 20240308 | 154800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 222 | 20240308 | 154700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 223 | 20240308 | 154600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 224 | 20240308 | 154500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 225 | 20240308 | 154400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 226 | 20240308 | 154300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 227 | 20240308 | 154200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 228 | 20240308 | 154100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 229 | 20240308 | 154000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 230 | 20240308 | 153900 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 231 | 20240308 | 153800 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 232 | 20240308 | 153700 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 233 | 20240308 | 153600 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 234 | 20240308 | 153500 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 235 | 20240308 | 153400 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 236 | 20240308 | 153300 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 237 | 20240308 | 153200 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 238 | 20240308 | 153100 | 960456240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 239 | 20240308 | 153000 | 960456240 | 2805 | 2805 | 2805 | 2805 | 4051 |
| 240 | 20240308 | 152900 | 949093185 | 2800 | 2800 | 2800 | 2800 | 0 |
| 241 | 20240308 | 152800 | 949093185 | 2800 | 2800 | 2800 | 2800 | 0 |
| 242 | 20240308 | 152700 | 949093185 | 2800 | 2800 | 2800 | 2800 | 0 |
| 243 | 20240308 | 152600 | 949093185 | 2800 | 2800 | 2800 | 2800 | 0 |
| 244 | 20240308 | 152500 | 949093185 | 2800 | 2800 | 2800 | 2800 | 0 |
| 245 | 20240308 | 152400 | 949093185 | 2800 | 2800 | 2800 | 2800 | 0 |
| 246 | 20240308 | 152300 | 949093185 | 2800 | 2800 | 2800 | 2800 | 0 |
| 247 | 20240308 | 152200 | 949093185 | 2800 | 2800 | 2800 | 2800 | 0 |
| 248 | 20240308 | 152100 | 949093185 | 2800 | 2800 | 2800 | 2800 | 0 |
| 249 | 20240308 | 152000 | 949093185 | 2800 | 2800 | 2800 | 2800 | 0 |
| 250 | 20240308 | 151900 | 949093185 | 2800 | 2795 | 2805 | 2795 | 2043 |
| 251 | 20240308 | 151800 | 943370645 | 2800 | 2805 | 2810 | 2800 | 1291 |
| 252 | 20240308 | 151700 | 939752320 | 2805 | 2805 | 2805 | 2800 | 8593 |
| 253 | 20240308 | 151600 | 915686715 | 2805 | 2805 | 2805 | 2805 | 500 |
| 254 | 20240308 | 151500 | 914284215 | 2805 | 2805 | 2805 | 2800 | 2836 |
| 255 | 20240308 | 151400 | 906338410 | 2805 | 2805 | 2805 | 2805 | 80 |
| 256 | 20240308 | 151300 | 906114010 | 2805 | 2805 | 2810 | 2805 | 3453 |
| 257 | 20240308 | 151200 | 896428335 | 2805 | 2805 | 2805 | 2805 | 232 |
| 258 | 20240308 | 151100 | 895777575 | 2800 | 2800 | 2800 | 2800 | 2 |
| 259 | 20240308 | 151000 | 895771975 | 2800 | 2800 | 2800 | 2800 | 31 |
| 260 | 20240308 | 150900 | 895685175 | 2800 | 2800 | 2800 | 2800 | 2350 |
| 261 | 20240308 | 150800 | 889105175 | 2800 | 2800 | 2805 | 2800 | 1268 |
| 262 | 20240308 | 150700 | 885553425 | 2800 | 2805 | 2805 | 2800 | 725 |
| 263 | 20240308 | 150600 | 883519815 | 2805 | 2805 | 2805 | 2805 | 1 |
| 264 | 20240308 | 150500 | 883517010 | 2805 | 2805 | 2805 | 2805 | 1368 |
| 265 | 20240308 | 150400 | 879679770 | 2800 | 2800 | 2800 | 2800 | 0 |
| 266 | 20240308 | 150300 | 879679770 | 2800 | 2800 | 2800 | 2800 | 84 |
| 267 | 20240308 | 150200 | 879444570 | 2800 | 2805 | 2805 | 2800 | 2137 |
| 268 | 20240308 | 150100 | 873460760 | 2800 | 2800 | 2800 | 2800 | 30 |
| 269 | 20240308 | 150000 | 873376760 | 2800 | 2805 | 2805 | 2800 | 6317 |
| 270 | 20240308 | 145900 | 855688710 | 2805 | 2805 | 2805 | 2805 | 0 |
| 271 | 20240308 | 145800 | 855688710 | 2805 | 2810 | 2810 | 2805 | 433 |
| 272 | 20240308 | 145700 | 854473640 | 2810 | 2810 | 2810 | 2810 | 1 |
| 273 | 20240308 | 145600 | 854470830 | 2810 | 2810 | 2810 | 2810 | 46 |
| 274 | 20240308 | 145500 | 854341570 | 2810 | 2810 | 2810 | 2810 | 1 |
| 275 | 20240308 | 145400 | 854338760 | 2810 | 2810 | 2810 | 2810 | 14 |
| 276 | 20240308 | 145300 | 854299420 | 2810 | 2800 | 2810 | 2800 | 1001 |
| 277 | 20240308 | 145200 | 851496610 | 2800 | 2810 | 2810 | 2800 | 112 |
| 278 | 20240308 | 145100 | 851182990 | 2805 | 2805 | 2805 | 2805 | 1409 |
| 279 | 20240308 | 145000 | 847230745 | 2805 | 2805 | 2805 | 2805 | 0 |
| 280 | 20240308 | 144900 | 847230745 | 2805 | 2805 | 2805 | 2805 | 6 |
| 281 | 20240308 | 144800 | 847213915 | 2805 | 2800 | 2805 | 2800 | 388 |
| 282 | 20240308 | 144700 | 846126025 | 2800 | 2800 | 2800 | 2800 | 31 |
| 283 | 20240308 | 144600 | 846039225 | 2800 | 2800 | 2800 | 2800 | 200 |
| 284 | 20240308 | 144500 | 845479225 | 2800 | 2805 | 2805 | 2800 | 105 |
| 285 | 20240308 | 144400 | 845185200 | 2805 | 2805 | 2805 | 2805 | 1 |
| 286 | 20240308 | 144300 | 845182395 | 2805 | 2800 | 2805 | 2800 | 261 |
| 287 | 20240308 | 144200 | 844451590 | 2805 | 2805 | 2805 | 2805 | 40 |
| 288 | 20240308 | 144100 | 844339390 | 2800 | 2800 | 2800 | 2800 | 31 |
| 289 | 20240308 | 144000 | 844252590 | 2805 | 2805 | 2805 | 2805 | 12 |
| 290 | 20240308 | 143900 | 844218930 | 2800 | 2800 | 2800 | 2800 | 200 |
| 291 | 20240308 | 143800 | 843658930 | 2800 | 2800 | 2800 | 2800 | 0 |
| 292 | 20240308 | 143700 | 843658930 | 2800 | 2800 | 2800 | 2800 | 800 |
| 293 | 20240308 | 143600 | 841418930 | 2800 | 2800 | 2800 | 2800 | 0 |
| 294 | 20240308 | 143500 | 841418930 | 2800 | 2800 | 2800 | 2800 | 520 |
| 295 | 20240308 | 143400 | 839962930 | 2800 | 2800 | 2800 | 2800 | 51 |
| 296 | 20240308 | 143300 | 839820130 | 2800 | 2800 | 2800 | 2800 | 100 |
| 297 | 20240308 | 143200 | 839540130 | 2800 | 2800 | 2800 | 2800 | 161 |
| 298 | 20240308 | 143100 | 839089330 | 2800 | 2800 | 2800 | 2800 | 0 |
| 299 | 20240308 | 143000 | 839089330 | 2800 | 2800 | 2800 | 2800 | 1501 |
| 300 | 20240308 | 142900 | 834886530 | 2800 | 2800 | 2800 | 2800 | 151 |
| 301 | 20240308 | 142800 | 834463730 | 2800 | 2800 | 2800 | 2800 | 5577 |
| 302 | 20240308 | 142700 | 818848130 | 2800 | 2800 | 2800 | 2800 | 3487 |
| 303 | 20240308 | 142600 | 809084530 | 2800 | 2800 | 2800 | 2800 | 0 |
| 304 | 20240308 | 142500 | 809084530 | 2800 | 2800 | 2800 | 2800 | 222 |
| 305 | 20240308 | 142400 | 808462930 | 2805 | 2805 | 2805 | 2805 | 8 |
| 306 | 20240308 | 142300 | 808440490 | 2805 | 2800 | 2805 | 2800 | 244 |
| 307 | 20240308 | 142200 | 807756735 | 2800 | 2800 | 2800 | 2800 | 31 |
| 308 | 20240308 | 142100 | 807669935 | 2805 | 2805 | 2805 | 2805 | 2 |
| 309 | 20240308 | 142000 | 807664325 | 2805 | 2805 | 2805 | 2805 | 4 |
| 310 | 20240308 | 141900 | 807653105 | 2805 | 2805 | 2805 | 2805 | 7 |
| 311 | 20240308 | 141800 | 807633470 | 2805 | 2805 | 2805 | 2805 | 0 |
| 312 | 20240308 | 141700 | 807633470 | 2805 | 2805 | 2805 | 2805 | 100 |
| 313 | 20240308 | 141600 | 807352970 | 2800 | 2805 | 2805 | 2800 | 782 |
| 314 | 20240308 | 141500 | 805161855 | 2805 | 2800 | 2805 | 2800 | 837 |
| 315 | 20240308 | 141400 | 802814245 | 2805 | 2805 | 2805 | 2805 | 100 |
| 316 | 20240308 | 141300 | 802533745 | 2805 | 2805 | 2805 | 2805 | 150 |
| 317 | 20240308 | 141200 | 802112995 | 2805 | 2800 | 2805 | 2800 | 37 |
| 318 | 20240308 | 141100 | 802009385 | 2800 | 2805 | 2805 | 2800 | 532 |
| 319 | 20240308 | 141000 | 800517280 | 2805 | 2805 | 2805 | 2805 | 73 |
| 320 | 20240308 | 140900 | 800312515 | 2805 | 2805 | 2805 | 2805 | 0 |
| 321 | 20240308 | 140800 | 800312515 | 2805 | 2805 | 2805 | 2805 | 0 |
| 322 | 20240308 | 140700 | 800312515 | 2805 | 2805 | 2805 | 2805 | 1 |
| 323 | 20240308 | 140600 | 800309710 | 2805 | 2805 | 2805 | 2805 | 1 |
| 324 | 20240308 | 140500 | 800306905 | 2805 | 2805 | 2805 | 2805 | 35 |
| 325 | 20240308 | 140400 | 800208730 | 2805 | 2805 | 2805 | 2805 | 0 |
| 326 | 20240308 | 140300 | 800208730 | 2805 | 2800 | 2805 | 2800 | 41 |
| 327 | 20240308 | 140200 | 800093925 | 2800 | 2805 | 2805 | 2800 | 32 |
| 328 | 20240308 | 140100 | 800004320 | 2805 | 2800 | 2805 | 2800 | 101 |
| 329 | 20240308 | 140000 | 799721515 | 2805 | 2805 | 2805 | 2805 | 2 |
| 330 | 20240308 | 135900 | 799715905 | 2805 | 2805 | 2805 | 2805 | 1 |
| 331 | 20240308 | 135800 | 799713100 | 2800 | 2800 | 2805 | 2800 | 330 |
| 332 | 20240308 | 135700 | 798789095 | 2800 | 2805 | 2805 | 2800 | 351 |
| 333 | 20240308 | 135600 | 797805355 | 2805 | 2800 | 2805 | 2800 | 1018 |
| 334 | 20240308 | 135500 | 794953065 | 2805 | 2805 | 2805 | 2805 | 20 |
| 335 | 20240308 | 135400 | 794896965 | 2805 | 2800 | 2805 | 2800 | 576 |
| 336 | 20240308 | 135300 | 793284115 | 2800 | 2800 | 2800 | 2800 | 537 |
| 337 | 20240308 | 135200 | 791780515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 338 | 20240308 | 135100 | 791780515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 339 | 20240308 | 135000 | 791780515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 340 | 20240308 | 134900 | 791780515 | 2800 | 2800 | 2800 | 2800 | 124 |
| 341 | 20240308 | 134800 | 791433315 | 2795 | 2800 | 2800 | 2795 | 23 |
| 342 | 20240308 | 134700 | 791368980 | 2800 | 2800 | 2800 | 2800 | 1300 |
| 343 | 20240308 | 134600 | 787728980 | 2800 | 2800 | 2800 | 2800 | 0 |
| 344 | 20240308 | 134500 | 787728980 | 2800 | 2800 | 2800 | 2800 | 0 |
| 345 | 20240308 | 134400 | 787728980 | 2800 | 2805 | 2805 | 2800 | 982 |
| 346 | 20240308 | 134300 | 784979370 | 2805 | 2800 | 2805 | 2800 | 34 |
| 347 | 20240308 | 134200 | 784884155 | 2800 | 2800 | 2800 | 2800 | 2 |
| 348 | 20240308 | 134100 | 784878555 | 2800 | 2800 | 2800 | 2800 | 200 |
| 349 | 20240308 | 134000 | 784318555 | 2805 | 2805 | 2805 | 2805 | 0 |
| 350 | 20240308 | 133900 | 784318555 | 2805 | 2800 | 2805 | 2800 | 239 |
| 351 | 20240308 | 133800 | 783648165 | 2805 | 2805 | 2805 | 2800 | 617 |
| 352 | 20240308 | 133700 | 781920505 | 2800 | 2800 | 2800 | 2800 | 0 |
| 353 | 20240308 | 133600 | 781920505 | 2800 | 2800 | 2800 | 2800 | 212 |
| 354 | 20240308 | 133500 | 781326905 | 2800 | 2800 | 2800 | 2800 | 0 |
| 355 | 20240308 | 133400 | 781326905 | 2800 | 2800 | 2800 | 2800 | 105 |
| 356 | 20240308 | 133300 | 781032905 | 2795 | 2800 | 2800 | 2795 | 302 |
| 357 | 20240308 | 133200 | 780188805 | 2800 | 2800 | 2800 | 2800 | 275 |
| 358 | 20240308 | 133100 | 779418805 | 2800 | 2790 | 2800 | 2790 | 302 |
| 359 | 20240308 | 133000 | 778576205 | 2790 | 2800 | 2800 | 2790 | 41 |
| 360 | 20240308 | 132900 | 778461715 | 2790 | 2800 | 2800 | 2790 | 1347 |
| 361 | 20240308 | 132800 | 774702995 | 2790 | 2800 | 2800 | 2790 | 3001 |
| 362 | 20240308 | 132700 | 766325525 | 2800 | 2800 | 2800 | 2795 | 201 |
| 363 | 20240308 | 132600 | 765763225 | 2800 | 2800 | 2800 | 2800 | 0 |
| 364 | 20240308 | 132500 | 765763225 | 2800 | 2800 | 2800 | 2800 | 7 |
| 365 | 20240308 | 132400 | 765743625 | 2800 | 2800 | 2800 | 2800 | 1 |
| 366 | 20240308 | 132300 | 765740825 | 2795 | 2790 | 2795 | 2790 | 651 |
| 367 | 20240308 | 132200 | 763923780 | 2795 | 2795 | 2795 | 2795 | 86 |
| 368 | 20240308 | 132100 | 763683410 | 2795 | 2795 | 2795 | 2795 | 31 |
| 369 | 20240308 | 132000 | 763596765 | 2795 | 2795 | 2795 | 2795 | 1 |
| 370 | 20240308 | 131900 | 763593970 | 2795 | 2800 | 2800 | 2795 | 73 |
| 371 | 20240308 | 131800 | 763389920 | 2795 | 2800 | 2800 | 2795 | 281 |
| 372 | 20240308 | 131700 | 762603655 | 2800 | 2795 | 2800 | 2790 | 1860 |
| 373 | 20240308 | 131600 | 757409875 | 2800 | 2800 | 2800 | 2800 | 51 |
| 374 | 20240308 | 131500 | 757267075 | 2800 | 2800 | 2800 | 2800 | 4 |
| 375 | 20240308 | 131400 | 757255875 | 2795 | 2795 | 2795 | 2795 | 194 |
| 376 | 20240308 | 131300 | 756713645 | 2795 | 2795 | 2795 | 2795 | 4 |
| 377 | 20240308 | 131200 | 756702465 | 2795 | 2795 | 2795 | 2790 | 11941 |
| 378 | 20240308 | 131100 | 723361870 | 2800 | 2800 | 2800 | 2800 | 942 |
| 379 | 20240308 | 131000 | 720724270 | 2800 | 2800 | 2800 | 2800 | 71 |
| 380 | 20240308 | 130900 | 720525470 | 2800 | 2800 | 2800 | 2800 | 20 |
| 381 | 20240308 | 130800 | 720469470 | 2800 | 2800 | 2800 | 2800 | 785 |
| 382 | 20240308 | 130700 | 718271470 | 2805 | 2805 | 2805 | 2805 | 107 |
| 383 | 20240308 | 130600 | 717971335 | 2805 | 2805 | 2805 | 2805 | 0 |
| 384 | 20240308 | 130500 | 717971335 | 2805 | 2805 | 2805 | 2805 | 101 |
| 385 | 20240308 | 130400 | 717688030 | 2805 | 2800 | 2805 | 2800 | 900 |
| 386 | 20240308 | 130300 | 715167030 | 2800 | 2800 | 2800 | 2800 | 0 |
| 387 | 20240308 | 130200 | 715167030 | 2800 | 2810 | 2810 | 2800 | 6129 |
| 388 | 20240308 | 130100 | 697993680 | 2810 | 2810 | 2810 | 2810 | 171 |
| 389 | 20240308 | 130000 | 697513170 | 2805 | 2810 | 2810 | 2805 | 100 |
| 390 | 20240308 | 125900 | 697232660 | 2815 | 2820 | 2820 | 2815 | 180 |
| 391 | 20240308 | 125800 | 696725950 | 2820 | 2810 | 2820 | 2810 | 1328 |
| 392 | 20240308 | 125700 | 692987795 | 2815 | 2810 | 2815 | 2810 | 1137 |
| 393 | 20240308 | 125600 | 689787205 | 2810 | 2810 | 2810 | 2810 | 346 |
| 394 | 20240308 | 125500 | 688814945 | 2805 | 2805 | 2805 | 2805 | 21 |
| 395 | 20240308 | 125400 | 688756040 | 2805 | 2805 | 2805 | 2805 | 40 |
| 396 | 20240308 | 125300 | 688643840 | 2810 | 2810 | 2810 | 2810 | 551 |
| 397 | 20240308 | 125200 | 687095530 | 2810 | 2810 | 2810 | 2805 | 554 |
| 398 | 20240308 | 125100 | 685541105 | 2810 | 2810 | 2810 | 2810 | 0 |
| 399 | 20240308 | 125000 | 685541105 | 2810 | 2810 | 2810 | 2810 | 1 |
| 400 | 20240308 | 124900 | 685538295 | 2805 | 2810 | 2810 | 2805 | 6 |
| 401 | 20240308 | 124800 | 685521440 | 2810 | 2810 | 2810 | 2810 | 7 |
| 402 | 20240308 | 124700 | 685501770 | 2810 | 2810 | 2810 | 2810 | 258 |
| 403 | 20240308 | 124600 | 684776790 | 2810 | 2805 | 2810 | 2805 | 27 |
| 404 | 20240308 | 124500 | 684701050 | 2810 | 2805 | 2810 | 2805 | 46 |
| 405 | 20240308 | 124400 | 684572015 | 2805 | 2805 | 2810 | 2805 | 670 |
| 406 | 20240308 | 124300 | 682692660 | 2815 | 2805 | 2815 | 2805 | 574 |
| 407 | 20240308 | 124200 | 681081355 | 2805 | 2800 | 2805 | 2800 | 697 |
| 408 | 20240308 | 124100 | 679129750 | 2795 | 2795 | 2795 | 2795 | 0 |
| 409 | 20240308 | 124000 | 679129750 | 2795 | 2795 | 2795 | 2795 | 983 |
| 410 | 20240308 | 123900 | 676382265 | 2795 | 2795 | 2795 | 2795 | 542 |
| 411 | 20240308 | 123800 | 674867375 | 2795 | 2795 | 2795 | 2795 | 2262 |
| 412 | 20240308 | 123700 | 668545085 | 2790 | 2795 | 2800 | 2790 | 9367 |
| 413 | 20240308 | 123600 | 642364435 | 2795 | 2795 | 2795 | 2795 | 1 |
| 414 | 20240308 | 123500 | 642361640 | 2800 | 2800 | 2800 | 2800 | 385 |
| 415 | 20240308 | 123400 | 641283640 | 2800 | 2805 | 2805 | 2800 | 23 |
| 416 | 20240308 | 123300 | 641219215 | 2800 | 2800 | 2800 | 2795 | 38 |
| 417 | 20240308 | 123200 | 641112980 | 2805 | 2800 | 2805 | 2800 | 176 |
| 418 | 20240308 | 123100 | 640620175 | 2800 | 2800 | 2800 | 2800 | 858 |
| 419 | 20240308 | 123000 | 638217775 | 2805 | 2805 | 2805 | 2805 | 100 |
| 420 | 20240308 | 122900 | 637937275 | 2805 | 2805 | 2805 | 2805 | 1 |
| 421 | 20240308 | 122800 | 637934470 | 2805 | 2800 | 2805 | 2800 | 105 |
| 422 | 20240308 | 122700 | 637639950 | 2800 | 2795 | 2800 | 2790 | 26 |
| 423 | 20240308 | 122600 | 637567210 | 2790 | 2800 | 2800 | 2785 | 1564 |
| 424 | 20240308 | 122500 | 633192865 | 2800 | 2800 | 2805 | 2785 | 7224 |
| 425 | 20240308 | 122400 | 613027485 | 2805 | 2800 | 2805 | 2800 | 275 |
| 426 | 20240308 | 122300 | 612256490 | 2800 | 2800 | 2800 | 2800 | 238 |
| 427 | 20240308 | 122200 | 611590090 | 2800 | 2805 | 2805 | 2800 | 5102 |
| 428 | 20240308 | 122100 | 597304120 | 2805 | 2805 | 2805 | 2805 | 22 |
| 429 | 20240308 | 122000 | 597242410 | 2805 | 2805 | 2805 | 2805 | 0 |
| 430 | 20240308 | 121900 | 597242410 | 2805 | 2805 | 2805 | 2805 | 10 |
| 431 | 20240308 | 121800 | 597214360 | 2805 | 2805 | 2805 | 2805 | 18 |
| 432 | 20240308 | 121700 | 597163870 | 2805 | 2805 | 2820 | 2805 | 22 |
| 433 | 20240308 | 121600 | 597102145 | 2820 | 2820 | 2820 | 2820 | 46 |
| 434 | 20240308 | 121500 | 596972425 | 2820 | 2820 | 2820 | 2820 | 0 |
| 435 | 20240308 | 121400 | 596972425 | 2820 | 2820 | 2820 | 2820 | 0 |
| 436 | 20240308 | 121300 | 596972425 | 2820 | 2810 | 2820 | 2795 | 1117 |
| 437 | 20240308 | 121200 | 593831960 | 2805 | 2800 | 2810 | 2795 | 873 |
| 438 | 20240308 | 121100 | 591387590 | 2810 | 2810 | 2810 | 2810 | 2 |
| 439 | 20240308 | 121000 | 591381970 | 2810 | 2815 | 2815 | 2795 | 61912 |
| 440 | 20240308 | 120900 | 417970215 | 2820 | 2820 | 2820 | 2820 | 0 |
| 441 | 20240308 | 120800 | 417970215 | 2820 | 2820 | 2820 | 2820 | 200 |
| 442 | 20240308 | 120700 | 417406215 | 2815 | 2815 | 2815 | 2815 | 959 |
| 443 | 20240308 | 120600 | 414706630 | 2810 | 2810 | 2810 | 2810 | 0 |
| 444 | 20240308 | 120500 | 414706630 | 2810 | 2815 | 2815 | 2810 | 3475 |
| 445 | 20240308 | 120400 | 404924665 | 2820 | 2820 | 2820 | 2820 | 41 |
| 446 | 20240308 | 120300 | 404809045 | 2820 | 2825 | 2825 | 2820 | 21 |
| 447 | 20240308 | 120200 | 404749820 | 2820 | 2815 | 2825 | 2815 | 359 |
| 448 | 20240308 | 120100 | 403737445 | 2830 | 2820 | 2830 | 2815 | 351 |
| 449 | 20240308 | 120000 | 402749285 | 2830 | 2830 | 2830 | 2830 | 1 |
| 450 | 20240308 | 115900 | 402746455 | 2835 | 2815 | 2835 | 2815 | 504 |
| 451 | 20240308 | 115800 | 401327675 | 2815 | 2825 | 2825 | 2800 | 31726 |
| 452 | 20240308 | 115700 | 312130160 | 2825 | 2835 | 2835 | 2825 | 10847 |
| 453 | 20240308 | 115600 | 281422085 | 2835 | 2835 | 2835 | 2835 | 2035 |
| 454 | 20240308 | 115500 | 275652860 | 2835 | 2835 | 2835 | 2835 | 0 |
| 455 | 20240308 | 115400 | 275652860 | 2835 | 2835 | 2835 | 2835 | 0 |
| 456 | 20240308 | 115300 | 275652860 | 2835 | 2835 | 2835 | 2835 | 0 |
| 457 | 20240308 | 115200 | 275652860 | 2835 | 2835 | 2835 | 2835 | 510 |
| 458 | 20240308 | 115100 | 274207010 | 2840 | 2840 | 2840 | 2840 | 932 |
| 459 | 20240308 | 115000 | 271560130 | 2845 | 2845 | 2845 | 2845 | 0 |
| 460 | 20240308 | 114900 | 271560130 | 2845 | 2845 | 2845 | 2845 | 0 |
| 461 | 20240308 | 114800 | 271560130 | 2845 | 2845 | 2845 | 2845 | 0 |
| 462 | 20240308 | 114700 | 271560130 | 2845 | 2845 | 2845 | 2845 | 0 |
| 463 | 20240308 | 114600 | 271560130 | 2845 | 2845 | 2845 | 2845 | 0 |
| 464 | 20240308 | 114500 | 271560130 | 2845 | 2845 | 2845 | 2845 | 1 |
| 465 | 20240308 | 114400 | 271557285 | 2845 | 2845 | 2845 | 2845 | 40 |
| 466 | 20240308 | 114300 | 271443485 | 2845 | 2845 | 2845 | 2845 | 550 |
| 467 | 20240308 | 114200 | 269878735 | 2845 | 2845 | 2845 | 2845 | 0 |
| 468 | 20240308 | 114100 | 269878735 | 2845 | 2845 | 2845 | 2845 | 24 |
| 469 | 20240308 | 114000 | 269810455 | 2840 | 2840 | 2840 | 2840 | 108 |
| 470 | 20240308 | 113900 | 269503735 | 2845 | 2845 | 2845 | 2845 | 10 |
| 471 | 20240308 | 113800 | 269475285 | 2845 | 2845 | 2845 | 2845 | 0 |
| 472 | 20240308 | 113700 | 269475285 | 2845 | 2845 | 2845 | 2845 | 0 |
| 473 | 20240308 | 113600 | 269475285 | 2845 | 2845 | 2845 | 2845 | 0 |
| 474 | 20240308 | 113500 | 269475285 | 2845 | 2845 | 2845 | 2845 | 248 |
| 475 | 20240308 | 113400 | 268769725 | 2845 | 2850 | 2850 | 2845 | 48 |
| 476 | 20240308 | 113300 | 268633115 | 2850 | 2850 | 2850 | 2850 | 423 |
| 477 | 20240308 | 113200 | 267427565 | 2850 | 2850 | 2850 | 2850 | 1795 |
| 478 | 20240308 | 113100 | 262311815 | 2850 | 2850 | 2850 | 2850 | 1809 |
| 479 | 20240308 | 113000 | 257156165 | 2850 | 2850 | 2850 | 2850 | 328 |
| 480 | 20240308 | 112900 | 256221365 | 2850 | 2855 | 2855 | 2850 | 132 |
| 481 | 20240308 | 112800 | 255845115 | 2850 | 2840 | 2855 | 2840 | 6268 |
| 482 | 20240308 | 112700 | 237985645 | 2840 | 2835 | 2840 | 2835 | 3047 |
| 483 | 20240308 | 112600 | 229333325 | 2840 | 2840 | 2840 | 2840 | 0 |
| 484 | 20240308 | 112500 | 229333325 | 2840 | 2840 | 2840 | 2840 | 14 |
| 485 | 20240308 | 112400 | 229293565 | 2835 | 2835 | 2835 | 2835 | 0 |
| 486 | 20240308 | 112300 | 229293565 | 2835 | 2835 | 2835 | 2835 | 570 |
| 487 | 20240308 | 112200 | 227677615 | 2835 | 2835 | 2835 | 2835 | 40 |
| 488 | 20240308 | 112100 | 227564215 | 2835 | 2835 | 2835 | 2835 | 580 |
| 489 | 20240308 | 112000 | 225919915 | 2835 | 2835 | 2835 | 2835 | 0 |
| 490 | 20240308 | 111900 | 225919915 | 2835 | 2840 | 2840 | 2835 | 618 |
| 491 | 20240308 | 111800 | 224164970 | 2840 | 2840 | 2840 | 2840 | 2 |
| 492 | 20240308 | 111700 | 224159290 | 2840 | 2840 | 2840 | 2835 | 1333 |
| 493 | 20240308 | 111600 | 220380055 | 2835 | 2835 | 2835 | 2835 | 31 |
| 494 | 20240308 | 111500 | 220292170 | 2840 | 2840 | 2840 | 2840 | 91 |
| 495 | 20240308 | 111400 | 220033730 | 2840 | 2840 | 2840 | 2840 | 35 |
| 496 | 20240308 | 111300 | 219934330 | 2835 | 2835 | 2835 | 2835 | 51 |
| 497 | 20240308 | 111200 | 219789745 | 2835 | 2840 | 2840 | 2835 | 1073 |
| 498 | 20240308 | 111100 | 216747710 | 2840 | 2835 | 2840 | 2835 | 238 |
| 499 | 20240308 | 111000 | 216072230 | 2835 | 2835 | 2835 | 2835 | 0 |
| 500 | 20240308 | 110900 | 216072230 | 2835 | 2840 | 2840 | 2835 | 1326 |
| 501 | 20240308 | 110800 | 212313005 | 2840 | 2840 | 2840 | 2840 | 151 |
| 502 | 20240308 | 110700 | 211884165 | 2835 | 2835 | 2835 | 2835 | 31 |
| 503 | 20240308 | 110600 | 211796280 | 2840 | 2840 | 2840 | 2840 | 0 |
| 504 | 20240308 | 110500 | 211796280 | 2840 | 2845 | 2845 | 2840 | 549 |
| 505 | 20240308 | 110400 | 210237115 | 2845 | 2845 | 2845 | 2845 | 12 |
| 506 | 20240308 | 110300 | 210202975 | 2840 | 2840 | 2840 | 2840 | 0 |
| 507 | 20240308 | 110200 | 210202975 | 2840 | 2840 | 2840 | 2840 | 25 |
| 508 | 20240308 | 110100 | 210131975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 509 | 20240308 | 110000 | 210131975 | 2845 | 2845 | 2845 | 2845 | 5 |
| 510 | 20240308 | 105900 | 210117750 | 2840 | 2845 | 2845 | 2840 | 41 |
| 511 | 20240308 | 105800 | 210001260 | 2845 | 2845 | 2845 | 2845 | 26 |
| 512 | 20240308 | 105700 | 209927290 | 2845 | 2845 | 2845 | 2845 | 4 |
| 513 | 20240308 | 105600 | 209915910 | 2840 | 2840 | 2840 | 2840 | 261 |
| 514 | 20240308 | 105500 | 209174670 | 2840 | 2840 | 2840 | 2840 | 0 |
| 515 | 20240308 | 105400 | 209174670 | 2840 | 2840 | 2840 | 2840 | 55 |
| 516 | 20240308 | 105300 | 209018470 | 2840 | 2840 | 2840 | 2840 | 106 |
| 517 | 20240308 | 105200 | 208717430 | 2835 | 2835 | 2835 | 2835 | 0 |
| 518 | 20240308 | 105100 | 208717430 | 2835 | 2835 | 2835 | 2835 | 330 |
| 519 | 20240308 | 105000 | 207781880 | 2835 | 2830 | 2835 | 2830 | 1587 |
| 520 | 20240308 | 104900 | 203282890 | 2835 | 2835 | 2835 | 2835 | 10 |
| 521 | 20240308 | 104800 | 203254540 | 2835 | 2840 | 2845 | 2835 | 572 |
| 522 | 20240308 | 104700 | 201631685 | 2845 | 2845 | 2845 | 2845 | 1 |
| 523 | 20240308 | 104600 | 201628840 | 2835 | 2835 | 2835 | 2835 | 31 |
| 524 | 20240308 | 104500 | 201540955 | 2835 | 2840 | 2840 | 2835 | 346 |
| 525 | 20240308 | 104400 | 200560040 | 2845 | 2845 | 2845 | 2845 | 1 |
| 526 | 20240308 | 104300 | 200557195 | 2835 | 2835 | 2835 | 2835 | 0 |
| 527 | 20240308 | 104200 | 200557195 | 2835 | 2835 | 2835 | 2835 | 0 |
| 528 | 20240308 | 104100 | 200557195 | 2835 | 2835 | 2835 | 2835 | 56 |
| 529 | 20240308 | 104000 | 200398435 | 2850 | 2850 | 2850 | 2850 | 5 |
| 530 | 20240308 | 103900 | 200384185 | 2850 | 2840 | 2850 | 2840 | 1646 |
| 531 | 20240308 | 103800 | 195693115 | 2835 | 2835 | 2835 | 2835 | 36 |
| 532 | 20240308 | 103700 | 195591055 | 2835 | 2835 | 2835 | 2835 | 0 |
| 533 | 20240308 | 103600 | 195591055 | 2835 | 2835 | 2835 | 2835 | 300 |
| 534 | 20240308 | 103500 | 194740555 | 2850 | 2850 | 2850 | 2850 | 1 |
| 535 | 20240308 | 103400 | 194737705 | 2835 | 2845 | 2845 | 2835 | 1210 |
| 536 | 20240308 | 103300 | 191304600 | 2845 | 2845 | 2845 | 2845 | 0 |
| 537 | 20240308 | 103200 | 191304600 | 2845 | 2840 | 2845 | 2840 | 273 |
| 538 | 20240308 | 103100 | 190529240 | 2840 | 2840 | 2840 | 2840 | 1 |
| 539 | 20240308 | 103000 | 190526400 | 2845 | 2855 | 2855 | 2845 | 1957 |
| 540 | 20240308 | 102900 | 184958725 | 2855 | 2845 | 2855 | 2845 | 279 |
| 541 | 20240308 | 102800 | 184164790 | 2850 | 2850 | 2850 | 2850 | 1891 |
| 542 | 20240308 | 102700 | 178775440 | 2850 | 2850 | 2850 | 2850 | 412 |
| 543 | 20240308 | 102600 | 177601240 | 2855 | 2855 | 2855 | 2855 | 3 |
| 544 | 20240308 | 102500 | 177592675 | 2850 | 2850 | 2850 | 2850 | 815 |
| 545 | 20240308 | 102400 | 175269925 | 2860 | 2855 | 2865 | 2855 | 677 |
| 546 | 20240308 | 102300 | 173333955 | 2860 | 2860 | 2860 | 2860 | 694 |
| 547 | 20240308 | 102200 | 171349115 | 2855 | 2855 | 2855 | 2855 | 690 |
| 548 | 20240308 | 102100 | 169379165 | 2855 | 2855 | 2855 | 2855 | 695 |
| 549 | 20240308 | 102000 | 167394940 | 2845 | 2845 | 2845 | 2845 | 3404 |
| 550 | 20240308 | 101900 | 157710560 | 2835 | 2835 | 2835 | 2835 | 31 |
| 551 | 20240308 | 101800 | 157622675 | 2840 | 2840 | 2840 | 2840 | 20 |
| 552 | 20240308 | 101700 | 157565875 | 2840 | 2845 | 2845 | 2840 | 502 |
| 553 | 20240308 | 101600 | 156140185 | 2845 | 2845 | 2845 | 2845 | 0 |
| 554 | 20240308 | 101500 | 156140185 | 2845 | 2845 | 2845 | 2845 | 0 |
| 555 | 20240308 | 101400 | 156140185 | 2845 | 2840 | 2845 | 2840 | 10 |
| 556 | 20240308 | 101300 | 156111755 | 2835 | 2840 | 2840 | 2835 | 83 |
| 557 | 20240308 | 101200 | 155876050 | 2835 | 2835 | 2835 | 2835 | 31 |
| 558 | 20240308 | 101100 | 155788165 | 2840 | 2840 | 2840 | 2840 | 1010 |
| 559 | 20240308 | 101000 | 152919765 | 2840 | 2840 | 2840 | 2840 | 0 |
| 560 | 20240308 | 100900 | 152919765 | 2840 | 2840 | 2840 | 2840 | 60 |
| 561 | 20240308 | 100800 | 152749365 | 2840 | 2835 | 2840 | 2835 | 18 |
| 562 | 20240308 | 100700 | 152698330 | 2830 | 2830 | 2830 | 2830 | 290 |
| 563 | 20240308 | 100600 | 151877630 | 2835 | 2835 | 2835 | 2835 | 21 |
| 564 | 20240308 | 100500 | 151818095 | 2835 | 2840 | 2840 | 2835 | 173 |
| 565 | 20240308 | 100400 | 151327590 | 2840 | 2840 | 2840 | 2840 | 12 |
| 566 | 20240308 | 100300 | 151293510 | 2840 | 2845 | 2845 | 2840 | 6 |
| 567 | 20240308 | 100200 | 151276445 | 2835 | 2845 | 2845 | 2835 | 38 |
| 568 | 20240308 | 100100 | 151168675 | 2835 | 2835 | 2835 | 2835 | 101 |
| 569 | 20240308 | 100000 | 150882340 | 2830 | 2845 | 2845 | 2830 | 2064 |
| 570 | 20240308 | 095900 | 145030105 | 2840 | 2840 | 2840 | 2840 | 374 |
| 571 | 20240308 | 095800 | 143967945 | 2845 | 2840 | 2845 | 2840 | 282 |
| 572 | 20240308 | 095700 | 143167060 | 2840 | 2840 | 2840 | 2840 | 0 |
| 573 | 20240308 | 095600 | 143167060 | 2840 | 2845 | 2845 | 2840 | 130 |
| 574 | 20240308 | 095500 | 142797310 | 2845 | 2845 | 2845 | 2845 | 35 |
| 575 | 20240308 | 095400 | 142697735 | 2845 | 2850 | 2850 | 2840 | 884 |
| 576 | 20240308 | 095300 | 140181645 | 2850 | 2855 | 2860 | 2850 | 930 |
| 577 | 20240308 | 095200 | 137529475 | 2855 | 2855 | 2855 | 2855 | 411 |
| 578 | 20240308 | 095100 | 136356070 | 2860 | 2850 | 2860 | 2850 | 1508 |
| 579 | 20240308 | 095000 | 132052775 | 2850 | 2850 | 2850 | 2850 | 500 |
| 580 | 20240308 | 094900 | 130627775 | 2850 | 2840 | 2850 | 2840 | 2564 |
| 581 | 20240308 | 094800 | 123333585 | 2840 | 2840 | 2840 | 2840 | 142 |
| 582 | 20240308 | 094700 | 122930305 | 2840 | 2840 | 2840 | 2840 | 135 |
| 583 | 20240308 | 094600 | 122546905 | 2835 | 2840 | 2840 | 2835 | 1218 |
| 584 | 20240308 | 094500 | 119093325 | 2835 | 2835 | 2840 | 2835 | 63 |
| 585 | 20240308 | 094400 | 118914665 | 2835 | 2840 | 2840 | 2835 | 810 |
| 586 | 20240308 | 094300 | 116616535 | 2840 | 2845 | 2845 | 2840 | 101 |
| 587 | 20240308 | 094200 | 116329690 | 2840 | 2840 | 2840 | 2840 | 170 |
| 588 | 20240308 | 094100 | 115846890 | 2835 | 2840 | 2840 | 2835 | 561 |
| 589 | 20240308 | 094000 | 114253805 | 2840 | 2840 | 2840 | 2840 | 31 |
| 590 | 20240308 | 093900 | 114165765 | 2840 | 2840 | 2840 | 2840 | 1 |
| 591 | 20240308 | 093800 | 114162925 | 2840 | 2845 | 2845 | 2835 | 5037 |
| 592 | 20240308 | 093700 | 99858005 | 2845 | 2845 | 2845 | 2840 | 105 |
| 593 | 20240308 | 093600 | 99559780 | 2835 | 2840 | 2845 | 2835 | 79 |
| 594 | 20240308 | 093500 | 99335655 | 2840 | 2840 | 2840 | 2835 | 318 |
| 595 | 20240308 | 093400 | 98433620 | 2840 | 2845 | 2845 | 2840 | 18 |
| 596 | 20240308 | 093300 | 98382460 | 2845 | 2845 | 2845 | 2835 | 60 |
| 597 | 20240308 | 093200 | 98212070 | 2845 | 2845 | 2845 | 2845 | 12 |
| 598 | 20240308 | 093100 | 98177930 | 2845 | 2845 | 2845 | 2830 | 173 |
| 599 | 20240308 | 093000 | 97687545 | 2845 | 2835 | 2845 | 2830 | 2068 |
| 600 | 20240308 | 092900 | 91814360 | 2835 | 2835 | 2835 | 2835 | 12313 |
| 601 | 20240308 | 092800 | 56907005 | 2830 | 2830 | 2830 | 2830 | 100 |
| 602 | 20240308 | 092700 | 56624005 | 2835 | 2835 | 2835 | 2835 | 100 |
| 603 | 20240308 | 092600 | 56340505 | 2830 | 2830 | 2835 | 2830 | 804 |
| 604 | 20240308 | 092500 | 54065170 | 2830 | 2830 | 2830 | 2825 | 1271 |
| 605 | 20240308 | 092400 | 50474240 | 2830 | 2835 | 2835 | 2830 | 890 |
| 606 | 20240308 | 092300 | 47954540 | 2835 | 2830 | 2835 | 2830 | 2097 |
| 607 | 20240308 | 092200 | 42020020 | 2835 | 2840 | 2840 | 2835 | 320 |
| 608 | 20240308 | 092100 | 41112770 | 2835 | 2835 | 2845 | 2835 | 111 |
| 609 | 20240308 | 092000 | 40798045 | 2845 | 2845 | 2845 | 2845 | 136 |
| 610 | 20240308 | 091900 | 40411125 | 2845 | 2845 | 2845 | 2845 | 2 |
| 611 | 20240308 | 091800 | 40405435 | 2830 | 2835 | 2845 | 2830 | 402 |
| 612 | 20240308 | 091700 | 39267260 | 2845 | 2845 | 2845 | 2845 | 1 |
| 613 | 20240308 | 091600 | 39264415 | 2830 | 2830 | 2830 | 2830 | 100 |
| 614 | 20240308 | 091500 | 38981415 | 2830 | 2840 | 2840 | 2830 | 2260 |
| 615 | 20240308 | 091400 | 32571700 | 2845 | 2840 | 2845 | 2840 | 1296 |
| 616 | 20240308 | 091300 | 28887085 | 2845 | 2845 | 2845 | 2845 | 0 |
| 617 | 20240308 | 091200 | 28887085 | 2845 | 2845 | 2845 | 2845 | 699 |
| 618 | 20240308 | 091100 | 26898430 | 2845 | 2845 | 2845 | 2845 | 1425 |
| 619 | 20240308 | 091000 | 22844305 | 2845 | 2845 | 2845 | 2845 | 311 |
| 620 | 20240308 | 090900 | 21959510 | 2840 | 2840 | 2840 | 2840 | 100 |
| 621 | 20240308 | 090800 | 21675510 | 2840 | 2830 | 2845 | 2830 | 227 |
| 622 | 20240308 | 090700 | 21032585 | 2845 | 2845 | 2845 | 2845 | 57 |
| 623 | 20240308 | 090600 | 20870420 | 2845 | 2830 | 2845 | 2830 | 368 |
| 624 | 20240308 | 090500 | 19828965 | 2830 | 2830 | 2830 | 2830 | 1579 |
| 625 | 20240308 | 090400 | 15360395 | 2830 | 2830 | 2830 | 2830 | 1255 |
| 626 | 20240308 | 090300 | 11808745 | 2835 | 2830 | 2835 | 2830 | 503 |
| 627 | 20240308 | 090200 | 10383245 | 2845 | 2845 | 2845 | 2845 | 490 |
| 628 | 20240308 | 090100 | 8989195 | 2845 | 2845 | 2845 | 2845 | 20 |
| 629 | 20240308 | 090000 | 8932295 | 2845 | 2825 | 2845 | 2825 | 3158 |