28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 185200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 1253 |
| 3 | 20240304 | 185100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20240304 | 185000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20240304 | 184900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20240304 | 184800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20240304 | 184700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20240304 | 184600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20240304 | 184500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20240304 | 184400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20240304 | 184300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20240304 | 184200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20240304 | 184100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20240304 | 184000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20240304 | 183900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20240304 | 183800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20240304 | 183700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20240304 | 183600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20240304 | 183500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20240304 | 183400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20240304 | 183300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20240304 | 183200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20240304 | 183100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20240304 | 183000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20240304 | 182900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20240304 | 182800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20240304 | 182700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20240304 | 182600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20240304 | 182500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20240304 | 182400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20240304 | 182300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20240304 | 182200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 1253 |
| 33 | 20240304 | 182100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20240304 | 182000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20240304 | 181900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20240304 | 181800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20240304 | 181700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20240304 | 181600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20240304 | 181500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20240304 | 181400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20240304 | 181300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20240304 | 181200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20240304 | 181100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20240304 | 181000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20240304 | 180900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20240304 | 180800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20240304 | 180700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20240304 | 180600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20240304 | 180500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20240304 | 180400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20240304 | 180300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20240304 | 180200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20240304 | 180100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20240304 | 180000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20240304 | 175900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20240304 | 175800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20240304 | 175700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20240304 | 175600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20240304 | 175500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20240304 | 175400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20240304 | 175300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20240304 | 175200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 1253 |
| 63 | 20240304 | 175100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20240304 | 175000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20240304 | 174900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20240304 | 174800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20240304 | 174700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20240304 | 174600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20240304 | 174500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20240304 | 174400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20240304 | 174300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20240304 | 174200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20240304 | 174100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20240304 | 174000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20240304 | 173900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20240304 | 173800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20240304 | 173700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20240304 | 173600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20240304 | 173500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20240304 | 173400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20240304 | 173300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20240304 | 173200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20240304 | 173100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20240304 | 173000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20240304 | 172900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20240304 | 172800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20240304 | 172700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20240304 | 172600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20240304 | 172500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20240304 | 172400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20240304 | 172300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20240304 | 172200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 1253 |
| 93 | 20240304 | 172100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20240304 | 172000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20240304 | 171900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20240304 | 171800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20240304 | 171700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20240304 | 171600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20240304 | 171500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20240304 | 171400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20240304 | 171300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20240304 | 171200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20240304 | 171100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20240304 | 171000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20240304 | 170900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20240304 | 170800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20240304 | 170700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20240304 | 170600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20240304 | 170500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20240304 | 170400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20240304 | 170300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20240304 | 170200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20240304 | 170100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20240304 | 170000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20240304 | 165900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20240304 | 165800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20240304 | 165700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20240304 | 165600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20240304 | 165500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20240304 | 165400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20240304 | 165300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20240304 | 165200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 1253 |
| 123 | 20240304 | 165100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20240304 | 165000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20240304 | 164900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20240304 | 164800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20240304 | 164700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20240304 | 164600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20240304 | 164500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20240304 | 164400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20240304 | 164300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20240304 | 164200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20240304 | 164100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20240304 | 164000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20240304 | 163900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20240304 | 163800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20240304 | 163700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20240304 | 163600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20240304 | 163500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20240304 | 163400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20240304 | 163300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20240304 | 163200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20240304 | 163100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20240304 | 163000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20240304 | 162900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20240304 | 162800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20240304 | 162700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20240304 | 162600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20240304 | 162500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20240304 | 162400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20240304 | 162300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20240304 | 162200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 1253 |
| 153 | 20240304 | 162100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20240304 | 162000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20240304 | 161900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20240304 | 161800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20240304 | 161700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20240304 | 161600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20240304 | 161500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20240304 | 161400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20240304 | 161300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20240304 | 161200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20240304 | 161100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20240304 | 161000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20240304 | 160900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20240304 | 160800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20240304 | 160700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20240304 | 160600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20240304 | 160500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20240304 | 160400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20240304 | 160300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20240304 | 160200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20240304 | 160100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20240304 | 160000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20240304 | 155900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20240304 | 155800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20240304 | 155700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20240304 | 155600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20240304 | 155500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 180 | 20240304 | 155400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 181 | 20240304 | 155300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 182 | 20240304 | 155200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 1253 |
| 183 | 20240304 | 155100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 184 | 20240304 | 155000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 185 | 20240304 | 154900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 186 | 20240304 | 154800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 187 | 20240304 | 154700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 188 | 20240304 | 154600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 189 | 20240304 | 154500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 190 | 20240304 | 154400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 191 | 20240304 | 154300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 192 | 20240304 | 154200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 193 | 20240304 | 154100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 194 | 20240304 | 154000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 195 | 20240304 | 153900 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 196 | 20240304 | 153800 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 197 | 20240304 | 153700 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 198 | 20240304 | 153600 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 199 | 20240304 | 153500 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 200 | 20240304 | 153400 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 201 | 20240304 | 153300 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 202 | 20240304 | 153200 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 203 | 20240304 | 153100 | 553720865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 204 | 20240304 | 153000 | 553720865 | 2470 | 2470 | 2470 | 2470 | 1253 |
| 205 | 20240304 | 152900 | 550625955 | 2470 | 2470 | 2470 | 2470 | 0 |
| 206 | 20240304 | 152800 | 550625955 | 2470 | 2470 | 2470 | 2470 | 0 |
| 207 | 20240304 | 152700 | 550625955 | 2470 | 2470 | 2470 | 2470 | 0 |
| 208 | 20240304 | 152600 | 550625955 | 2470 | 2470 | 2470 | 2470 | 0 |
| 209 | 20240304 | 152500 | 550625955 | 2470 | 2470 | 2470 | 2470 | 0 |
| 210 | 20240304 | 152400 | 550625955 | 2470 | 2470 | 2470 | 2470 | 0 |
| 211 | 20240304 | 152300 | 550625955 | 2470 | 2470 | 2470 | 2470 | 0 |
| 212 | 20240304 | 152200 | 550625955 | 2470 | 2470 | 2470 | 2470 | 0 |
| 213 | 20240304 | 152100 | 550625955 | 2470 | 2470 | 2470 | 2470 | 0 |
| 214 | 20240304 | 152000 | 550625955 | 2470 | 2470 | 2470 | 2470 | 0 |
| 215 | 20240304 | 151900 | 550625955 | 2470 | 2470 | 2470 | 2470 | 335 |
| 216 | 20240304 | 151800 | 549798505 | 2470 | 2455 | 2470 | 2450 | 293 |
| 217 | 20240304 | 151700 | 549080310 | 2455 | 2460 | 2460 | 2455 | 300 |
| 218 | 20240304 | 151600 | 548343795 | 2455 | 2460 | 2460 | 2455 | 700 |
| 219 | 20240304 | 151500 | 546625285 | 2455 | 2470 | 2470 | 2455 | 5001 |
| 220 | 20240304 | 151400 | 534347815 | 2460 | 2460 | 2460 | 2460 | 7000 |
| 221 | 20240304 | 151300 | 517127815 | 2470 | 2470 | 2470 | 2470 | 4 |
| 222 | 20240304 | 151200 | 517117935 | 2470 | 2470 | 2470 | 2470 | 0 |
| 223 | 20240304 | 151100 | 517117935 | 2470 | 2470 | 2470 | 2470 | 0 |
| 224 | 20240304 | 151000 | 517117935 | 2470 | 2460 | 2470 | 2460 | 235 |
| 225 | 20240304 | 150900 | 516537585 | 2470 | 2470 | 2470 | 2470 | 225 |
| 226 | 20240304 | 150800 | 515981835 | 2465 | 2465 | 2465 | 2465 | 1513 |
| 227 | 20240304 | 150700 | 512252290 | 2465 | 2465 | 2465 | 2465 | 197 |
| 228 | 20240304 | 150600 | 511766685 | 2470 | 2470 | 2470 | 2470 | 378 |
| 229 | 20240304 | 150500 | 510833025 | 2470 | 2470 | 2470 | 2470 | 273 |
| 230 | 20240304 | 150400 | 510158715 | 2475 | 2475 | 2475 | 2475 | 0 |
| 231 | 20240304 | 150300 | 510158715 | 2475 | 2480 | 2480 | 2475 | 589 |
| 232 | 20240304 | 150200 | 508699130 | 2480 | 2480 | 2480 | 2480 | 205 |
| 233 | 20240304 | 150100 | 508190730 | 2480 | 2480 | 2480 | 2480 | 827 |
| 234 | 20240304 | 150000 | 506139770 | 2480 | 2480 | 2480 | 2480 | 490 |
| 235 | 20240304 | 145900 | 504924570 | 2480 | 2480 | 2480 | 2480 | 551 |
| 236 | 20240304 | 145800 | 503558090 | 2480 | 2480 | 2480 | 2480 | 194 |
| 237 | 20240304 | 145700 | 503076970 | 2480 | 2480 | 2480 | 2480 | 446 |
| 238 | 20240304 | 145600 | 501970890 | 2480 | 2475 | 2480 | 2475 | 679 |
| 239 | 20240304 | 145500 | 500288465 | 2475 | 2475 | 2475 | 2475 | 423 |
| 240 | 20240304 | 145400 | 499241540 | 2475 | 2465 | 2475 | 2465 | 1410 |
| 241 | 20240304 | 145300 | 495754815 | 2465 | 2470 | 2470 | 2465 | 686 |
| 242 | 20240304 | 145200 | 494060455 | 2470 | 2470 | 2470 | 2470 | 1056 |
| 243 | 20240304 | 145100 | 491452135 | 2470 | 2470 | 2470 | 2470 | 0 |
| 244 | 20240304 | 145000 | 491452135 | 2470 | 2470 | 2470 | 2470 | 451 |
| 245 | 20240304 | 144900 | 490338165 | 2470 | 2470 | 2470 | 2470 | 19 |
| 246 | 20240304 | 144800 | 490291235 | 2470 | 2470 | 2470 | 2470 | 0 |
| 247 | 20240304 | 144700 | 490291235 | 2470 | 2470 | 2470 | 2470 | 602 |
| 248 | 20240304 | 144600 | 488804295 | 2470 | 2470 | 2470 | 2470 | 10 |
| 249 | 20240304 | 144500 | 488779595 | 2475 | 2475 | 2475 | 2475 | 315 |
| 250 | 20240304 | 144400 | 487999970 | 2470 | 2475 | 2475 | 2470 | 22 |
| 251 | 20240304 | 144300 | 487945625 | 2470 | 2475 | 2475 | 2470 | 2 |
| 252 | 20240304 | 144200 | 487940680 | 2470 | 2470 | 2470 | 2470 | 11 |
| 253 | 20240304 | 144100 | 487913510 | 2470 | 2470 | 2470 | 2470 | 20 |
| 254 | 20240304 | 144000 | 487864110 | 2475 | 2475 | 2475 | 2475 | 378 |
| 255 | 20240304 | 143900 | 486928560 | 2475 | 2475 | 2475 | 2475 | 0 |
| 256 | 20240304 | 143800 | 486928560 | 2475 | 2475 | 2475 | 2475 | 221 |
| 257 | 20240304 | 143700 | 486381585 | 2475 | 2470 | 2475 | 2470 | 331 |
| 258 | 20240304 | 143600 | 485562365 | 2470 | 2470 | 2470 | 2470 | 0 |
| 259 | 20240304 | 143500 | 485562365 | 2470 | 2475 | 2475 | 2470 | 270 |
| 260 | 20240304 | 143400 | 484894135 | 2470 | 2470 | 2470 | 2470 | 1826 |
| 261 | 20240304 | 143300 | 480383915 | 2475 | 2475 | 2475 | 2475 | 0 |
| 262 | 20240304 | 143200 | 480383915 | 2475 | 2475 | 2475 | 2475 | 378 |
| 263 | 20240304 | 143100 | 479448365 | 2475 | 2475 | 2475 | 2475 | 113 |
| 264 | 20240304 | 143000 | 479168690 | 2480 | 2480 | 2480 | 2480 | 206 |
| 265 | 20240304 | 142900 | 478657810 | 2480 | 2480 | 2480 | 2480 | 1 |
| 266 | 20240304 | 142800 | 478655330 | 2480 | 2480 | 2480 | 2480 | 247 |
| 267 | 20240304 | 142700 | 478042770 | 2480 | 2480 | 2480 | 2480 | 4 |
| 268 | 20240304 | 142600 | 478032850 | 2480 | 2480 | 2480 | 2480 | 315 |
| 269 | 20240304 | 142500 | 477251650 | 2470 | 2470 | 2470 | 2470 | 0 |
| 270 | 20240304 | 142400 | 477251650 | 2470 | 2480 | 2480 | 2470 | 542 |
| 271 | 20240304 | 142300 | 475910760 | 2470 | 2475 | 2475 | 2470 | 248 |
| 272 | 20240304 | 142200 | 475297195 | 2470 | 2470 | 2470 | 2470 | 300 |
| 273 | 20240304 | 142100 | 474556195 | 2475 | 2470 | 2475 | 2470 | 1660 |
| 274 | 20240304 | 142000 | 470455195 | 2475 | 2475 | 2475 | 2475 | 510 |
| 275 | 20240304 | 141900 | 469192945 | 2470 | 2470 | 2470 | 2470 | 441 |
| 276 | 20240304 | 141800 | 468103675 | 2475 | 2475 | 2475 | 2475 | 281 |
| 277 | 20240304 | 141700 | 467408200 | 2475 | 2475 | 2475 | 2475 | 0 |
| 278 | 20240304 | 141600 | 467408200 | 2475 | 2470 | 2475 | 2470 | 281 |
| 279 | 20240304 | 141500 | 466712730 | 2470 | 2470 | 2470 | 2470 | 204 |
| 280 | 20240304 | 141400 | 466208850 | 2470 | 2470 | 2470 | 2470 | 3580 |
| 281 | 20240304 | 141300 | 457366250 | 2460 | 2460 | 2460 | 2460 | 11 |
| 282 | 20240304 | 141200 | 457339190 | 2460 | 2460 | 2460 | 2460 | 0 |
| 283 | 20240304 | 141100 | 457339190 | 2460 | 2460 | 2460 | 2460 | 0 |
| 284 | 20240304 | 141000 | 457339190 | 2460 | 2460 | 2460 | 2460 | 0 |
| 285 | 20240304 | 140900 | 457339190 | 2460 | 2460 | 2460 | 2460 | 201 |
| 286 | 20240304 | 140800 | 456844730 | 2460 | 2460 | 2460 | 2460 | 0 |
| 287 | 20240304 | 140700 | 456844730 | 2460 | 2460 | 2460 | 2460 | 0 |
| 288 | 20240304 | 140600 | 456844730 | 2460 | 2460 | 2460 | 2460 | 120 |
| 289 | 20240304 | 140500 | 456549530 | 2475 | 2475 | 2475 | 2475 | 0 |
| 290 | 20240304 | 140400 | 456549530 | 2475 | 2475 | 2475 | 2475 | 0 |
| 291 | 20240304 | 140300 | 456549530 | 2475 | 2460 | 2475 | 2460 | 614 |
| 292 | 20240304 | 140200 | 455035880 | 2460 | 2460 | 2460 | 2460 | 50 |
| 293 | 20240304 | 140100 | 454912880 | 2475 | 2475 | 2475 | 2460 | 488 |
| 294 | 20240304 | 140000 | 453705260 | 2475 | 2475 | 2475 | 2475 | 0 |
| 295 | 20240304 | 135900 | 453705260 | 2475 | 2475 | 2475 | 2475 | 125 |
| 296 | 20240304 | 135800 | 453395885 | 2475 | 2475 | 2475 | 2475 | 380 |
| 297 | 20240304 | 135700 | 452455385 | 2470 | 2470 | 2470 | 2470 | 0 |
| 298 | 20240304 | 135600 | 452455385 | 2470 | 2470 | 2470 | 2470 | 40 |
| 299 | 20240304 | 135500 | 452356585 | 2475 | 2470 | 2475 | 2470 | 291 |
| 300 | 20240304 | 135400 | 451636365 | 2470 | 2470 | 2470 | 2470 | 235 |
| 301 | 20240304 | 135300 | 451055915 | 2470 | 2470 | 2470 | 2470 | 211 |
| 302 | 20240304 | 135200 | 450534745 | 2470 | 2470 | 2470 | 2470 | 0 |
| 303 | 20240304 | 135100 | 450534745 | 2470 | 2470 | 2470 | 2470 | 225 |
| 304 | 20240304 | 135000 | 449978995 | 2460 | 2460 | 2460 | 2460 | 12 |
| 305 | 20240304 | 134900 | 449949475 | 2460 | 2460 | 2460 | 2460 | 0 |
| 306 | 20240304 | 134800 | 449949475 | 2460 | 2470 | 2470 | 2460 | 371 |
| 307 | 20240304 | 134700 | 449035675 | 2470 | 2470 | 2470 | 2470 | 227 |
| 308 | 20240304 | 134600 | 448474985 | 2460 | 2465 | 2465 | 2460 | 621 |
| 309 | 20240304 | 134500 | 446946720 | 2465 | 2465 | 2465 | 2465 | 0 |
| 310 | 20240304 | 134400 | 446946720 | 2465 | 2465 | 2465 | 2465 | 2 |
| 311 | 20240304 | 134300 | 446941790 | 2465 | 2465 | 2465 | 2465 | 102 |
| 312 | 20240304 | 134200 | 446690360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 313 | 20240304 | 134100 | 446690360 | 2470 | 2460 | 2470 | 2460 | 267 |
| 314 | 20240304 | 134000 | 446030890 | 2460 | 2460 | 2460 | 2460 | 1 |
| 315 | 20240304 | 133900 | 446028430 | 2460 | 2475 | 2475 | 2460 | 8731 |
| 316 | 20240304 | 133800 | 424429720 | 2475 | 2475 | 2475 | 2475 | 134 |
| 317 | 20240304 | 133700 | 424098070 | 2475 | 2475 | 2475 | 2475 | 638 |
| 318 | 20240304 | 133600 | 422519020 | 2485 | 2485 | 2485 | 2485 | 3 |
| 319 | 20240304 | 133500 | 422511565 | 2475 | 2475 | 2475 | 2475 | 0 |
| 320 | 20240304 | 133400 | 422511565 | 2475 | 2485 | 2485 | 2475 | 3339 |
| 321 | 20240304 | 133300 | 414242850 | 2480 | 2480 | 2485 | 2480 | 12 |
| 322 | 20240304 | 133200 | 414213085 | 2480 | 2480 | 2480 | 2480 | 0 |
| 323 | 20240304 | 133100 | 414213085 | 2480 | 2480 | 2480 | 2480 | 909 |
| 324 | 20240304 | 133000 | 411958765 | 2480 | 2480 | 2480 | 2480 | 100 |
| 325 | 20240304 | 132900 | 411710765 | 2485 | 2480 | 2485 | 2480 | 377 |
| 326 | 20240304 | 132800 | 410774420 | 2485 | 2485 | 2485 | 2485 | 0 |
| 327 | 20240304 | 132700 | 410774420 | 2485 | 2480 | 2485 | 2480 | 1099 |
| 328 | 20240304 | 132600 | 408047405 | 2480 | 2480 | 2480 | 2480 | 5 |
| 329 | 20240304 | 132500 | 408035005 | 2485 | 2485 | 2485 | 2485 | 19 |
| 330 | 20240304 | 132400 | 407987790 | 2485 | 2485 | 2485 | 2485 | 300 |
| 331 | 20240304 | 132300 | 407242290 | 2485 | 2485 | 2485 | 2485 | 0 |
| 332 | 20240304 | 132200 | 407242290 | 2485 | 2485 | 2485 | 2485 | 1 |
| 333 | 20240304 | 132100 | 407239805 | 2485 | 2485 | 2485 | 2485 | 100 |
| 334 | 20240304 | 132000 | 406991305 | 2480 | 2480 | 2480 | 2480 | 1334 |
| 335 | 20240304 | 131900 | 403682985 | 2480 | 2480 | 2480 | 2480 | 465 |
| 336 | 20240304 | 131800 | 402529785 | 2480 | 2485 | 2485 | 2480 | 409 |
| 337 | 20240304 | 131700 | 401515345 | 2485 | 2485 | 2485 | 2485 | 3295 |
| 338 | 20240304 | 131600 | 393327270 | 2480 | 2480 | 2480 | 2480 | 0 |
| 339 | 20240304 | 131500 | 393327270 | 2480 | 2485 | 2485 | 2480 | 437 |
| 340 | 20240304 | 131400 | 392241825 | 2485 | 2485 | 2485 | 2485 | 1 |
| 341 | 20240304 | 131300 | 392239340 | 2475 | 2475 | 2475 | 2475 | 0 |
| 342 | 20240304 | 131200 | 392239340 | 2475 | 2480 | 2480 | 2475 | 478 |
| 343 | 20240304 | 131100 | 391056035 | 2480 | 2480 | 2480 | 2480 | 0 |
| 344 | 20240304 | 131000 | 391056035 | 2480 | 2480 | 2480 | 2480 | 0 |
| 345 | 20240304 | 130900 | 391056035 | 2480 | 2480 | 2480 | 2480 | 0 |
| 346 | 20240304 | 130800 | 391056035 | 2480 | 2480 | 2480 | 2480 | 0 |
| 347 | 20240304 | 130700 | 391056035 | 2480 | 2480 | 2480 | 2480 | 500 |
| 348 | 20240304 | 130600 | 389816035 | 2485 | 2485 | 2485 | 2485 | 0 |
| 349 | 20240304 | 130500 | 389816035 | 2485 | 2480 | 2485 | 2480 | 293 |
| 350 | 20240304 | 130400 | 389087935 | 2480 | 2480 | 2480 | 2480 | 1 |
| 351 | 20240304 | 130300 | 389085455 | 2485 | 2485 | 2485 | 2485 | 0 |
| 352 | 20240304 | 130200 | 389085455 | 2485 | 2485 | 2485 | 2485 | 90 |
| 353 | 20240304 | 130100 | 388861805 | 2485 | 2485 | 2485 | 2485 | 0 |
| 354 | 20240304 | 130000 | 388861805 | 2485 | 2480 | 2485 | 2480 | 13 |
| 355 | 20240304 | 125900 | 388829540 | 2485 | 2480 | 2485 | 2480 | 301 |
| 356 | 20240304 | 125800 | 388083055 | 2485 | 2485 | 2485 | 2485 | 30 |
| 357 | 20240304 | 125700 | 388008505 | 2485 | 2485 | 2485 | 2485 | 0 |
| 358 | 20240304 | 125600 | 388008505 | 2485 | 2475 | 2485 | 2475 | 11 |
| 359 | 20240304 | 125500 | 387981260 | 2485 | 2485 | 2490 | 2485 | 2921 |
| 360 | 20240304 | 125400 | 380722075 | 2490 | 2490 | 2490 | 2490 | 356 |
| 361 | 20240304 | 125300 | 379835635 | 2490 | 2490 | 2490 | 2485 | 179 |
| 362 | 20240304 | 125200 | 379389930 | 2490 | 2490 | 2490 | 2490 | 100 |
| 363 | 20240304 | 125100 | 379140930 | 2490 | 2490 | 2490 | 2485 | 487 |
| 364 | 20240304 | 125000 | 377928350 | 2490 | 2485 | 2490 | 2485 | 976 |
| 365 | 20240304 | 124900 | 375501630 | 2485 | 2485 | 2485 | 2485 | 376 |
| 366 | 20240304 | 124800 | 374567270 | 2485 | 2480 | 2490 | 2480 | 1612 |
| 367 | 20240304 | 124700 | 370560060 | 2480 | 2480 | 2480 | 2480 | 2664 |
| 368 | 20240304 | 124600 | 363953340 | 2480 | 2475 | 2480 | 2475 | 3000 |
| 369 | 20240304 | 124500 | 356523010 | 2475 | 2475 | 2475 | 2475 | 435 |
| 370 | 20240304 | 124400 | 355446385 | 2475 | 2475 | 2475 | 2475 | 0 |
| 371 | 20240304 | 124300 | 355446385 | 2475 | 2475 | 2475 | 2475 | 477 |
| 372 | 20240304 | 124200 | 354265810 | 2475 | 2470 | 2475 | 2470 | 650 |
| 373 | 20240304 | 124100 | 352657065 | 2475 | 2475 | 2475 | 2475 | 87 |
| 374 | 20240304 | 124000 | 352441740 | 2475 | 2470 | 2475 | 2470 | 301 |
| 375 | 20240304 | 123900 | 351696780 | 2470 | 2470 | 2470 | 2470 | 852 |
| 376 | 20240304 | 123800 | 349592340 | 2470 | 2470 | 2470 | 2470 | 15 |
| 377 | 20240304 | 123700 | 349555290 | 2475 | 2475 | 2475 | 2475 | 299 |
| 378 | 20240304 | 123600 | 348815265 | 2475 | 2475 | 2475 | 2475 | 0 |
| 379 | 20240304 | 123500 | 348815265 | 2475 | 2475 | 2475 | 2475 | 1208 |
| 380 | 20240304 | 123400 | 345825465 | 2470 | 2470 | 2470 | 2470 | 0 |
| 381 | 20240304 | 123300 | 345825465 | 2470 | 2475 | 2475 | 2470 | 16 |
| 382 | 20240304 | 123200 | 345785915 | 2475 | 2475 | 2475 | 2475 | 0 |
| 383 | 20240304 | 123100 | 345785915 | 2475 | 2475 | 2475 | 2475 | 366 |
| 384 | 20240304 | 123000 | 344880065 | 2475 | 2475 | 2475 | 2475 | 0 |
| 385 | 20240304 | 122900 | 344880065 | 2475 | 2475 | 2475 | 2475 | 0 |
| 386 | 20240304 | 122800 | 344880065 | 2475 | 2470 | 2475 | 2470 | 520 |
| 387 | 20240304 | 122700 | 343594065 | 2475 | 2475 | 2475 | 2475 | 10 |
| 388 | 20240304 | 122600 | 343569315 | 2475 | 2475 | 2475 | 2475 | 238 |
| 389 | 20240304 | 122500 | 342980265 | 2475 | 2475 | 2475 | 2475 | 0 |
| 390 | 20240304 | 122400 | 342980265 | 2475 | 2475 | 2475 | 2475 | 0 |
| 391 | 20240304 | 122300 | 342980265 | 2475 | 2475 | 2475 | 2475 | 490 |
| 392 | 20240304 | 122200 | 341767515 | 2475 | 2475 | 2475 | 2475 | 0 |
| 393 | 20240304 | 122100 | 341767515 | 2475 | 2475 | 2475 | 2475 | 220 |
| 394 | 20240304 | 122000 | 341223015 | 2475 | 2475 | 2475 | 2475 | 0 |
| 395 | 20240304 | 121900 | 341223015 | 2475 | 2475 | 2475 | 2475 | 1 |
| 396 | 20240304 | 121800 | 341220540 | 2475 | 2475 | 2475 | 2475 | 337 |
| 397 | 20240304 | 121700 | 340386465 | 2470 | 2470 | 2470 | 2470 | 0 |
| 398 | 20240304 | 121600 | 340386465 | 2470 | 2470 | 2470 | 2470 | 277 |
| 399 | 20240304 | 121500 | 339702275 | 2475 | 2475 | 2475 | 2475 | 346 |
| 400 | 20240304 | 121400 | 338845925 | 2470 | 2470 | 2470 | 2470 | 0 |
| 401 | 20240304 | 121300 | 338845925 | 2470 | 2470 | 2470 | 2470 | 212 |
| 402 | 20240304 | 121200 | 338322285 | 2470 | 2475 | 2475 | 2470 | 314 |
| 403 | 20240304 | 121100 | 337545140 | 2475 | 2475 | 2475 | 2475 | 0 |
| 404 | 20240304 | 121000 | 337545140 | 2475 | 2475 | 2475 | 2475 | 8 |
| 405 | 20240304 | 120900 | 337525340 | 2475 | 2475 | 2475 | 2475 | 285 |
| 406 | 20240304 | 120800 | 336819965 | 2475 | 2475 | 2475 | 2475 | 0 |
| 407 | 20240304 | 120700 | 336819965 | 2475 | 2475 | 2475 | 2475 | 0 |
| 408 | 20240304 | 120600 | 336819965 | 2475 | 2465 | 2475 | 2465 | 2696 |
| 409 | 20240304 | 120500 | 330171555 | 2465 | 2470 | 2470 | 2465 | 645 |
| 410 | 20240304 | 120400 | 328580260 | 2475 | 2475 | 2475 | 2475 | 0 |
| 411 | 20240304 | 120300 | 328580260 | 2475 | 2470 | 2475 | 2470 | 318 |
| 412 | 20240304 | 120200 | 327793460 | 2470 | 2470 | 2470 | 2470 | 700 |
| 413 | 20240304 | 120100 | 326064460 | 2475 | 2475 | 2475 | 2475 | 0 |
| 414 | 20240304 | 120000 | 326064460 | 2475 | 2470 | 2475 | 2470 | 316 |
| 415 | 20240304 | 115900 | 325282425 | 2470 | 2475 | 2475 | 2470 | 2 |
| 416 | 20240304 | 115800 | 325277480 | 2475 | 2475 | 2475 | 2475 | 283 |
| 417 | 20240304 | 115700 | 324577055 | 2470 | 2475 | 2475 | 2470 | 100 |
| 418 | 20240304 | 115600 | 324330005 | 2480 | 2480 | 2480 | 2480 | 227 |
| 419 | 20240304 | 115500 | 323767045 | 2475 | 2475 | 2475 | 2475 | 19 |
| 420 | 20240304 | 115400 | 323720020 | 2475 | 2475 | 2475 | 2475 | 2 |
| 421 | 20240304 | 115300 | 323715070 | 2480 | 2480 | 2480 | 2480 | 286 |
| 422 | 20240304 | 115200 | 323005790 | 2480 | 2480 | 2480 | 2480 | 0 |
| 423 | 20240304 | 115100 | 323005790 | 2480 | 2475 | 2480 | 2475 | 2104 |
| 424 | 20240304 | 115000 | 317797210 | 2475 | 2475 | 2475 | 2475 | 1008 |
| 425 | 20240304 | 114900 | 315302410 | 2470 | 2475 | 2475 | 2470 | 252 |
| 426 | 20240304 | 114800 | 314678725 | 2475 | 2475 | 2475 | 2475 | 0 |
| 427 | 20240304 | 114700 | 314678725 | 2475 | 2475 | 2475 | 2475 | 5 |
| 428 | 20240304 | 114600 | 314666350 | 2475 | 2475 | 2475 | 2475 | 293 |
| 429 | 20240304 | 114500 | 313941175 | 2465 | 2465 | 2465 | 2465 | 0 |
| 430 | 20240304 | 114400 | 313941175 | 2465 | 2465 | 2465 | 2465 | 0 |
| 431 | 20240304 | 114300 | 313941175 | 2465 | 2475 | 2475 | 2465 | 345 |
| 432 | 20240304 | 114200 | 313087680 | 2475 | 2470 | 2475 | 2470 | 20 |
| 433 | 20240304 | 114100 | 313038240 | 2465 | 2465 | 2465 | 2465 | 30 |
| 434 | 20240304 | 114000 | 312964290 | 2460 | 2470 | 2470 | 2460 | 631 |
| 435 | 20240304 | 113900 | 311408640 | 2475 | 2475 | 2475 | 2475 | 0 |
| 436 | 20240304 | 113800 | 311408640 | 2475 | 2475 | 2475 | 2475 | 0 |
| 437 | 20240304 | 113700 | 311408640 | 2475 | 2475 | 2475 | 2475 | 233 |
| 438 | 20240304 | 113600 | 310831965 | 2475 | 2475 | 2475 | 2475 | 312 |
| 439 | 20240304 | 113500 | 310059765 | 2475 | 2475 | 2475 | 2475 | 0 |
| 440 | 20240304 | 113400 | 310059765 | 2475 | 2475 | 2475 | 2475 | 339 |
| 441 | 20240304 | 113300 | 309220740 | 2480 | 2480 | 2480 | 2480 | 0 |
| 442 | 20240304 | 113200 | 309220740 | 2480 | 2480 | 2480 | 2480 | 0 |
| 443 | 20240304 | 113100 | 309220740 | 2480 | 2480 | 2480 | 2480 | 302 |
| 444 | 20240304 | 113000 | 308471780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 445 | 20240304 | 112900 | 308471780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 446 | 20240304 | 112800 | 308471780 | 2480 | 2480 | 2480 | 2480 | 340 |
| 447 | 20240304 | 112700 | 307628580 | 2480 | 2465 | 2480 | 2465 | 396 |
| 448 | 20240304 | 112600 | 306646785 | 2480 | 2480 | 2480 | 2480 | 43 |
| 449 | 20240304 | 112500 | 306540145 | 2480 | 2475 | 2480 | 2475 | 334 |
| 450 | 20240304 | 112400 | 305711830 | 2475 | 2470 | 2475 | 2470 | 82 |
| 451 | 20240304 | 112300 | 305508905 | 2475 | 2475 | 2475 | 2475 | 0 |
| 452 | 20240304 | 112200 | 305508905 | 2475 | 2475 | 2475 | 2475 | 0 |
| 453 | 20240304 | 112100 | 305508905 | 2475 | 2475 | 2475 | 2475 | 280 |
| 454 | 20240304 | 112000 | 304815905 | 2475 | 2475 | 2475 | 2475 | 437 |
| 455 | 20240304 | 111900 | 303734330 | 2475 | 2475 | 2475 | 2475 | 447 |
| 456 | 20240304 | 111800 | 302628005 | 2455 | 2455 | 2455 | 2455 | 0 |
| 457 | 20240304 | 111700 | 302628005 | 2455 | 2460 | 2460 | 2455 | 20 |
| 458 | 20240304 | 111600 | 302578900 | 2470 | 2465 | 2470 | 2465 | 385 |
| 459 | 20240304 | 111500 | 301628300 | 2465 | 2465 | 2465 | 2465 | 280 |
| 460 | 20240304 | 111400 | 300938100 | 2465 | 2465 | 2465 | 2465 | 200 |
| 461 | 20240304 | 111300 | 300445100 | 2460 | 2460 | 2460 | 2460 | 0 |
| 462 | 20240304 | 111200 | 300445100 | 2460 | 2455 | 2460 | 2455 | 220 |
| 463 | 20240304 | 111100 | 299903905 | 2460 | 2460 | 2460 | 2460 | 329 |
| 464 | 20240304 | 111000 | 299094565 | 2460 | 2455 | 2460 | 2455 | 101 |
| 465 | 20240304 | 110900 | 298846110 | 2460 | 2460 | 2460 | 2460 | 127 |
| 466 | 20240304 | 110800 | 298533690 | 2460 | 2460 | 2460 | 2460 | 0 |
| 467 | 20240304 | 110700 | 298533690 | 2460 | 2465 | 2465 | 2460 | 113 |
| 468 | 20240304 | 110600 | 298255210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 469 | 20240304 | 110500 | 298255210 | 2465 | 2465 | 2465 | 2465 | 36 |
| 470 | 20240304 | 110400 | 298166470 | 2470 | 2470 | 2470 | 2470 | 5 |
| 471 | 20240304 | 110300 | 298154120 | 2470 | 2460 | 2470 | 2455 | 4188 |
| 472 | 20240304 | 110200 | 287854670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 473 | 20240304 | 110100 | 287854670 | 2455 | 2460 | 2460 | 2455 | 105 |
| 474 | 20240304 | 110000 | 287596885 | 2460 | 2460 | 2460 | 2455 | 90 |
| 475 | 20240304 | 105900 | 287375905 | 2455 | 2460 | 2460 | 2455 | 906 |
| 476 | 20240304 | 105800 | 285151220 | 2460 | 2460 | 2460 | 2460 | 0 |
| 477 | 20240304 | 105700 | 285151220 | 2460 | 2470 | 2470 | 2460 | 503 |
| 478 | 20240304 | 105600 | 283913790 | 2470 | 2470 | 2470 | 2470 | 0 |
| 479 | 20240304 | 105500 | 283913790 | 2470 | 2470 | 2470 | 2470 | 353 |
| 480 | 20240304 | 105400 | 283041880 | 2470 | 2470 | 2470 | 2470 | 13 |
| 481 | 20240304 | 105300 | 283009770 | 2470 | 2470 | 2470 | 2470 | 0 |
| 482 | 20240304 | 105200 | 283009770 | 2470 | 2470 | 2470 | 2470 | 5 |
| 483 | 20240304 | 105100 | 282997420 | 2470 | 2465 | 2470 | 2465 | 259 |
| 484 | 20240304 | 105000 | 282358975 | 2455 | 2455 | 2455 | 2455 | 0 |
| 485 | 20240304 | 104900 | 282358975 | 2455 | 2455 | 2455 | 2455 | 438 |
| 486 | 20240304 | 104800 | 281283685 | 2455 | 2460 | 2460 | 2455 | 100 |
| 487 | 20240304 | 104700 | 281038180 | 2465 | 2465 | 2465 | 2465 | 0 |
| 488 | 20240304 | 104600 | 281038180 | 2465 | 2465 | 2465 | 2465 | 405 |
| 489 | 20240304 | 104500 | 280039855 | 2465 | 2455 | 2465 | 2455 | 1394 |
| 490 | 20240304 | 104400 | 276616145 | 2465 | 2465 | 2465 | 2465 | 300 |
| 491 | 20240304 | 104300 | 275876645 | 2465 | 2465 | 2465 | 2465 | 1 |
| 492 | 20240304 | 104200 | 275874180 | 2455 | 2460 | 2460 | 2455 | 1367 |
| 493 | 20240304 | 104100 | 272517485 | 2460 | 2460 | 2460 | 2460 | 0 |
| 494 | 20240304 | 104000 | 272517485 | 2460 | 2455 | 2460 | 2455 | 1011 |
| 495 | 20240304 | 103900 | 270030435 | 2460 | 2460 | 2460 | 2455 | 765 |
| 496 | 20240304 | 103800 | 268148785 | 2465 | 2465 | 2465 | 2465 | 241 |
| 497 | 20240304 | 103700 | 267554720 | 2465 | 2465 | 2465 | 2465 | 0 |
| 498 | 20240304 | 103600 | 267554720 | 2465 | 2465 | 2465 | 2465 | 104 |
| 499 | 20240304 | 103500 | 267298360 | 2465 | 2465 | 2465 | 2465 | 189 |
| 500 | 20240304 | 103400 | 266832475 | 2465 | 2465 | 2465 | 2465 | 0 |
| 501 | 20240304 | 103300 | 266832475 | 2465 | 2470 | 2470 | 2450 | 511 |
| 502 | 20240304 | 103200 | 265573565 | 2470 | 2470 | 2470 | 2470 | 4 |
| 503 | 20240304 | 103100 | 265563685 | 2450 | 2450 | 2455 | 2450 | 125 |
| 504 | 20240304 | 103000 | 265257380 | 2450 | 2450 | 2450 | 2450 | 38 |
| 505 | 20240304 | 102900 | 265164280 | 2470 | 2470 | 2470 | 2470 | 0 |
| 506 | 20240304 | 102800 | 265164280 | 2470 | 2470 | 2470 | 2470 | 0 |
| 507 | 20240304 | 102700 | 265164280 | 2470 | 2455 | 2470 | 2445 | 2356 |
| 508 | 20240304 | 102600 | 259394690 | 2455 | 2475 | 2475 | 2455 | 71 |
| 509 | 20240304 | 102500 | 259219205 | 2475 | 2470 | 2475 | 2450 | 11610 |
| 510 | 20240304 | 102400 | 230696145 | 2475 | 2475 | 2475 | 2475 | 0 |
| 511 | 20240304 | 102300 | 230696145 | 2475 | 2475 | 2475 | 2475 | 0 |
| 512 | 20240304 | 102200 | 230696145 | 2475 | 2470 | 2475 | 2470 | 350 |
| 513 | 20240304 | 102100 | 229830000 | 2470 | 2470 | 2470 | 2470 | 4 |
| 514 | 20240304 | 102000 | 229820120 | 2470 | 2470 | 2470 | 2470 | 0 |
| 515 | 20240304 | 101900 | 229820120 | 2470 | 2470 | 2470 | 2470 | 205 |
| 516 | 20240304 | 101800 | 229313770 | 2480 | 2480 | 2480 | 2480 | 267 |
| 517 | 20240304 | 101700 | 228651610 | 2480 | 2480 | 2480 | 2480 | 400 |
| 518 | 20240304 | 101600 | 227659610 | 2480 | 2470 | 2480 | 2470 | 11 |
| 519 | 20240304 | 101500 | 227632430 | 2470 | 2470 | 2480 | 2470 | 123 |
| 520 | 20240304 | 101400 | 227328570 | 2470 | 2470 | 2470 | 2470 | 100 |
| 521 | 20240304 | 101300 | 227081570 | 2470 | 2470 | 2475 | 2470 | 276 |
| 522 | 20240304 | 101200 | 226399840 | 2470 | 2470 | 2470 | 2470 | 165 |
| 523 | 20240304 | 101100 | 225992290 | 2470 | 2480 | 2480 | 2470 | 54 |
| 524 | 20240304 | 101000 | 225858900 | 2475 | 2480 | 2480 | 2475 | 1642 |
| 525 | 20240304 | 100900 | 221793530 | 2480 | 2475 | 2480 | 2475 | 126 |
| 526 | 20240304 | 100800 | 221481640 | 2475 | 2475 | 2475 | 2475 | 127 |
| 527 | 20240304 | 100700 | 221167315 | 2480 | 2480 | 2480 | 2480 | 2 |
| 528 | 20240304 | 100600 | 221162355 | 2480 | 2480 | 2485 | 2475 | 329 |
| 529 | 20240304 | 100500 | 220346525 | 2485 | 2485 | 2485 | 2480 | 220 |
| 530 | 20240304 | 100400 | 219799845 | 2485 | 2485 | 2485 | 2485 | 17 |
| 531 | 20240304 | 100300 | 219757600 | 2485 | 2480 | 2485 | 2480 | 548 |
| 532 | 20240304 | 100200 | 218397260 | 2480 | 2480 | 2480 | 2480 | 2 |
| 533 | 20240304 | 100100 | 218392300 | 2480 | 2480 | 2480 | 2480 | 48 |
| 534 | 20240304 | 100000 | 218273260 | 2480 | 2480 | 2480 | 2480 | 1292 |
| 535 | 20240304 | 095900 | 215069100 | 2480 | 2485 | 2490 | 2480 | 2507 |
| 536 | 20240304 | 095800 | 208851675 | 2490 | 2485 | 2490 | 2485 | 2050 |
| 537 | 20240304 | 095700 | 203747270 | 2485 | 2480 | 2490 | 2480 | 1467 |
| 538 | 20240304 | 095600 | 200105290 | 2485 | 2485 | 2485 | 2485 | 374 |
| 539 | 20240304 | 095500 | 199175900 | 2485 | 2490 | 2490 | 2485 | 150 |
| 540 | 20240304 | 095400 | 198802500 | 2480 | 2480 | 2490 | 2480 | 6380 |
| 541 | 20240304 | 095300 | 182974790 | 2480 | 2485 | 2485 | 2480 | 992 |
| 542 | 20240304 | 095200 | 180512740 | 2485 | 2485 | 2485 | 2480 | 442 |
| 543 | 20240304 | 095100 | 179414620 | 2480 | 2480 | 2480 | 2480 | 205 |
| 544 | 20240304 | 095000 | 178906220 | 2485 | 2480 | 2485 | 2480 | 248 |
| 545 | 20240304 | 094900 | 178289945 | 2475 | 2475 | 2475 | 2475 | 20 |
| 546 | 20240304 | 094800 | 178240445 | 2470 | 2480 | 2485 | 2470 | 515 |
| 547 | 20240304 | 094700 | 176963320 | 2480 | 2475 | 2480 | 2475 | 4550 |
| 548 | 20240304 | 094600 | 165693095 | 2470 | 2470 | 2470 | 2470 | 1153 |
| 549 | 20240304 | 094500 | 162845185 | 2470 | 2460 | 2470 | 2460 | 109 |
| 550 | 20240304 | 094400 | 162576955 | 2470 | 2460 | 2470 | 2460 | 2 |
| 551 | 20240304 | 094300 | 162572025 | 2470 | 2460 | 2470 | 2460 | 428 |
| 552 | 20240304 | 094200 | 161515865 | 2465 | 2460 | 2465 | 2460 | 369 |
| 553 | 20240304 | 094100 | 160607825 | 2460 | 2460 | 2465 | 2460 | 292 |
| 554 | 20240304 | 094000 | 159889495 | 2460 | 2460 | 2465 | 2460 | 386 |
| 555 | 20240304 | 093900 | 158939890 | 2460 | 2465 | 2465 | 2460 | 77 |
| 556 | 20240304 | 093800 | 158750340 | 2470 | 2470 | 2470 | 2460 | 129 |
| 557 | 20240304 | 093700 | 158431760 | 2470 | 2470 | 2470 | 2470 | 0 |
| 558 | 20240304 | 093600 | 158431760 | 2470 | 2470 | 2470 | 2460 | 395 |
| 559 | 20240304 | 093500 | 157456160 | 2470 | 2475 | 2475 | 2470 | 887 |
| 560 | 20240304 | 093400 | 155264010 | 2475 | 2480 | 2480 | 2470 | 186 |
| 561 | 20240304 | 093300 | 154802805 | 2475 | 2475 | 2475 | 2470 | 532 |
| 562 | 20240304 | 093200 | 153486130 | 2475 | 2480 | 2480 | 2475 | 32 |
| 563 | 20240304 | 093100 | 153406910 | 2480 | 2475 | 2480 | 2475 | 376 |
| 564 | 20240304 | 093000 | 152474460 | 2480 | 2480 | 2480 | 2480 | 2 |
| 565 | 20240304 | 092900 | 152469500 | 2475 | 2460 | 2475 | 2460 | 5357 |
| 566 | 20240304 | 092800 | 139225285 | 2460 | 2460 | 2460 | 2460 | 5 |
| 567 | 20240304 | 092700 | 139212985 | 2470 | 2470 | 2470 | 2470 | 354 |
| 568 | 20240304 | 092600 | 138338605 | 2460 | 2460 | 2460 | 2460 | 1 |
| 569 | 20240304 | 092500 | 138336145 | 2460 | 2470 | 2470 | 2460 | 55 |
| 570 | 20240304 | 092400 | 138200345 | 2470 | 2455 | 2470 | 2455 | 56 |
| 571 | 20240304 | 092300 | 138062850 | 2455 | 2455 | 2455 | 2455 | 0 |
| 572 | 20240304 | 092200 | 138062850 | 2455 | 2475 | 2475 | 2450 | 650 |
| 573 | 20240304 | 092100 | 136468250 | 2475 | 2465 | 2480 | 2465 | 8558 |
| 574 | 20240304 | 092000 | 115343545 | 2470 | 2470 | 2470 | 2470 | 50 |
| 575 | 20240304 | 091900 | 115220045 | 2465 | 2470 | 2470 | 2465 | 1826 |
| 576 | 20240304 | 091800 | 110711375 | 2465 | 2450 | 2465 | 2450 | 828 |
| 577 | 20240304 | 091700 | 108670370 | 2450 | 2460 | 2460 | 2450 | 1166 |
| 578 | 20240304 | 091600 | 105808010 | 2465 | 2450 | 2465 | 2450 | 206 |
| 579 | 20240304 | 091500 | 105301360 | 2465 | 2460 | 2465 | 2460 | 1009 |
| 580 | 20240304 | 091400 | 102815175 | 2460 | 2460 | 2460 | 2460 | 1223 |
| 581 | 20240304 | 091300 | 99806595 | 2460 | 2465 | 2465 | 2460 | 1531 |
| 582 | 20240304 | 091200 | 96038805 | 2465 | 2440 | 2465 | 2440 | 8574 |
| 583 | 20240304 | 091100 | 75028685 | 2440 | 2440 | 2440 | 2440 | 212 |
| 584 | 20240304 | 091000 | 74511405 | 2440 | 2455 | 2455 | 2440 | 101 |
| 585 | 20240304 | 090900 | 74264950 | 2440 | 2440 | 2450 | 2440 | 1312 |
| 586 | 20240304 | 090800 | 71062040 | 2440 | 2450 | 2450 | 2440 | 1649 |
| 587 | 20240304 | 090700 | 67032995 | 2450 | 2460 | 2460 | 2450 | 1868 |
| 588 | 20240304 | 090600 | 62449650 | 2465 | 2470 | 2475 | 2460 | 11201 |
| 589 | 20240304 | 090500 | 34789575 | 2470 | 2475 | 2475 | 2470 | 587 |
| 590 | 20240304 | 090400 | 33339185 | 2475 | 2475 | 2475 | 2475 | 3 |
| 591 | 20240304 | 090300 | 33331760 | 2470 | 2475 | 2480 | 2470 | 1597 |
| 592 | 20240304 | 090200 | 29384170 | 2475 | 2475 | 2475 | 2470 | 3604 |
| 593 | 20240304 | 090100 | 20471490 | 2475 | 2470 | 2475 | 2470 | 34 |
| 594 | 20240304 | 090000 | 20387350 | 2455 | 2450 | 2470 | 2450 | 8056 |