30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 191200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 6199 |
| 3 | 20240305 | 191100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 4 | 20240305 | 191000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 5 | 20240305 | 190900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 6 | 20240305 | 190800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 7 | 20240305 | 190700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 8 | 20240305 | 190600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 9 | 20240305 | 190500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 10 | 20240305 | 190400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 11 | 20240305 | 190300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 12 | 20240305 | 190200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 13 | 20240305 | 190100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 14 | 20240305 | 190000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 15 | 20240305 | 185900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 16 | 20240305 | 185800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 17 | 20240305 | 185700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 18 | 20240305 | 185600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 19 | 20240305 | 185500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 20 | 20240305 | 185400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 21 | 20240305 | 185300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 22 | 20240305 | 185200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 23 | 20240305 | 185100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 24 | 20240305 | 185000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 25 | 20240305 | 184900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 26 | 20240305 | 184800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 27 | 20240305 | 184700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 28 | 20240305 | 184600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 29 | 20240305 | 184500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 30 | 20240305 | 184400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 31 | 20240305 | 184300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 32 | 20240305 | 184200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 6199 |
| 33 | 20240305 | 184100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 34 | 20240305 | 184000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 35 | 20240305 | 183900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 36 | 20240305 | 183800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 37 | 20240305 | 183700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 38 | 20240305 | 183600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 39 | 20240305 | 183500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 40 | 20240305 | 183400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 41 | 20240305 | 183300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 42 | 20240305 | 183200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 43 | 20240305 | 183100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 44 | 20240305 | 183000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 45 | 20240305 | 182900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 46 | 20240305 | 182800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 47 | 20240305 | 182700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 48 | 20240305 | 182600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 49 | 20240305 | 182500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 50 | 20240305 | 182400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 51 | 20240305 | 182300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 52 | 20240305 | 182200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 53 | 20240305 | 182100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 54 | 20240305 | 182000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 55 | 20240305 | 181900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 56 | 20240305 | 181800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 57 | 20240305 | 181700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 58 | 20240305 | 181600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 59 | 20240305 | 181500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 60 | 20240305 | 181400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 61 | 20240305 | 181300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 62 | 20240305 | 181200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 6199 |
| 63 | 20240305 | 181100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 64 | 20240305 | 181000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 65 | 20240305 | 180900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 66 | 20240305 | 180800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 67 | 20240305 | 180700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 68 | 20240305 | 180600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 69 | 20240305 | 180500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 70 | 20240305 | 180400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 71 | 20240305 | 180300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 72 | 20240305 | 180200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 73 | 20240305 | 180100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 74 | 20240305 | 180000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 75 | 20240305 | 175900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 76 | 20240305 | 175800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 77 | 20240305 | 175700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 78 | 20240305 | 175600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 79 | 20240305 | 175500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 80 | 20240305 | 175400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 81 | 20240305 | 175300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 82 | 20240305 | 175200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 83 | 20240305 | 175100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 84 | 20240305 | 175000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 85 | 20240305 | 174900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 86 | 20240305 | 174800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 87 | 20240305 | 174700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 88 | 20240305 | 174600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 89 | 20240305 | 174500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 90 | 20240305 | 174400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 91 | 20240305 | 174300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 92 | 20240305 | 174200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 6199 |
| 93 | 20240305 | 174100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 94 | 20240305 | 174000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 95 | 20240305 | 173900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 96 | 20240305 | 173800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 97 | 20240305 | 173700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 98 | 20240305 | 173600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 99 | 20240305 | 173500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 100 | 20240305 | 173400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 101 | 20240305 | 173300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 102 | 20240305 | 173200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 103 | 20240305 | 173100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 104 | 20240305 | 173000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 105 | 20240305 | 172900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 106 | 20240305 | 172800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 107 | 20240305 | 172700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 108 | 20240305 | 172600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 109 | 20240305 | 172500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 110 | 20240305 | 172400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 111 | 20240305 | 172300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 112 | 20240305 | 172200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 113 | 20240305 | 172100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 114 | 20240305 | 172000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 115 | 20240305 | 171900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 116 | 20240305 | 171800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 117 | 20240305 | 171700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 118 | 20240305 | 171600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 119 | 20240305 | 171500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 120 | 20240305 | 171400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 121 | 20240305 | 171300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 122 | 20240305 | 171200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 6199 |
| 123 | 20240305 | 171100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 124 | 20240305 | 171000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 125 | 20240305 | 170900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 126 | 20240305 | 170800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 127 | 20240305 | 170700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 128 | 20240305 | 170600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 129 | 20240305 | 170500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 130 | 20240305 | 170400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 131 | 20240305 | 170300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 132 | 20240305 | 170200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 133 | 20240305 | 170100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 134 | 20240305 | 170000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 135 | 20240305 | 165900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 136 | 20240305 | 165800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 137 | 20240305 | 165700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 138 | 20240305 | 165600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 139 | 20240305 | 165500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 140 | 20240305 | 165400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 141 | 20240305 | 165300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 142 | 20240305 | 165200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 143 | 20240305 | 165100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 144 | 20240305 | 165000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 145 | 20240305 | 164900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 146 | 20240305 | 164800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 147 | 20240305 | 164700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 148 | 20240305 | 164600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 149 | 20240305 | 164500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 150 | 20240305 | 164400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 151 | 20240305 | 164300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 152 | 20240305 | 164200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 6199 |
| 153 | 20240305 | 164100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 154 | 20240305 | 164000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 155 | 20240305 | 163900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 156 | 20240305 | 163800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 157 | 20240305 | 163700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 158 | 20240305 | 163600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 159 | 20240305 | 163500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 160 | 20240305 | 163400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 161 | 20240305 | 163300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 162 | 20240305 | 163200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 163 | 20240305 | 163100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 164 | 20240305 | 163000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 165 | 20240305 | 162900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 166 | 20240305 | 162800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 167 | 20240305 | 162700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 168 | 20240305 | 162600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 169 | 20240305 | 162500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 170 | 20240305 | 162400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 171 | 20240305 | 162300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 172 | 20240305 | 162200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 173 | 20240305 | 162100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 174 | 20240305 | 162000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 175 | 20240305 | 161900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 176 | 20240305 | 161800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 177 | 20240305 | 161700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 178 | 20240305 | 161600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 179 | 20240305 | 161500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 180 | 20240305 | 161400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 181 | 20240305 | 161300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 182 | 20240305 | 161200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 6199 |
| 183 | 20240305 | 161100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 184 | 20240305 | 161000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 185 | 20240305 | 160900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 186 | 20240305 | 160800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 187 | 20240305 | 160700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 188 | 20240305 | 160600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 189 | 20240305 | 160500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 190 | 20240305 | 160400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 191 | 20240305 | 160300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 192 | 20240305 | 160200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 193 | 20240305 | 160100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 194 | 20240305 | 160000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 195 | 20240305 | 155900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 196 | 20240305 | 155800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 197 | 20240305 | 155700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 198 | 20240305 | 155600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 199 | 20240305 | 155500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 200 | 20240305 | 155400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 201 | 20240305 | 155300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 202 | 20240305 | 155200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 203 | 20240305 | 155100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 204 | 20240305 | 155000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 205 | 20240305 | 154900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 206 | 20240305 | 154800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 207 | 20240305 | 154700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 208 | 20240305 | 154600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 209 | 20240305 | 154500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 210 | 20240305 | 154400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 211 | 20240305 | 154300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 212 | 20240305 | 154200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 6199 |
| 213 | 20240305 | 154100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 214 | 20240305 | 154000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 215 | 20240305 | 153900 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 216 | 20240305 | 153800 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 217 | 20240305 | 153700 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 218 | 20240305 | 153600 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 219 | 20240305 | 153500 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 220 | 20240305 | 153400 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 221 | 20240305 | 153300 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 222 | 20240305 | 153200 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 223 | 20240305 | 153100 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 0 |
| 224 | 20240305 | 153000 | 1006029945 | 2835 | 2835 | 2835 | 2835 | 6199 |
| 225 | 20240305 | 152900 | 988455780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 226 | 20240305 | 152800 | 988455780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 227 | 20240305 | 152700 | 988455780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 228 | 20240305 | 152600 | 988455780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 229 | 20240305 | 152500 | 988455780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 230 | 20240305 | 152400 | 988455780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 231 | 20240305 | 152300 | 988455780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 232 | 20240305 | 152200 | 988455780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 233 | 20240305 | 152100 | 988455780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 234 | 20240305 | 152000 | 988455780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 235 | 20240305 | 151900 | 988455780 | 2840 | 2830 | 2840 | 2830 | 3155 |
| 236 | 20240305 | 151800 | 979525385 | 2835 | 2830 | 2835 | 2830 | 17 |
| 237 | 20240305 | 151700 | 979477270 | 2835 | 2830 | 2835 | 2830 | 193 |
| 238 | 20240305 | 151600 | 978931015 | 2835 | 2835 | 2835 | 2835 | 9 |
| 239 | 20240305 | 151500 | 978905500 | 2840 | 2830 | 2840 | 2830 | 473 |
| 240 | 20240305 | 151400 | 977564620 | 2835 | 2835 | 2835 | 2835 | 5001 |
| 241 | 20240305 | 151300 | 963386785 | 2835 | 2835 | 2835 | 2835 | 16 |
| 242 | 20240305 | 151200 | 963341425 | 2835 | 2835 | 2835 | 2835 | 630 |
| 243 | 20240305 | 151100 | 961555375 | 2835 | 2835 | 2835 | 2835 | 1222 |
| 244 | 20240305 | 151000 | 958091005 | 2835 | 2830 | 2835 | 2830 | 1224 |
| 245 | 20240305 | 150900 | 954621990 | 2835 | 2835 | 2835 | 2830 | 574 |
| 246 | 20240305 | 150800 | 952997500 | 2830 | 2840 | 2840 | 2830 | 729 |
| 247 | 20240305 | 150700 | 950929965 | 2830 | 2830 | 2830 | 2830 | 25 |
| 248 | 20240305 | 150600 | 950859215 | 2840 | 2830 | 2840 | 2830 | 3841 |
| 249 | 20240305 | 150500 | 939972275 | 2835 | 2835 | 2835 | 2830 | 21 |
| 250 | 20240305 | 150400 | 939912835 | 2830 | 2830 | 2835 | 2830 | 203 |
| 251 | 20240305 | 150300 | 939338330 | 2830 | 2830 | 2835 | 2830 | 1059 |
| 252 | 20240305 | 150200 | 936341355 | 2830 | 2835 | 2835 | 2830 | 153 |
| 253 | 20240305 | 150100 | 935908360 | 2835 | 2830 | 2835 | 2830 | 203 |
| 254 | 20240305 | 150000 | 935333865 | 2830 | 2830 | 2830 | 2830 | 1533 |
| 255 | 20240305 | 145900 | 930995475 | 2825 | 2825 | 2825 | 2825 | 308 |
| 256 | 20240305 | 145800 | 930125375 | 2830 | 2825 | 2830 | 2825 | 214 |
| 257 | 20240305 | 145700 | 929520255 | 2825 | 2825 | 2825 | 2825 | 154 |
| 258 | 20240305 | 145600 | 929085205 | 2830 | 2830 | 2830 | 2820 | 4002 |
| 259 | 20240305 | 145500 | 917791540 | 2830 | 2830 | 2830 | 2825 | 198 |
| 260 | 20240305 | 145400 | 917232170 | 2830 | 2825 | 2830 | 2825 | 68 |
| 261 | 20240305 | 145300 | 917040065 | 2825 | 2825 | 2825 | 2825 | 187 |
| 262 | 20240305 | 145200 | 916511790 | 2825 | 2830 | 2830 | 2825 | 172 |
| 263 | 20240305 | 145100 | 916025885 | 2825 | 2825 | 2825 | 2825 | 8 |
| 264 | 20240305 | 145000 | 916003285 | 2825 | 2825 | 2825 | 2825 | 163 |
| 265 | 20240305 | 144900 | 915542810 | 2825 | 2830 | 2830 | 2825 | 2146 |
| 266 | 20240305 | 144800 | 909479630 | 2825 | 2830 | 2835 | 2825 | 427 |
| 267 | 20240305 | 144700 | 908271940 | 2830 | 2830 | 2830 | 2830 | 1 |
| 268 | 20240305 | 144600 | 908269110 | 2825 | 2825 | 2825 | 2825 | 182 |
| 269 | 20240305 | 144500 | 907754960 | 2825 | 2825 | 2825 | 2825 | 192 |
| 270 | 20240305 | 144400 | 907212560 | 2825 | 2825 | 2825 | 2825 | 74 |
| 271 | 20240305 | 144300 | 907003510 | 2825 | 2825 | 2825 | 2825 | 10 |
| 272 | 20240305 | 144200 | 906975260 | 2825 | 2825 | 2825 | 2825 | 2 |
| 273 | 20240305 | 144100 | 906969610 | 2825 | 2830 | 2830 | 2825 | 8195 |
| 274 | 20240305 | 144000 | 883799910 | 2830 | 2835 | 2835 | 2830 | 1702 |
| 275 | 20240305 | 143900 | 878978200 | 2835 | 2835 | 2835 | 2830 | 167 |
| 276 | 20240305 | 143800 | 878505570 | 2830 | 2835 | 2835 | 2830 | 15 |
| 277 | 20240305 | 143700 | 878463050 | 2830 | 2830 | 2830 | 2830 | 150 |
| 278 | 20240305 | 143600 | 878038550 | 2835 | 2835 | 2835 | 2830 | 1305 |
| 279 | 20240305 | 143500 | 874339690 | 2835 | 2835 | 2835 | 2835 | 235 |
| 280 | 20240305 | 143400 | 873673465 | 2830 | 2830 | 2830 | 2830 | 157 |
| 281 | 20240305 | 143300 | 873229155 | 2835 | 2830 | 2835 | 2830 | 730 |
| 282 | 20240305 | 143200 | 871163105 | 2830 | 2830 | 2830 | 2830 | 201 |
| 283 | 20240305 | 143100 | 870594275 | 2835 | 2835 | 2835 | 2835 | 9979 |
| 284 | 20240305 | 143000 | 842303810 | 2835 | 2835 | 2835 | 2835 | 232 |
| 285 | 20240305 | 142900 | 841646090 | 2835 | 2835 | 2835 | 2835 | 707 |
| 286 | 20240305 | 142800 | 839641745 | 2840 | 2840 | 2840 | 2840 | 21 |
| 287 | 20240305 | 142700 | 839582105 | 2835 | 2840 | 2840 | 2835 | 391 |
| 288 | 20240305 | 142600 | 838472515 | 2840 | 2840 | 2840 | 2840 | 0 |
| 289 | 20240305 | 142500 | 838472515 | 2840 | 2835 | 2840 | 2835 | 401 |
| 290 | 20240305 | 142400 | 837334755 | 2840 | 2835 | 2840 | 2835 | 16 |
| 291 | 20240305 | 142300 | 837289340 | 2835 | 2835 | 2840 | 2835 | 169 |
| 292 | 20240305 | 142200 | 836810205 | 2840 | 2840 | 2840 | 2840 | 5 |
| 293 | 20240305 | 142100 | 836796005 | 2835 | 2835 | 2835 | 2835 | 169 |
| 294 | 20240305 | 142000 | 836316890 | 2840 | 2835 | 2840 | 2835 | 1251 |
| 295 | 20240305 | 141900 | 832764805 | 2835 | 2835 | 2835 | 2835 | 0 |
| 296 | 20240305 | 141800 | 832764805 | 2835 | 2835 | 2835 | 2835 | 155 |
| 297 | 20240305 | 141700 | 832325380 | 2840 | 2840 | 2840 | 2840 | 54 |
| 298 | 20240305 | 141600 | 832172020 | 2835 | 2835 | 2835 | 2835 | 181 |
| 299 | 20240305 | 141500 | 831658885 | 2840 | 2840 | 2840 | 2840 | 501 |
| 300 | 20240305 | 141400 | 830236045 | 2835 | 2835 | 2835 | 2835 | 484 |
| 301 | 20240305 | 141300 | 828863905 | 2835 | 2835 | 2835 | 2835 | 251 |
| 302 | 20240305 | 141200 | 828152320 | 2840 | 2840 | 2840 | 2840 | 1000 |
| 303 | 20240305 | 141100 | 825312320 | 2835 | 2840 | 2840 | 2835 | 165 |
| 304 | 20240305 | 141000 | 824844495 | 2840 | 2835 | 2840 | 2835 | 20 |
| 305 | 20240305 | 140900 | 824787745 | 2835 | 2840 | 2840 | 2835 | 364 |
| 306 | 20240305 | 140800 | 823754755 | 2840 | 2835 | 2840 | 2835 | 117 |
| 307 | 20240305 | 140700 | 823422935 | 2835 | 2835 | 2835 | 2835 | 157 |
| 308 | 20240305 | 140600 | 822977840 | 2835 | 2835 | 2835 | 2835 | 20 |
| 309 | 20240305 | 140500 | 822921140 | 2835 | 2835 | 2835 | 2835 | 192 |
| 310 | 20240305 | 140400 | 822376820 | 2835 | 2835 | 2835 | 2835 | 24 |
| 311 | 20240305 | 140300 | 822308780 | 2840 | 2840 | 2840 | 2840 | 3 |
| 312 | 20240305 | 140200 | 822300260 | 2840 | 2840 | 2840 | 2840 | 1 |
| 313 | 20240305 | 140100 | 822297420 | 2840 | 2840 | 2840 | 2840 | 25 |
| 314 | 20240305 | 140000 | 822226420 | 2840 | 2840 | 2840 | 2840 | 238 |
| 315 | 20240305 | 135900 | 821550500 | 2840 | 2840 | 2840 | 2840 | 277 |
| 316 | 20240305 | 135800 | 820763820 | 2840 | 2840 | 2840 | 2840 | 100 |
| 317 | 20240305 | 135700 | 820479820 | 2840 | 2840 | 2840 | 2840 | 1 |
| 318 | 20240305 | 135600 | 820476980 | 2840 | 2840 | 2840 | 2840 | 1 |
| 319 | 20240305 | 135500 | 820474140 | 2835 | 2835 | 2835 | 2835 | 84 |
| 320 | 20240305 | 135400 | 820236000 | 2840 | 2840 | 2840 | 2840 | 3 |
| 321 | 20240305 | 135300 | 820227480 | 2840 | 2840 | 2840 | 2840 | 137 |
| 322 | 20240305 | 135200 | 819838400 | 2840 | 2840 | 2840 | 2840 | 263 |
| 323 | 20240305 | 135100 | 819091480 | 2840 | 2840 | 2840 | 2840 | 0 |
| 324 | 20240305 | 135000 | 819091480 | 2840 | 2840 | 2840 | 2840 | 250 |
| 325 | 20240305 | 134900 | 818381480 | 2845 | 2840 | 2845 | 2840 | 353 |
| 326 | 20240305 | 134800 | 817377200 | 2840 | 2845 | 2845 | 2840 | 2678 |
| 327 | 20240305 | 134700 | 809768150 | 2850 | 2850 | 2850 | 2850 | 0 |
| 328 | 20240305 | 134600 | 809768150 | 2850 | 2845 | 2850 | 2845 | 130 |
| 329 | 20240305 | 134500 | 809398295 | 2845 | 2845 | 2845 | 2845 | 0 |
| 330 | 20240305 | 134400 | 809398295 | 2845 | 2840 | 2845 | 2840 | 1690 |
| 331 | 20240305 | 134300 | 804591245 | 2845 | 2845 | 2845 | 2845 | 20 |
| 332 | 20240305 | 134200 | 804534345 | 2845 | 2845 | 2845 | 2845 | 0 |
| 333 | 20240305 | 134100 | 804534345 | 2845 | 2845 | 2845 | 2845 | 1 |
| 334 | 20240305 | 134000 | 804531500 | 2845 | 2840 | 2845 | 2840 | 1230 |
| 335 | 20240305 | 133900 | 801038150 | 2835 | 2835 | 2835 | 2835 | 0 |
| 336 | 20240305 | 133800 | 801038150 | 2835 | 2835 | 2835 | 2835 | 685 |
| 337 | 20240305 | 133700 | 799096175 | 2835 | 2830 | 2835 | 2830 | 353 |
| 338 | 20240305 | 133600 | 798095915 | 2835 | 2835 | 2835 | 2835 | 0 |
| 339 | 20240305 | 133500 | 798095915 | 2835 | 2835 | 2835 | 2835 | 0 |
| 340 | 20240305 | 133400 | 798095915 | 2835 | 2835 | 2835 | 2835 | 61 |
| 341 | 20240305 | 133300 | 797922980 | 2835 | 2835 | 2835 | 2835 | 2 |
| 342 | 20240305 | 133200 | 797917310 | 2835 | 2835 | 2835 | 2835 | 0 |
| 343 | 20240305 | 133100 | 797917310 | 2835 | 2835 | 2835 | 2835 | 337 |
| 344 | 20240305 | 133000 | 796961915 | 2835 | 2840 | 2840 | 2835 | 90 |
| 345 | 20240305 | 132900 | 796706760 | 2840 | 2840 | 2840 | 2840 | 100 |
| 346 | 20240305 | 132800 | 796422760 | 2835 | 2835 | 2835 | 2835 | 3 |
| 347 | 20240305 | 132700 | 796414255 | 2835 | 2835 | 2835 | 2835 | 40 |
| 348 | 20240305 | 132600 | 796300855 | 2835 | 2835 | 2835 | 2835 | 5887 |
| 349 | 20240305 | 132500 | 779611210 | 2835 | 2835 | 2835 | 2835 | 0 |
| 350 | 20240305 | 132400 | 779611210 | 2835 | 2835 | 2835 | 2835 | 371 |
| 351 | 20240305 | 132300 | 778559425 | 2835 | 2835 | 2835 | 2835 | 250 |
| 352 | 20240305 | 132200 | 777850675 | 2840 | 2840 | 2840 | 2840 | 0 |
| 353 | 20240305 | 132100 | 777850675 | 2840 | 2840 | 2840 | 2840 | 100 |
| 354 | 20240305 | 132000 | 777566675 | 2840 | 2840 | 2840 | 2840 | 0 |
| 355 | 20240305 | 131900 | 777566675 | 2840 | 2840 | 2840 | 2835 | 503 |
| 356 | 20240305 | 131800 | 776138160 | 2840 | 2840 | 2840 | 2840 | 0 |
| 357 | 20240305 | 131700 | 776138160 | 2840 | 2840 | 2840 | 2840 | 100 |
| 358 | 20240305 | 131600 | 775854160 | 2835 | 2840 | 2840 | 2835 | 188 |
| 359 | 20240305 | 131500 | 775320390 | 2840 | 2840 | 2840 | 2840 | 0 |
| 360 | 20240305 | 131400 | 775320390 | 2840 | 2840 | 2840 | 2840 | 100 |
| 361 | 20240305 | 131300 | 775036390 | 2840 | 2840 | 2840 | 2840 | 0 |
| 362 | 20240305 | 131200 | 775036390 | 2840 | 2840 | 2840 | 2840 | 500 |
| 363 | 20240305 | 131100 | 773616390 | 2840 | 2840 | 2840 | 2840 | 1 |
| 364 | 20240305 | 131000 | 773613550 | 2845 | 2845 | 2845 | 2845 | 0 |
| 365 | 20240305 | 130900 | 773613550 | 2845 | 2840 | 2845 | 2835 | 53 |
| 366 | 20240305 | 130800 | 773462990 | 2840 | 2840 | 2845 | 2840 | 1002 |
| 367 | 20240305 | 130700 | 770617300 | 2840 | 2840 | 2840 | 2840 | 20 |
| 368 | 20240305 | 130600 | 770560500 | 2840 | 2840 | 2840 | 2840 | 51 |
| 369 | 20240305 | 130500 | 770415660 | 2840 | 2840 | 2840 | 2840 | 200 |
| 370 | 20240305 | 130400 | 769847660 | 2835 | 2840 | 2840 | 2835 | 183 |
| 371 | 20240305 | 130300 | 769327955 | 2840 | 2840 | 2840 | 2840 | 18 |
| 372 | 20240305 | 130200 | 769276835 | 2840 | 2840 | 2840 | 2840 | 0 |
| 373 | 20240305 | 130100 | 769276835 | 2840 | 2840 | 2840 | 2840 | 31 |
| 374 | 20240305 | 130000 | 769188795 | 2845 | 2840 | 2845 | 2840 | 44 |
| 375 | 20240305 | 125900 | 769063715 | 2840 | 2835 | 2845 | 2835 | 40 |
| 376 | 20240305 | 125800 | 768950175 | 2835 | 2835 | 2835 | 2835 | 34 |
| 377 | 20240305 | 125700 | 768853785 | 2840 | 2840 | 2840 | 2840 | 6 |
| 378 | 20240305 | 125600 | 768836745 | 2840 | 2840 | 2840 | 2840 | 11 |
| 379 | 20240305 | 125500 | 768805505 | 2840 | 2840 | 2840 | 2840 | 0 |
| 380 | 20240305 | 125400 | 768805505 | 2840 | 2840 | 2845 | 2840 | 1557 |
| 381 | 20240305 | 125300 | 764383610 | 2840 | 2840 | 2840 | 2840 | 440 |
| 382 | 20240305 | 125200 | 763134010 | 2840 | 2840 | 2840 | 2840 | 7 |
| 383 | 20240305 | 125100 | 763114130 | 2840 | 2840 | 2840 | 2840 | 11 |
| 384 | 20240305 | 125000 | 763082890 | 2840 | 2840 | 2840 | 2840 | 1 |
| 385 | 20240305 | 124900 | 763080050 | 2835 | 2835 | 2835 | 2835 | 0 |
| 386 | 20240305 | 124800 | 763080050 | 2835 | 2840 | 2840 | 2835 | 381 |
| 387 | 20240305 | 124700 | 761999160 | 2840 | 2840 | 2840 | 2840 | 0 |
| 388 | 20240305 | 124600 | 761999160 | 2840 | 2840 | 2840 | 2840 | 3 |
| 389 | 20240305 | 124500 | 761990640 | 2840 | 2840 | 2840 | 2840 | 1385 |
| 390 | 20240305 | 124400 | 758057240 | 2840 | 2840 | 2840 | 2840 | 450 |
| 391 | 20240305 | 124300 | 756779240 | 2840 | 2840 | 2840 | 2840 | 29 |
| 392 | 20240305 | 124200 | 756696880 | 2840 | 2840 | 2840 | 2840 | 111 |
| 393 | 20240305 | 124100 | 756381640 | 2840 | 2840 | 2840 | 2840 | 2523 |
| 394 | 20240305 | 124000 | 749216320 | 2845 | 2845 | 2845 | 2845 | 100 |
| 395 | 20240305 | 123900 | 748931820 | 2840 | 2840 | 2840 | 2840 | 13 |
| 396 | 20240305 | 123800 | 748894900 | 2840 | 2840 | 2840 | 2840 | 0 |
| 397 | 20240305 | 123700 | 748894900 | 2840 | 2845 | 2845 | 2840 | 1037 |
| 398 | 20240305 | 123600 | 745947310 | 2845 | 2845 | 2845 | 2845 | 0 |
| 399 | 20240305 | 123500 | 745947310 | 2845 | 2845 | 2845 | 2845 | 0 |
| 400 | 20240305 | 123400 | 745947310 | 2845 | 2845 | 2845 | 2845 | 60 |
| 401 | 20240305 | 123300 | 745776610 | 2845 | 2845 | 2845 | 2845 | 8 |
| 402 | 20240305 | 123200 | 745753850 | 2845 | 2845 | 2845 | 2845 | 200 |
| 403 | 20240305 | 123100 | 745184850 | 2845 | 2845 | 2845 | 2845 | 3 |
| 404 | 20240305 | 123000 | 745176315 | 2845 | 2840 | 2845 | 2840 | 112 |
| 405 | 20240305 | 122900 | 744857945 | 2840 | 2845 | 2845 | 2840 | 2537 |
| 406 | 20240305 | 122800 | 737648545 | 2845 | 2845 | 2845 | 2845 | 2123 |
| 407 | 20240305 | 122700 | 731608610 | 2845 | 2845 | 2845 | 2845 | 100 |
| 408 | 20240305 | 122600 | 731324110 | 2845 | 2845 | 2845 | 2845 | 175 |
| 409 | 20240305 | 122500 | 730826235 | 2845 | 2845 | 2845 | 2845 | 30 |
| 410 | 20240305 | 122400 | 730740885 | 2845 | 2845 | 2845 | 2845 | 4 |
| 411 | 20240305 | 122300 | 730729505 | 2845 | 2845 | 2845 | 2845 | 50 |
| 412 | 20240305 | 122200 | 730587255 | 2845 | 2845 | 2845 | 2845 | 34 |
| 413 | 20240305 | 122100 | 730490525 | 2845 | 2850 | 2850 | 2845 | 2267 |
| 414 | 20240305 | 122000 | 724040905 | 2850 | 2850 | 2850 | 2850 | 5 |
| 415 | 20240305 | 121900 | 724026655 | 2850 | 2845 | 2850 | 2845 | 121 |
| 416 | 20240305 | 121800 | 723682005 | 2845 | 2845 | 2845 | 2845 | 9 |
| 417 | 20240305 | 121700 | 723656400 | 2850 | 2850 | 2850 | 2850 | 14 |
| 418 | 20240305 | 121600 | 723616500 | 2850 | 2850 | 2850 | 2850 | 1 |
| 419 | 20240305 | 121500 | 723613650 | 2850 | 2850 | 2850 | 2850 | 4 |
| 420 | 20240305 | 121400 | 723602250 | 2850 | 2850 | 2855 | 2850 | 48 |
| 421 | 20240305 | 121300 | 723465445 | 2850 | 2850 | 2855 | 2850 | 131 |
| 422 | 20240305 | 121200 | 723091550 | 2850 | 2850 | 2850 | 2850 | 471 |
| 423 | 20240305 | 121100 | 721749200 | 2850 | 2850 | 2850 | 2850 | 10 |
| 424 | 20240305 | 121000 | 721720700 | 2850 | 2850 | 2850 | 2850 | 200 |
| 425 | 20240305 | 120900 | 721150700 | 2850 | 2850 | 2850 | 2850 | 174 |
| 426 | 20240305 | 120800 | 720654800 | 2850 | 2850 | 2850 | 2850 | 500 |
| 427 | 20240305 | 120700 | 719229800 | 2850 | 2850 | 2850 | 2850 | 50 |
| 428 | 20240305 | 120600 | 719087300 | 2850 | 2850 | 2850 | 2850 | 0 |
| 429 | 20240305 | 120500 | 719087300 | 2850 | 2850 | 2850 | 2850 | 185 |
| 430 | 20240305 | 120400 | 718560050 | 2850 | 2850 | 2850 | 2850 | 3 |
| 431 | 20240305 | 120300 | 718551500 | 2850 | 2850 | 2850 | 2850 | 0 |
| 432 | 20240305 | 120200 | 718551500 | 2850 | 2850 | 2850 | 2850 | 1 |
| 433 | 20240305 | 120100 | 718548650 | 2845 | 2845 | 2845 | 2845 | 2177 |
| 434 | 20240305 | 120000 | 712355085 | 2850 | 2850 | 2850 | 2850 | 2 |
| 435 | 20240305 | 115900 | 712349385 | 2845 | 2845 | 2845 | 2845 | 0 |
| 436 | 20240305 | 115800 | 712349385 | 2845 | 2845 | 2845 | 2845 | 6 |
| 437 | 20240305 | 115700 | 712332315 | 2845 | 2845 | 2845 | 2845 | 200 |
| 438 | 20240305 | 115600 | 711763315 | 2850 | 2850 | 2850 | 2850 | 0 |
| 439 | 20240305 | 115500 | 711763315 | 2850 | 2850 | 2850 | 2850 | 30 |
| 440 | 20240305 | 115400 | 711677815 | 2845 | 2845 | 2845 | 2845 | 3 |
| 441 | 20240305 | 115300 | 711669280 | 2845 | 2845 | 2845 | 2845 | 0 |
| 442 | 20240305 | 115200 | 711669280 | 2845 | 2845 | 2845 | 2845 | 0 |
| 443 | 20240305 | 115100 | 711669280 | 2845 | 2845 | 2845 | 2845 | 11 |
| 444 | 20240305 | 115000 | 711637985 | 2850 | 2850 | 2850 | 2845 | 1929 |
| 445 | 20240305 | 114900 | 706147925 | 2855 | 2855 | 2855 | 2855 | 0 |
| 446 | 20240305 | 114800 | 706147925 | 2855 | 2855 | 2855 | 2855 | 0 |
| 447 | 20240305 | 114700 | 706147925 | 2855 | 2855 | 2855 | 2855 | 704 |
| 448 | 20240305 | 114600 | 704138005 | 2855 | 2855 | 2855 | 2855 | 0 |
| 449 | 20240305 | 114500 | 704138005 | 2855 | 2855 | 2855 | 2855 | 340 |
| 450 | 20240305 | 114400 | 703167305 | 2850 | 2850 | 2850 | 2850 | 400 |
| 451 | 20240305 | 114300 | 702027305 | 2855 | 2845 | 2855 | 2845 | 459 |
| 452 | 20240305 | 114200 | 700719180 | 2855 | 2855 | 2855 | 2855 | 0 |
| 453 | 20240305 | 114100 | 700719180 | 2855 | 2850 | 2855 | 2850 | 5 |
| 454 | 20240305 | 114000 | 700704910 | 2850 | 2850 | 2850 | 2850 | 0 |
| 455 | 20240305 | 113900 | 700704910 | 2850 | 2850 | 2850 | 2850 | 2 |
| 456 | 20240305 | 113800 | 700699210 | 2845 | 2850 | 2855 | 2845 | 306 |
| 457 | 20240305 | 113700 | 699828600 | 2855 | 2850 | 2855 | 2850 | 232 |
| 458 | 20240305 | 113600 | 699167255 | 2850 | 2845 | 2850 | 2845 | 8 |
| 459 | 20240305 | 113500 | 699144490 | 2845 | 2845 | 2845 | 2845 | 0 |
| 460 | 20240305 | 113400 | 699144490 | 2845 | 2845 | 2845 | 2845 | 570 |
| 461 | 20240305 | 113300 | 697522840 | 2845 | 2850 | 2850 | 2845 | 98 |
| 462 | 20240305 | 113200 | 697244025 | 2845 | 2845 | 2845 | 2845 | 0 |
| 463 | 20240305 | 113100 | 697244025 | 2845 | 2850 | 2850 | 2845 | 301 |
| 464 | 20240305 | 113000 | 696387675 | 2850 | 2845 | 2850 | 2845 | 10 |
| 465 | 20240305 | 112900 | 696359190 | 2850 | 2845 | 2850 | 2845 | 8 |
| 466 | 20240305 | 112800 | 696336425 | 2845 | 2840 | 2850 | 2840 | 1345 |
| 467 | 20240305 | 112700 | 692515520 | 2845 | 2840 | 2845 | 2840 | 35 |
| 468 | 20240305 | 112600 | 692416115 | 2845 | 2845 | 2845 | 2845 | 20 |
| 469 | 20240305 | 112500 | 692359215 | 2850 | 2845 | 2850 | 2845 | 137 |
| 470 | 20240305 | 112400 | 691969440 | 2845 | 2850 | 2850 | 2845 | 1087 |
| 471 | 20240305 | 112300 | 688876740 | 2850 | 2850 | 2850 | 2850 | 1052 |
| 472 | 20240305 | 112200 | 685878540 | 2850 | 2855 | 2860 | 2850 | 27 |
| 473 | 20240305 | 112100 | 685801405 | 2860 | 2850 | 2860 | 2850 | 1469 |
| 474 | 20240305 | 112000 | 681614745 | 2850 | 2850 | 2850 | 2850 | 198 |
| 475 | 20240305 | 111900 | 681050445 | 2850 | 2845 | 2850 | 2845 | 626 |
| 476 | 20240305 | 111800 | 679269380 | 2845 | 2845 | 2845 | 2845 | 70 |
| 477 | 20240305 | 111700 | 679070230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 478 | 20240305 | 111600 | 679070230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 479 | 20240305 | 111500 | 679070230 | 2850 | 2850 | 2850 | 2850 | 1 |
| 480 | 20240305 | 111400 | 679067380 | 2860 | 2850 | 2860 | 2850 | 22 |
| 481 | 20240305 | 111300 | 679004670 | 2850 | 2850 | 2860 | 2845 | 768 |
| 482 | 20240305 | 111200 | 676819065 | 2850 | 2850 | 2865 | 2850 | 2395 |
| 483 | 20240305 | 111100 | 669979390 | 2860 | 2860 | 2860 | 2845 | 42 |
| 484 | 20240305 | 111000 | 669859850 | 2850 | 2855 | 2855 | 2845 | 2666 |
| 485 | 20240305 | 110900 | 662258830 | 2855 | 2855 | 2855 | 2855 | 0 |
| 486 | 20240305 | 110800 | 662258830 | 2855 | 2855 | 2855 | 2855 | 195 |
| 487 | 20240305 | 110700 | 661702105 | 2855 | 2860 | 2860 | 2855 | 412 |
| 488 | 20240305 | 110600 | 660525345 | 2860 | 2855 | 2860 | 2855 | 124 |
| 489 | 20240305 | 110500 | 660171065 | 2855 | 2855 | 2855 | 2855 | 28 |
| 490 | 20240305 | 110400 | 660091125 | 2855 | 2855 | 2855 | 2855 | 3 |
| 491 | 20240305 | 110300 | 660082560 | 2860 | 2855 | 2860 | 2850 | 1049 |
| 492 | 20240305 | 110200 | 657090850 | 2865 | 2865 | 2865 | 2865 | 0 |
| 493 | 20240305 | 110100 | 657090850 | 2865 | 2865 | 2865 | 2865 | 0 |
| 494 | 20240305 | 110000 | 657090850 | 2865 | 2865 | 2865 | 2865 | 1 |
| 495 | 20240305 | 105900 | 657087985 | 2855 | 2880 | 2880 | 2855 | 901 |
| 496 | 20240305 | 105800 | 654511990 | 2880 | 2860 | 2880 | 2860 | 796 |
| 497 | 20240305 | 105700 | 652219960 | 2875 | 2860 | 2880 | 2860 | 104 |
| 498 | 20240305 | 105600 | 651921000 | 2875 | 2860 | 2880 | 2860 | 42 |
| 499 | 20240305 | 105500 | 651800250 | 2880 | 2860 | 2880 | 2860 | 100 |
| 500 | 20240305 | 105400 | 651512745 | 2870 | 2855 | 2875 | 2855 | 203 |
| 501 | 20240305 | 105300 | 650931170 | 2860 | 2855 | 2860 | 2850 | 225 |
| 502 | 20240305 | 105200 | 650289045 | 2860 | 2850 | 2860 | 2850 | 796 |
| 503 | 20240305 | 105100 | 648014075 | 2850 | 2850 | 2855 | 2850 | 7 |
| 504 | 20240305 | 105000 | 647994110 | 2860 | 2870 | 2870 | 2850 | 762 |
| 505 | 20240305 | 104900 | 645821150 | 2870 | 2860 | 2870 | 2855 | 177 |
| 506 | 20240305 | 104800 | 645313540 | 2855 | 2860 | 2860 | 2840 | 5258 |
| 507 | 20240305 | 104700 | 630342085 | 2870 | 2865 | 2870 | 2860 | 413 |
| 508 | 20240305 | 104600 | 629160285 | 2865 | 2865 | 2865 | 2865 | 93 |
| 509 | 20240305 | 104500 | 628893840 | 2870 | 2870 | 2870 | 2865 | 41 |
| 510 | 20240305 | 104400 | 628776215 | 2870 | 2870 | 2885 | 2860 | 4116 |
| 511 | 20240305 | 104300 | 616914425 | 2875 | 2860 | 2875 | 2860 | 2303 |
| 512 | 20240305 | 104200 | 610298310 | 2875 | 2860 | 2875 | 2850 | 687 |
| 513 | 20240305 | 104100 | 608332345 | 2855 | 2855 | 2860 | 2855 | 346 |
| 514 | 20240305 | 104000 | 607344510 | 2850 | 2855 | 2855 | 2850 | 2700 |
| 515 | 20240305 | 103900 | 599636375 | 2855 | 2855 | 2855 | 2855 | 524 |
| 516 | 20240305 | 103800 | 598140355 | 2860 | 2865 | 2865 | 2860 | 448 |
| 517 | 20240305 | 103700 | 596858750 | 2870 | 2865 | 2870 | 2865 | 51 |
| 518 | 20240305 | 103600 | 596712630 | 2870 | 2870 | 2870 | 2870 | 0 |
| 519 | 20240305 | 103500 | 596712630 | 2870 | 2870 | 2870 | 2870 | 0 |
| 520 | 20240305 | 103400 | 596712630 | 2870 | 2870 | 2870 | 2870 | 25 |
| 521 | 20240305 | 103300 | 596640880 | 2870 | 2870 | 2870 | 2870 | 10 |
| 522 | 20240305 | 103200 | 596612180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 523 | 20240305 | 103100 | 596612180 | 2870 | 2865 | 2870 | 2865 | 3 |
| 524 | 20240305 | 103000 | 596603575 | 2875 | 2870 | 2875 | 2865 | 73 |
| 525 | 20240305 | 102900 | 596394400 | 2870 | 2870 | 2875 | 2870 | 7 |
| 526 | 20240305 | 102800 | 596374295 | 2865 | 2870 | 2875 | 2865 | 158 |
| 527 | 20240305 | 102700 | 595921250 | 2880 | 2865 | 2880 | 2865 | 197 |
| 528 | 20240305 | 102600 | 595356800 | 2865 | 2865 | 2865 | 2865 | 109 |
| 529 | 20240305 | 102500 | 595044515 | 2865 | 2880 | 2880 | 2865 | 112 |
| 530 | 20240305 | 102400 | 594723335 | 2880 | 2865 | 2880 | 2865 | 199 |
| 531 | 20240305 | 102300 | 594153185 | 2870 | 2870 | 2870 | 2870 | 105 |
| 532 | 20240305 | 102200 | 593851835 | 2885 | 2885 | 2885 | 2885 | 0 |
| 533 | 20240305 | 102100 | 593851835 | 2885 | 2880 | 2885 | 2880 | 76 |
| 534 | 20240305 | 102000 | 593632815 | 2865 | 2865 | 2865 | 2865 | 202 |
| 535 | 20240305 | 101900 | 593054085 | 2880 | 2860 | 2885 | 2860 | 20290 |
| 536 | 20240305 | 101800 | 534690955 | 2870 | 2870 | 2870 | 2855 | 464 |
| 537 | 20240305 | 101700 | 533365345 | 2865 | 2865 | 2865 | 2865 | 162 |
| 538 | 20240305 | 101600 | 532901215 | 2860 | 2860 | 2865 | 2860 | 4339 |
| 539 | 20240305 | 101500 | 520491665 | 2865 | 2865 | 2865 | 2865 | 40 |
| 540 | 20240305 | 101400 | 520377065 | 2860 | 2860 | 2860 | 2860 | 53 |
| 541 | 20240305 | 101300 | 520225485 | 2860 | 2870 | 2870 | 2860 | 545 |
| 542 | 20240305 | 101200 | 518664085 | 2870 | 2865 | 2870 | 2865 | 10312 |
| 543 | 20240305 | 101100 | 489120185 | 2865 | 2870 | 2870 | 2865 | 8 |
| 544 | 20240305 | 101000 | 489097230 | 2870 | 2870 | 2875 | 2870 | 558 |
| 545 | 20240305 | 100900 | 487495755 | 2870 | 2870 | 2870 | 2870 | 10 |
| 546 | 20240305 | 100800 | 487467055 | 2870 | 2875 | 2875 | 2870 | 2520 |
| 547 | 20240305 | 100700 | 480232055 | 2875 | 2875 | 2875 | 2875 | 7 |
| 548 | 20240305 | 100600 | 480211930 | 2875 | 2875 | 2875 | 2875 | 0 |
| 549 | 20240305 | 100500 | 480211930 | 2875 | 2875 | 2875 | 2875 | 2200 |
| 550 | 20240305 | 100400 | 473886930 | 2875 | 2870 | 2875 | 2870 | 301 |
| 551 | 20240305 | 100300 | 473023055 | 2875 | 2870 | 2875 | 2870 | 1308 |
| 552 | 20240305 | 100200 | 469269035 | 2870 | 2865 | 2870 | 2865 | 452 |
| 553 | 20240305 | 100100 | 467974045 | 2870 | 2870 | 2870 | 2870 | 614 |
| 554 | 20240305 | 100000 | 466211865 | 2865 | 2875 | 2885 | 2865 | 1031 |
| 555 | 20240305 | 095900 | 463246940 | 2875 | 2870 | 2875 | 2870 | 23 |
| 556 | 20240305 | 095800 | 463180910 | 2880 | 2870 | 2885 | 2870 | 304 |
| 557 | 20240305 | 095700 | 462305320 | 2870 | 2865 | 2870 | 2865 | 707 |
| 558 | 20240305 | 095600 | 460276990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 559 | 20240305 | 095500 | 460276990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 560 | 20240305 | 095400 | 460276990 | 2870 | 2870 | 2870 | 2865 | 46 |
| 561 | 20240305 | 095300 | 460145125 | 2865 | 2865 | 2865 | 2865 | 0 |
| 562 | 20240305 | 095200 | 460145125 | 2865 | 2865 | 2865 | 2865 | 200 |
| 563 | 20240305 | 095100 | 459572125 | 2870 | 2870 | 2870 | 2870 | 551 |
| 564 | 20240305 | 095000 | 457990755 | 2870 | 2880 | 2880 | 2870 | 226 |
| 565 | 20240305 | 094900 | 457341080 | 2880 | 2875 | 2880 | 2875 | 1362 |
| 566 | 20240305 | 094800 | 453418525 | 2875 | 2875 | 2875 | 2875 | 110 |
| 567 | 20240305 | 094700 | 453102275 | 2875 | 2875 | 2875 | 2875 | 1000 |
| 568 | 20240305 | 094600 | 450227275 | 2875 | 2875 | 2875 | 2875 | 1 |
| 569 | 20240305 | 094500 | 450224400 | 2875 | 2875 | 2875 | 2875 | 0 |
| 570 | 20240305 | 094400 | 450224400 | 2875 | 2875 | 2875 | 2875 | 0 |
| 571 | 20240305 | 094300 | 450224400 | 2875 | 2875 | 2875 | 2875 | 200 |
| 572 | 20240305 | 094200 | 449649400 | 2880 | 2875 | 2880 | 2865 | 1719 |
| 573 | 20240305 | 094100 | 444708895 | 2875 | 2875 | 2875 | 2870 | 91 |
| 574 | 20240305 | 094000 | 444447280 | 2875 | 2875 | 2880 | 2875 | 5313 |
| 575 | 20240305 | 093900 | 429149060 | 2875 | 2875 | 2880 | 2875 | 56 |
| 576 | 20240305 | 093800 | 428988050 | 2880 | 2865 | 2880 | 2865 | 8623 |
| 577 | 20240305 | 093700 | 404240455 | 2865 | 2865 | 2865 | 2865 | 2832 |
| 578 | 20240305 | 093600 | 396126775 | 2860 | 2865 | 2865 | 2860 | 182 |
| 579 | 20240305 | 093500 | 395605755 | 2865 | 2865 | 2865 | 2865 | 400 |
| 580 | 20240305 | 093400 | 394459755 | 2865 | 2865 | 2865 | 2865 | 2 |
| 581 | 20240305 | 093300 | 394454025 | 2865 | 2865 | 2865 | 2865 | 62 |
| 582 | 20240305 | 093200 | 394276395 | 2865 | 2865 | 2865 | 2865 | 865 |
| 583 | 20240305 | 093100 | 391798170 | 2870 | 2865 | 2870 | 2865 | 1251 |
| 584 | 20240305 | 093000 | 388213865 | 2865 | 2860 | 2865 | 2860 | 2011 |
| 585 | 20240305 | 092900 | 382462340 | 2865 | 2870 | 2870 | 2865 | 2274 |
| 586 | 20240305 | 092800 | 375942300 | 2875 | 2875 | 2885 | 2875 | 78 |
| 587 | 20240305 | 092700 | 375717755 | 2875 | 2865 | 2880 | 2865 | 4215 |
| 588 | 20240305 | 092600 | 363606945 | 2865 | 2860 | 2870 | 2860 | 1560 |
| 589 | 20240305 | 092500 | 359138050 | 2865 | 2860 | 2865 | 2855 | 2268 |
| 590 | 20240305 | 092400 | 352651305 | 2860 | 2870 | 2870 | 2860 | 3371 |
| 591 | 20240305 | 092300 | 342991665 | 2870 | 2870 | 2870 | 2865 | 1587 |
| 592 | 20240305 | 092200 | 338437975 | 2865 | 2860 | 2870 | 2855 | 6805 |
| 593 | 20240305 | 092100 | 318943795 | 2855 | 2840 | 2855 | 2840 | 9859 |
| 594 | 20240305 | 092000 | 290887840 | 2840 | 2840 | 2840 | 2835 | 1279 |
| 595 | 20240305 | 091900 | 287258930 | 2840 | 2840 | 2850 | 2840 | 154 |
| 596 | 20240305 | 091800 | 286820890 | 2850 | 2850 | 2850 | 2835 | 295 |
| 597 | 20240305 | 091700 | 285983420 | 2855 | 2840 | 2855 | 2835 | 14862 |
| 598 | 20240305 | 091600 | 243748605 | 2840 | 2850 | 2850 | 2840 | 4210 |
| 599 | 20240305 | 091500 | 231764225 | 2850 | 2855 | 2855 | 2850 | 2621 |
| 600 | 20240305 | 091400 | 224293145 | 2855 | 2855 | 2855 | 2855 | 515 |
| 601 | 20240305 | 091300 | 222822820 | 2855 | 2860 | 2865 | 2850 | 3725 |
| 602 | 20240305 | 091200 | 212203905 | 2865 | 2865 | 2865 | 2855 | 2723 |
| 603 | 20240305 | 091100 | 204422610 | 2860 | 2860 | 2865 | 2860 | 352 |
| 604 | 20240305 | 091000 | 203414860 | 2860 | 2865 | 2865 | 2860 | 798 |
| 605 | 20240305 | 090900 | 201130710 | 2865 | 2870 | 2870 | 2865 | 1468 |
| 606 | 20240305 | 090800 | 196923395 | 2870 | 2870 | 2870 | 2870 | 2643 |
| 607 | 20240305 | 090700 | 189337985 | 2865 | 2880 | 2890 | 2865 | 14711 |
| 608 | 20240305 | 090600 | 147116755 | 2875 | 2885 | 2885 | 2875 | 3764 |
| 609 | 20240305 | 090500 | 136274250 | 2895 | 2910 | 2910 | 2880 | 7509 |
| 610 | 20240305 | 090400 | 114571220 | 2910 | 2895 | 2940 | 2895 | 21824 |
| 611 | 20240305 | 090300 | 50803295 | 2900 | 2880 | 2900 | 2870 | 7313 |
| 612 | 20240305 | 090200 | 29681675 | 2875 | 2880 | 2880 | 2870 | 4207 |
| 613 | 20240305 | 090100 | 17587235 | 2880 | 2885 | 2885 | 2875 | 917 |
| 614 | 20240305 | 090000 | 14946035 | 2885 | 2885 | 2885 | 2875 | 5181 |