30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 191200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 6187 |
| 3 | 20240305 | 191100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 4 | 20240305 | 191000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 5 | 20240305 | 190900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 6 | 20240305 | 190800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 7 | 20240305 | 190700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 8 | 20240305 | 190600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 9 | 20240305 | 190500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 10 | 20240305 | 190400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 11 | 20240305 | 190300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 12 | 20240305 | 190200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 13 | 20240305 | 190100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 14 | 20240305 | 190000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 15 | 20240305 | 185900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 16 | 20240305 | 185800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 17 | 20240305 | 185700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 18 | 20240305 | 185600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 19 | 20240305 | 185500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 20 | 20240305 | 185400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 21 | 20240305 | 185300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 22 | 20240305 | 185200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 23 | 20240305 | 185100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 24 | 20240305 | 185000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 25 | 20240305 | 184900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 26 | 20240305 | 184800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 27 | 20240305 | 184700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 28 | 20240305 | 184600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 29 | 20240305 | 184500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 30 | 20240305 | 184400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 31 | 20240305 | 184300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 32 | 20240305 | 184200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 6187 |
| 33 | 20240305 | 184100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 34 | 20240305 | 184000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 35 | 20240305 | 183900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 36 | 20240305 | 183800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 37 | 20240305 | 183700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 38 | 20240305 | 183600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 39 | 20240305 | 183500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 40 | 20240305 | 183400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 41 | 20240305 | 183300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 42 | 20240305 | 183200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 43 | 20240305 | 183100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 44 | 20240305 | 183000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 45 | 20240305 | 182900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 46 | 20240305 | 182800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 47 | 20240305 | 182700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 48 | 20240305 | 182600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 49 | 20240305 | 182500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 50 | 20240305 | 182400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 51 | 20240305 | 182300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 52 | 20240305 | 182200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 53 | 20240305 | 182100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 54 | 20240305 | 182000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 55 | 20240305 | 181900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 56 | 20240305 | 181800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 57 | 20240305 | 181700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 58 | 20240305 | 181600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 59 | 20240305 | 181500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 60 | 20240305 | 181400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 61 | 20240305 | 181300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 62 | 20240305 | 181200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 6187 |
| 63 | 20240305 | 181100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 64 | 20240305 | 181000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 65 | 20240305 | 180900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 66 | 20240305 | 180800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 67 | 20240305 | 180700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 68 | 20240305 | 180600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 69 | 20240305 | 180500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 70 | 20240305 | 180400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 71 | 20240305 | 180300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 72 | 20240305 | 180200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 73 | 20240305 | 180100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 74 | 20240305 | 180000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 75 | 20240305 | 175900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 76 | 20240305 | 175800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 77 | 20240305 | 175700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 78 | 20240305 | 175600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 79 | 20240305 | 175500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 80 | 20240305 | 175400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 81 | 20240305 | 175300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 82 | 20240305 | 175200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 83 | 20240305 | 175100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 84 | 20240305 | 175000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 85 | 20240305 | 174900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 86 | 20240305 | 174800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 87 | 20240305 | 174700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 88 | 20240305 | 174600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 89 | 20240305 | 174500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 90 | 20240305 | 174400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 91 | 20240305 | 174300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 92 | 20240305 | 174200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 6187 |
| 93 | 20240305 | 174100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 94 | 20240305 | 174000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 95 | 20240305 | 173900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 96 | 20240305 | 173800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 97 | 20240305 | 173700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 98 | 20240305 | 173600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 99 | 20240305 | 173500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 100 | 20240305 | 173400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 101 | 20240305 | 173300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 102 | 20240305 | 173200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 103 | 20240305 | 173100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 104 | 20240305 | 173000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 105 | 20240305 | 172900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 106 | 20240305 | 172800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 107 | 20240305 | 172700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 108 | 20240305 | 172600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 109 | 20240305 | 172500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 110 | 20240305 | 172400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 111 | 20240305 | 172300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 112 | 20240305 | 172200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 113 | 20240305 | 172100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 114 | 20240305 | 172000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 115 | 20240305 | 171900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 116 | 20240305 | 171800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 117 | 20240305 | 171700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 118 | 20240305 | 171600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 119 | 20240305 | 171500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 120 | 20240305 | 171400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 121 | 20240305 | 171300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 122 | 20240305 | 171200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 6187 |
| 123 | 20240305 | 171100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 124 | 20240305 | 171000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 125 | 20240305 | 170900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 126 | 20240305 | 170800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 127 | 20240305 | 170700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 128 | 20240305 | 170600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 129 | 20240305 | 170500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 130 | 20240305 | 170400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 131 | 20240305 | 170300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 132 | 20240305 | 170200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 133 | 20240305 | 170100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 134 | 20240305 | 170000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 135 | 20240305 | 165900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 136 | 20240305 | 165800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 137 | 20240305 | 165700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 138 | 20240305 | 165600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 139 | 20240305 | 165500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 140 | 20240305 | 165400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 141 | 20240305 | 165300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 142 | 20240305 | 165200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 143 | 20240305 | 165100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 144 | 20240305 | 165000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 145 | 20240305 | 164900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 146 | 20240305 | 164800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 147 | 20240305 | 164700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 148 | 20240305 | 164600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 149 | 20240305 | 164500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 150 | 20240305 | 164400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 151 | 20240305 | 164300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 152 | 20240305 | 164200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 6187 |
| 153 | 20240305 | 164100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 154 | 20240305 | 164000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 155 | 20240305 | 163900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 156 | 20240305 | 163800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 157 | 20240305 | 163700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 158 | 20240305 | 163600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 159 | 20240305 | 163500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 160 | 20240305 | 163400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 161 | 20240305 | 163300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 162 | 20240305 | 163200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 163 | 20240305 | 163100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 164 | 20240305 | 163000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 165 | 20240305 | 162900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 166 | 20240305 | 162800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 167 | 20240305 | 162700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 168 | 20240305 | 162600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 169 | 20240305 | 162500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 170 | 20240305 | 162400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 171 | 20240305 | 162300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 172 | 20240305 | 162200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 173 | 20240305 | 162100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 174 | 20240305 | 162000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 175 | 20240305 | 161900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 176 | 20240305 | 161800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 177 | 20240305 | 161700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 178 | 20240305 | 161600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 179 | 20240305 | 161500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 180 | 20240305 | 161400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 181 | 20240305 | 161300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 182 | 20240305 | 161200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 6187 |
| 183 | 20240305 | 161100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 184 | 20240305 | 161000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 185 | 20240305 | 160900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 186 | 20240305 | 160800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 187 | 20240305 | 160700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 188 | 20240305 | 160600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 189 | 20240305 | 160500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 190 | 20240305 | 160400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 191 | 20240305 | 160300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 192 | 20240305 | 160200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 193 | 20240305 | 160100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 194 | 20240305 | 160000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 195 | 20240305 | 155900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 196 | 20240305 | 155800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 197 | 20240305 | 155700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 198 | 20240305 | 155600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 199 | 20240305 | 155500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 200 | 20240305 | 155400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 201 | 20240305 | 155300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 202 | 20240305 | 155200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 203 | 20240305 | 155100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 204 | 20240305 | 155000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 205 | 20240305 | 154900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 206 | 20240305 | 154800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 207 | 20240305 | 154700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 208 | 20240305 | 154600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 209 | 20240305 | 154500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 210 | 20240305 | 154400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 211 | 20240305 | 154300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 212 | 20240305 | 154200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 6187 |
| 213 | 20240305 | 154100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 214 | 20240305 | 154000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 215 | 20240305 | 153900 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20240305 | 153800 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 217 | 20240305 | 153700 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 218 | 20240305 | 153600 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 219 | 20240305 | 153500 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 220 | 20240305 | 153400 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 221 | 20240305 | 153300 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 222 | 20240305 | 153200 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 223 | 20240305 | 153100 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 224 | 20240305 | 153000 | 1084316075 | 3860 | 3860 | 3860 | 3860 | 6187 |
| 225 | 20240305 | 152900 | 1060434255 | 3875 | 3875 | 3875 | 3875 | 0 |
| 226 | 20240305 | 152800 | 1060434255 | 3875 | 3875 | 3875 | 3875 | 0 |
| 227 | 20240305 | 152700 | 1060434255 | 3875 | 3875 | 3875 | 3875 | 0 |
| 228 | 20240305 | 152600 | 1060434255 | 3875 | 3875 | 3875 | 3875 | 0 |
| 229 | 20240305 | 152500 | 1060434255 | 3875 | 3875 | 3875 | 3875 | 0 |
| 230 | 20240305 | 152400 | 1060434255 | 3875 | 3875 | 3875 | 3875 | 0 |
| 231 | 20240305 | 152300 | 1060434255 | 3875 | 3875 | 3875 | 3875 | 0 |
| 232 | 20240305 | 152200 | 1060434255 | 3875 | 3875 | 3875 | 3875 | 0 |
| 233 | 20240305 | 152100 | 1060434255 | 3875 | 3875 | 3875 | 3875 | 0 |
| 234 | 20240305 | 152000 | 1060434255 | 3875 | 3875 | 3875 | 3875 | 0 |
| 235 | 20240305 | 151900 | 1060434255 | 3875 | 3880 | 3880 | 3860 | 4265 |
| 236 | 20240305 | 151800 | 1043944345 | 3875 | 3880 | 3880 | 3875 | 371 |
| 237 | 20240305 | 151700 | 1042506715 | 3875 | 3875 | 3875 | 3875 | 646 |
| 238 | 20240305 | 151600 | 1040003465 | 3875 | 3875 | 3875 | 3870 | 703 |
| 239 | 20240305 | 151500 | 1037282160 | 3875 | 3875 | 3875 | 3875 | 602 |
| 240 | 20240305 | 151400 | 1034949410 | 3880 | 3875 | 3880 | 3875 | 338 |
| 241 | 20240305 | 151300 | 1033638220 | 3880 | 3880 | 3880 | 3880 | 100 |
| 242 | 20240305 | 151200 | 1033250220 | 3880 | 3880 | 3880 | 3880 | 4 |
| 243 | 20240305 | 151100 | 1033234700 | 3880 | 3880 | 3880 | 3880 | 0 |
| 244 | 20240305 | 151000 | 1033234700 | 3880 | 3880 | 3885 | 3875 | 242 |
| 245 | 20240305 | 150900 | 1032295545 | 3885 | 3880 | 3885 | 3880 | 651 |
| 246 | 20240305 | 150800 | 1029769660 | 3880 | 3875 | 3880 | 3875 | 550 |
| 247 | 20240305 | 150700 | 1027635715 | 3880 | 3880 | 3880 | 3880 | 10 |
| 248 | 20240305 | 150600 | 1027596915 | 3880 | 3880 | 3880 | 3880 | 109 |
| 249 | 20240305 | 150500 | 1027173995 | 3885 | 3885 | 3885 | 3885 | 28 |
| 250 | 20240305 | 150400 | 1027065215 | 3880 | 3880 | 3880 | 3880 | 250 |
| 251 | 20240305 | 150300 | 1026095215 | 3880 | 3875 | 3880 | 3875 | 6 |
| 252 | 20240305 | 150200 | 1026071955 | 3865 | 3875 | 3875 | 3865 | 734 |
| 253 | 20240305 | 150100 | 1023230240 | 3880 | 3880 | 3880 | 3880 | 0 |
| 254 | 20240305 | 150000 | 1023230240 | 3880 | 3880 | 3880 | 3880 | 1 |
| 255 | 20240305 | 145900 | 1023226360 | 3880 | 3880 | 3880 | 3880 | 581 |
| 256 | 20240305 | 145800 | 1020972080 | 3875 | 3875 | 3875 | 3875 | 27 |
| 257 | 20240305 | 145700 | 1020867455 | 3880 | 3885 | 3885 | 3880 | 21 |
| 258 | 20240305 | 145600 | 1020785970 | 3885 | 3880 | 3885 | 3875 | 3543 |
| 259 | 20240305 | 145500 | 1007043590 | 3880 | 3880 | 3880 | 3880 | 97 |
| 260 | 20240305 | 145400 | 1006667230 | 3880 | 3875 | 3880 | 3875 | 200 |
| 261 | 20240305 | 145300 | 1005891725 | 3875 | 3875 | 3875 | 3875 | 491 |
| 262 | 20240305 | 145200 | 1003989100 | 3880 | 3880 | 3880 | 3880 | 5 |
| 263 | 20240305 | 145100 | 1003969700 | 3880 | 3880 | 3880 | 3880 | 40 |
| 264 | 20240305 | 145000 | 1003814500 | 3885 | 3885 | 3885 | 3885 | 2 |
| 265 | 20240305 | 144900 | 1003806730 | 3875 | 3875 | 3875 | 3875 | 0 |
| 266 | 20240305 | 144800 | 1003806730 | 3875 | 3880 | 3880 | 3875 | 510 |
| 267 | 20240305 | 144700 | 1001827935 | 3880 | 3880 | 3880 | 3880 | 150 |
| 268 | 20240305 | 144600 | 1001245935 | 3885 | 3875 | 3885 | 3875 | 550 |
| 269 | 20240305 | 144500 | 999111435 | 3875 | 3875 | 3875 | 3875 | 1 |
| 270 | 20240305 | 144400 | 999107560 | 3875 | 3875 | 3875 | 3875 | 1 |
| 271 | 20240305 | 144300 | 999103685 | 3880 | 3880 | 3880 | 3880 | 650 |
| 272 | 20240305 | 144200 | 996581685 | 3885 | 3885 | 3885 | 3885 | 330 |
| 273 | 20240305 | 144100 | 995299635 | 3885 | 3885 | 3885 | 3885 | 1518 |
| 274 | 20240305 | 144000 | 989402205 | 3885 | 3885 | 3885 | 3885 | 0 |
| 275 | 20240305 | 143900 | 989402205 | 3885 | 3885 | 3885 | 3885 | 27 |
| 276 | 20240305 | 143800 | 989297310 | 3890 | 3890 | 3890 | 3890 | 9 |
| 277 | 20240305 | 143700 | 989262300 | 3890 | 3890 | 3890 | 3890 | 533 |
| 278 | 20240305 | 143600 | 987188930 | 3890 | 3890 | 3890 | 3890 | 1 |
| 279 | 20240305 | 143500 | 987185040 | 3890 | 3890 | 3890 | 3890 | 1 |
| 280 | 20240305 | 143400 | 987181150 | 3910 | 3905 | 3910 | 3905 | 695 |
| 281 | 20240305 | 143300 | 984465110 | 3885 | 3905 | 3905 | 3885 | 800 |
| 282 | 20240305 | 143200 | 981345725 | 3905 | 3905 | 3905 | 3905 | 200 |
| 283 | 20240305 | 143100 | 980564725 | 3905 | 3905 | 3905 | 3905 | 502 |
| 284 | 20240305 | 143000 | 978604415 | 3885 | 3900 | 3905 | 3885 | 84 |
| 285 | 20240305 | 142900 | 978277915 | 3900 | 3900 | 3905 | 3900 | 12 |
| 286 | 20240305 | 142800 | 978231090 | 3905 | 3900 | 3905 | 3900 | 38 |
| 287 | 20240305 | 142700 | 978082715 | 3905 | 3905 | 3905 | 3905 | 0 |
| 288 | 20240305 | 142600 | 978082715 | 3905 | 3900 | 3905 | 3900 | 1030 |
| 289 | 20240305 | 142500 | 974065675 | 3895 | 3900 | 3900 | 3890 | 4866 |
| 290 | 20240305 | 142400 | 955122975 | 3900 | 3900 | 3900 | 3900 | 10 |
| 291 | 20240305 | 142300 | 955083975 | 3915 | 3915 | 3915 | 3915 | 0 |
| 292 | 20240305 | 142200 | 955083975 | 3915 | 3915 | 3915 | 3915 | 2 |
| 293 | 20240305 | 142100 | 955076145 | 3915 | 3900 | 3915 | 3900 | 879 |
| 294 | 20240305 | 142000 | 951637095 | 3900 | 3895 | 3910 | 3895 | 1501 |
| 295 | 20240305 | 141900 | 945770360 | 3910 | 3900 | 3910 | 3900 | 1023 |
| 296 | 20240305 | 141800 | 941778440 | 3895 | 3895 | 3895 | 3895 | 180 |
| 297 | 20240305 | 141700 | 941077340 | 3895 | 3895 | 3895 | 3895 | 43 |
| 298 | 20240305 | 141600 | 940909855 | 3895 | 3885 | 3895 | 3885 | 624 |
| 299 | 20240305 | 141500 | 938483565 | 3890 | 3895 | 3895 | 3890 | 3448 |
| 300 | 20240305 | 141400 | 925057535 | 3910 | 3900 | 3910 | 3895 | 1713 |
| 301 | 20240305 | 141300 | 918373805 | 3900 | 3900 | 3900 | 3900 | 230 |
| 302 | 20240305 | 141200 | 917476805 | 3900 | 3895 | 3900 | 3895 | 1858 |
| 303 | 20240305 | 141100 | 910238895 | 3895 | 3890 | 3895 | 3890 | 2001 |
| 304 | 20240305 | 141000 | 902445005 | 3890 | 3890 | 3890 | 3890 | 1 |
| 305 | 20240305 | 140900 | 902441115 | 3890 | 3890 | 3890 | 3890 | 276 |
| 306 | 20240305 | 140800 | 901367475 | 3890 | 3895 | 3895 | 3890 | 139 |
| 307 | 20240305 | 140700 | 900826145 | 3895 | 3895 | 3895 | 3895 | 1 |
| 308 | 20240305 | 140600 | 900822250 | 3895 | 3895 | 3895 | 3895 | 2070 |
| 309 | 20240305 | 140500 | 892759600 | 3895 | 3895 | 3895 | 3895 | 0 |
| 310 | 20240305 | 140400 | 892759600 | 3895 | 3895 | 3895 | 3895 | 164 |
| 311 | 20240305 | 140300 | 892120820 | 3895 | 3890 | 3895 | 3890 | 140 |
| 312 | 20240305 | 140200 | 891575770 | 3885 | 3880 | 3885 | 3880 | 601 |
| 313 | 20240305 | 140100 | 889242720 | 3880 | 3880 | 3880 | 3880 | 0 |
| 314 | 20240305 | 140000 | 889242720 | 3880 | 3875 | 3880 | 3875 | 1640 |
| 315 | 20240305 | 135900 | 882887020 | 3875 | 3875 | 3875 | 3875 | 1 |
| 316 | 20240305 | 135800 | 882883145 | 3875 | 3875 | 3880 | 3875 | 681 |
| 317 | 20240305 | 135700 | 880243270 | 3875 | 3870 | 3875 | 3870 | 1350 |
| 318 | 20240305 | 135600 | 875015695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 319 | 20240305 | 135500 | 875015695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 320 | 20240305 | 135400 | 875015695 | 3860 | 3870 | 3870 | 3860 | 335 |
| 321 | 20240305 | 135300 | 873720555 | 3870 | 3870 | 3870 | 3870 | 26 |
| 322 | 20240305 | 135200 | 873619935 | 3860 | 3875 | 3875 | 3860 | 4106 |
| 323 | 20240305 | 135100 | 857742745 | 3880 | 3880 | 3880 | 3880 | 0 |
| 324 | 20240305 | 135000 | 857742745 | 3880 | 3880 | 3880 | 3875 | 1819 |
| 325 | 20240305 | 134900 | 850692590 | 3880 | 3880 | 3880 | 3880 | 370 |
| 326 | 20240305 | 134800 | 849256990 | 3880 | 3880 | 3880 | 3880 | 0 |
| 327 | 20240305 | 134700 | 849256990 | 3880 | 3880 | 3880 | 3880 | 105 |
| 328 | 20240305 | 134600 | 848849590 | 3890 | 3890 | 3890 | 3890 | 7 |
| 329 | 20240305 | 134500 | 848822360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 330 | 20240305 | 134400 | 848822360 | 3890 | 3880 | 3890 | 3880 | 22 |
| 331 | 20240305 | 134300 | 848736990 | 3880 | 3880 | 3880 | 3880 | 0 |
| 332 | 20240305 | 134200 | 848736990 | 3880 | 3890 | 3890 | 3880 | 665 |
| 333 | 20240305 | 134100 | 846150240 | 3890 | 3890 | 3890 | 3890 | 20 |
| 334 | 20240305 | 134000 | 846072440 | 3890 | 3890 | 3890 | 3890 | 0 |
| 335 | 20240305 | 133900 | 846072440 | 3890 | 3890 | 3890 | 3890 | 140 |
| 336 | 20240305 | 133800 | 845527840 | 3890 | 3890 | 3890 | 3890 | 140 |
| 337 | 20240305 | 133700 | 844983240 | 3890 | 3880 | 3890 | 3880 | 383 |
| 338 | 20240305 | 133600 | 843495900 | 3880 | 3880 | 3880 | 3880 | 0 |
| 339 | 20240305 | 133500 | 843495900 | 3880 | 3875 | 3880 | 3875 | 67 |
| 340 | 20240305 | 133400 | 843236240 | 3875 | 3875 | 3875 | 3875 | 0 |
| 341 | 20240305 | 133300 | 843236240 | 3875 | 3875 | 3875 | 3875 | 50 |
| 342 | 20240305 | 133200 | 843042490 | 3880 | 3875 | 3880 | 3875 | 149 |
| 343 | 20240305 | 133100 | 842464465 | 3875 | 3875 | 3875 | 3875 | 0 |
| 344 | 20240305 | 133000 | 842464465 | 3875 | 3875 | 3875 | 3875 | 30 |
| 345 | 20240305 | 132900 | 842348215 | 3870 | 3875 | 3880 | 3870 | 1356 |
| 346 | 20240305 | 132800 | 837095080 | 3875 | 3875 | 3875 | 3875 | 0 |
| 347 | 20240305 | 132700 | 837095080 | 3875 | 3885 | 3885 | 3875 | 101 |
| 348 | 20240305 | 132600 | 836703695 | 3875 | 3885 | 3885 | 3875 | 6 |
| 349 | 20240305 | 132500 | 836680435 | 3890 | 3890 | 3890 | 3890 | 0 |
| 350 | 20240305 | 132400 | 836680435 | 3890 | 3890 | 3890 | 3890 | 0 |
| 351 | 20240305 | 132300 | 836680435 | 3890 | 3890 | 3890 | 3890 | 0 |
| 352 | 20240305 | 132200 | 836680435 | 3890 | 3890 | 3890 | 3890 | 0 |
| 353 | 20240305 | 132100 | 836680435 | 3890 | 3890 | 3890 | 3890 | 800 |
| 354 | 20240305 | 132000 | 833568435 | 3890 | 3890 | 3890 | 3890 | 0 |
| 355 | 20240305 | 131900 | 833568435 | 3890 | 3890 | 3890 | 3890 | 184 |
| 356 | 20240305 | 131800 | 832852675 | 3890 | 3890 | 3890 | 3890 | 194 |
| 357 | 20240305 | 131700 | 832098015 | 3890 | 3890 | 3890 | 3890 | 140 |
| 358 | 20240305 | 131600 | 831553415 | 3890 | 3890 | 3890 | 3890 | 0 |
| 359 | 20240305 | 131500 | 831553415 | 3890 | 3890 | 3890 | 3890 | 120 |
| 360 | 20240305 | 131400 | 831086615 | 3875 | 3875 | 3875 | 3875 | 0 |
| 361 | 20240305 | 131300 | 831086615 | 3875 | 3875 | 3875 | 3875 | 0 |
| 362 | 20240305 | 131200 | 831086615 | 3875 | 3880 | 3880 | 3875 | 20 |
| 363 | 20240305 | 131100 | 831009110 | 3895 | 3885 | 3895 | 3875 | 376 |
| 364 | 20240305 | 131000 | 829550220 | 3895 | 3895 | 3895 | 3895 | 1369 |
| 365 | 20240305 | 130900 | 824217965 | 3885 | 3895 | 3895 | 3885 | 220 |
| 366 | 20240305 | 130800 | 823363065 | 3895 | 3890 | 3895 | 3890 | 460 |
| 367 | 20240305 | 130700 | 821573005 | 3895 | 3895 | 3895 | 3895 | 2121 |
| 368 | 20240305 | 130600 | 813311710 | 3895 | 3895 | 3895 | 3895 | 0 |
| 369 | 20240305 | 130500 | 813311710 | 3895 | 3895 | 3895 | 3895 | 5 |
| 370 | 20240305 | 130400 | 813292235 | 3895 | 3900 | 3900 | 3895 | 773 |
| 371 | 20240305 | 130300 | 810281395 | 3900 | 3900 | 3900 | 3900 | 1 |
| 372 | 20240305 | 130200 | 810277495 | 3900 | 3900 | 3900 | 3900 | 0 |
| 373 | 20240305 | 130100 | 810277495 | 3900 | 3900 | 3900 | 3895 | 206 |
| 374 | 20240305 | 130000 | 809475095 | 3900 | 3900 | 3900 | 3900 | 5 |
| 375 | 20240305 | 125900 | 809455595 | 3895 | 3895 | 3895 | 3895 | 422 |
| 376 | 20240305 | 125800 | 807811905 | 3895 | 3900 | 3900 | 3895 | 32 |
| 377 | 20240305 | 125700 | 807687255 | 3895 | 3890 | 3895 | 3890 | 3021 |
| 378 | 20240305 | 125600 | 795926105 | 3895 | 3895 | 3895 | 3895 | 147 |
| 379 | 20240305 | 125500 | 795353540 | 3890 | 3890 | 3890 | 3890 | 10 |
| 380 | 20240305 | 125400 | 795314640 | 3895 | 3895 | 3895 | 3890 | 200 |
| 381 | 20240305 | 125300 | 794535890 | 3890 | 3890 | 3890 | 3890 | 2 |
| 382 | 20240305 | 125200 | 794528110 | 3895 | 3895 | 3895 | 3895 | 2 |
| 383 | 20240305 | 125100 | 794520320 | 3895 | 3890 | 3895 | 3890 | 277 |
| 384 | 20240305 | 125000 | 793442285 | 3895 | 3890 | 3895 | 3890 | 21 |
| 385 | 20240305 | 124900 | 793360540 | 3895 | 3890 | 3895 | 3890 | 306 |
| 386 | 20240305 | 124800 | 792169950 | 3895 | 3895 | 3895 | 3895 | 365 |
| 387 | 20240305 | 124700 | 790748275 | 3895 | 3895 | 3895 | 3895 | 394 |
| 388 | 20240305 | 124600 | 789213645 | 3895 | 3895 | 3895 | 3895 | 20 |
| 389 | 20240305 | 124500 | 789135745 | 3895 | 3885 | 3895 | 3885 | 4070 |
| 390 | 20240305 | 124400 | 773311555 | 3885 | 3885 | 3885 | 3885 | 0 |
| 391 | 20240305 | 124300 | 773311555 | 3885 | 3885 | 3885 | 3885 | 0 |
| 392 | 20240305 | 124200 | 773311555 | 3885 | 3885 | 3885 | 3885 | 10 |
| 393 | 20240305 | 124100 | 773272705 | 3885 | 3880 | 3885 | 3880 | 377 |
| 394 | 20240305 | 124000 | 771809940 | 3880 | 3885 | 3885 | 3880 | 370 |
| 395 | 20240305 | 123900 | 770373010 | 3885 | 3885 | 3885 | 3885 | 57 |
| 396 | 20240305 | 123800 | 770151565 | 3885 | 3880 | 3885 | 3880 | 2180 |
| 397 | 20240305 | 123700 | 761683265 | 3880 | 3885 | 3885 | 3880 | 604 |
| 398 | 20240305 | 123600 | 759339720 | 3885 | 3885 | 3885 | 3885 | 0 |
| 399 | 20240305 | 123500 | 759339720 | 3885 | 3885 | 3885 | 3885 | 0 |
| 400 | 20240305 | 123400 | 759339720 | 3885 | 3880 | 3885 | 3880 | 63 |
| 401 | 20240305 | 123300 | 759095020 | 3885 | 3885 | 3885 | 3885 | 50 |
| 402 | 20240305 | 123200 | 758900770 | 3885 | 3880 | 3885 | 3880 | 75 |
| 403 | 20240305 | 123100 | 758609760 | 3880 | 3880 | 3885 | 3880 | 303 |
| 404 | 20240305 | 123000 | 757434115 | 3880 | 3880 | 3885 | 3880 | 570 |
| 405 | 20240305 | 122900 | 755222415 | 3890 | 3890 | 3890 | 3890 | 0 |
| 406 | 20240305 | 122800 | 755222415 | 3890 | 3885 | 3890 | 3885 | 550 |
| 407 | 20240305 | 122700 | 753084165 | 3890 | 3880 | 3890 | 3880 | 81 |
| 408 | 20240305 | 122600 | 752769675 | 3885 | 3885 | 3885 | 3885 | 120 |
| 409 | 20240305 | 122500 | 752303475 | 3880 | 3880 | 3880 | 3880 | 136 |
| 410 | 20240305 | 122400 | 751775795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 411 | 20240305 | 122300 | 751775795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 412 | 20240305 | 122200 | 751775795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 413 | 20240305 | 122100 | 751775795 | 3880 | 3880 | 3880 | 3880 | 55 |
| 414 | 20240305 | 122000 | 751562395 | 3880 | 3880 | 3880 | 3880 | 0 |
| 415 | 20240305 | 121900 | 751562395 | 3880 | 3885 | 3890 | 3880 | 2011 |
| 416 | 20240305 | 121800 | 743745385 | 3880 | 3880 | 3880 | 3880 | 0 |
| 417 | 20240305 | 121700 | 743745385 | 3880 | 3880 | 3880 | 3880 | 100 |
| 418 | 20240305 | 121600 | 743357385 | 3880 | 3880 | 3880 | 3880 | 976 |
| 419 | 20240305 | 121500 | 739570505 | 3880 | 3880 | 3880 | 3880 | 0 |
| 420 | 20240305 | 121400 | 739570505 | 3880 | 3880 | 3880 | 3880 | 336 |
| 421 | 20240305 | 121300 | 738266825 | 3885 | 3885 | 3885 | 3885 | 403 |
| 422 | 20240305 | 121200 | 736701170 | 3890 | 3890 | 3890 | 3890 | 10 |
| 423 | 20240305 | 121100 | 736662270 | 3890 | 3890 | 3890 | 3890 | 1271 |
| 424 | 20240305 | 121000 | 731718080 | 3890 | 3890 | 3890 | 3890 | 0 |
| 425 | 20240305 | 120900 | 731718080 | 3890 | 3890 | 3890 | 3890 | 1058 |
| 426 | 20240305 | 120800 | 727602460 | 3890 | 3890 | 3890 | 3890 | 479 |
| 427 | 20240305 | 120700 | 725739150 | 3890 | 3885 | 3890 | 3885 | 769 |
| 428 | 20240305 | 120600 | 722747840 | 3885 | 3885 | 3885 | 3885 | 89 |
| 429 | 20240305 | 120500 | 722402075 | 3885 | 3875 | 3885 | 3875 | 1090 |
| 430 | 20240305 | 120400 | 718170545 | 3875 | 3870 | 3875 | 3860 | 1934 |
| 431 | 20240305 | 120300 | 710683930 | 3865 | 3865 | 3865 | 3865 | 1378 |
| 432 | 20240305 | 120200 | 705357960 | 3860 | 3865 | 3865 | 3860 | 360 |
| 433 | 20240305 | 120100 | 703967140 | 3870 | 3870 | 3870 | 3870 | 10 |
| 434 | 20240305 | 120000 | 703928440 | 3865 | 3865 | 3865 | 3865 | 10 |
| 435 | 20240305 | 115900 | 703889790 | 3865 | 3865 | 3865 | 3865 | 10 |
| 436 | 20240305 | 115800 | 703851140 | 3855 | 3855 | 3855 | 3855 | 0 |
| 437 | 20240305 | 115700 | 703851140 | 3855 | 3855 | 3855 | 3855 | 63 |
| 438 | 20240305 | 115600 | 703608275 | 3855 | 3855 | 3855 | 3855 | 1 |
| 439 | 20240305 | 115500 | 703604420 | 3860 | 3860 | 3860 | 3860 | 816 |
| 440 | 20240305 | 115400 | 700454660 | 3850 | 3850 | 3850 | 3850 | 0 |
| 441 | 20240305 | 115300 | 700454660 | 3850 | 3850 | 3850 | 3850 | 137 |
| 442 | 20240305 | 115200 | 699927210 | 3855 | 3855 | 3855 | 3855 | 50 |
| 443 | 20240305 | 115100 | 699734460 | 3850 | 3855 | 3855 | 3850 | 845 |
| 444 | 20240305 | 115000 | 696480110 | 3850 | 3850 | 3850 | 3850 | 0 |
| 445 | 20240305 | 114900 | 696480110 | 3850 | 3850 | 3850 | 3850 | 0 |
| 446 | 20240305 | 114800 | 696480110 | 3850 | 3850 | 3850 | 3850 | 1 |
| 447 | 20240305 | 114700 | 696476260 | 3850 | 3850 | 3850 | 3850 | 113 |
| 448 | 20240305 | 114600 | 696041210 | 3850 | 3850 | 3850 | 3850 | 0 |
| 449 | 20240305 | 114500 | 696041210 | 3850 | 3850 | 3850 | 3850 | 0 |
| 450 | 20240305 | 114400 | 696041210 | 3850 | 3865 | 3865 | 3850 | 4224 |
| 451 | 20240305 | 114300 | 679759645 | 3865 | 3865 | 3865 | 3865 | 10 |
| 452 | 20240305 | 114200 | 679720995 | 3865 | 3865 | 3865 | 3865 | 10 |
| 453 | 20240305 | 114100 | 679682345 | 3865 | 3865 | 3865 | 3865 | 139 |
| 454 | 20240305 | 114000 | 679145110 | 3860 | 3860 | 3860 | 3860 | 124 |
| 455 | 20240305 | 113900 | 678666470 | 3855 | 3860 | 3860 | 3855 | 36 |
| 456 | 20240305 | 113800 | 678527665 | 3860 | 3855 | 3860 | 3855 | 268 |
| 457 | 20240305 | 113700 | 677493230 | 3855 | 3855 | 3855 | 3855 | 25 |
| 458 | 20240305 | 113600 | 677396855 | 3855 | 3855 | 3855 | 3855 | 500 |
| 459 | 20240305 | 113500 | 675469355 | 3855 | 3855 | 3855 | 3855 | 195 |
| 460 | 20240305 | 113400 | 674717630 | 3850 | 3850 | 3850 | 3850 | 1787 |
| 461 | 20240305 | 113300 | 667837680 | 3855 | 3860 | 3860 | 3855 | 346 |
| 462 | 20240305 | 113200 | 666503830 | 3860 | 3860 | 3860 | 3860 | 292 |
| 463 | 20240305 | 113100 | 665376710 | 3860 | 3860 | 3860 | 3860 | 9 |
| 464 | 20240305 | 113000 | 665341970 | 3855 | 3855 | 3855 | 3855 | 124 |
| 465 | 20240305 | 112900 | 664863950 | 3855 | 3855 | 3855 | 3855 | 40 |
| 466 | 20240305 | 112800 | 664709750 | 3860 | 3860 | 3865 | 3860 | 30 |
| 467 | 20240305 | 112700 | 664593870 | 3855 | 3855 | 3855 | 3855 | 859 |
| 468 | 20240305 | 112600 | 661282425 | 3855 | 3865 | 3865 | 3855 | 2653 |
| 469 | 20240305 | 112500 | 651055100 | 3865 | 3865 | 3865 | 3865 | 950 |
| 470 | 20240305 | 112400 | 647383350 | 3855 | 3860 | 3860 | 3855 | 1222 |
| 471 | 20240305 | 112300 | 642670990 | 3860 | 3860 | 3860 | 3860 | 667 |
| 472 | 20240305 | 112200 | 640096370 | 3860 | 3860 | 3860 | 3860 | 18 |
| 473 | 20240305 | 112100 | 640026890 | 3855 | 3855 | 3855 | 3855 | 11 |
| 474 | 20240305 | 112000 | 639984485 | 3855 | 3855 | 3855 | 3855 | 29 |
| 475 | 20240305 | 111900 | 639872690 | 3855 | 3855 | 3860 | 3855 | 218 |
| 476 | 20240305 | 111800 | 639031405 | 3855 | 3855 | 3860 | 3855 | 288 |
| 477 | 20240305 | 111700 | 637919870 | 3855 | 3855 | 3855 | 3855 | 522 |
| 478 | 20240305 | 111600 | 635907560 | 3855 | 3855 | 3855 | 3855 | 6 |
| 479 | 20240305 | 111500 | 635884430 | 3855 | 3860 | 3860 | 3855 | 183 |
| 480 | 20240305 | 111400 | 635178715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 481 | 20240305 | 111300 | 635178715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 482 | 20240305 | 111200 | 635178715 | 3855 | 3855 | 3855 | 3855 | 672 |
| 483 | 20240305 | 111100 | 632588155 | 3855 | 3855 | 3855 | 3855 | 0 |
| 484 | 20240305 | 111000 | 632588155 | 3855 | 3860 | 3860 | 3855 | 764 |
| 485 | 20240305 | 110900 | 629642250 | 3860 | 3860 | 3860 | 3860 | 4 |
| 486 | 20240305 | 110800 | 629626810 | 3860 | 3860 | 3860 | 3860 | 1703 |
| 487 | 20240305 | 110700 | 623053230 | 3865 | 3865 | 3865 | 3865 | 7 |
| 488 | 20240305 | 110600 | 623026175 | 3865 | 3860 | 3870 | 3860 | 143 |
| 489 | 20240305 | 110500 | 622474170 | 3865 | 3865 | 3865 | 3865 | 0 |
| 490 | 20240305 | 110400 | 622474170 | 3865 | 3865 | 3865 | 3865 | 87 |
| 491 | 20240305 | 110300 | 622137915 | 3870 | 3865 | 3870 | 3865 | 192 |
| 492 | 20240305 | 110200 | 621395830 | 3865 | 3865 | 3865 | 3865 | 245 |
| 493 | 20240305 | 110100 | 620448905 | 3865 | 3865 | 3865 | 3865 | 0 |
| 494 | 20240305 | 110000 | 620448905 | 3865 | 3865 | 3865 | 3865 | 0 |
| 495 | 20240305 | 105900 | 620448905 | 3865 | 3865 | 3865 | 3865 | 219 |
| 496 | 20240305 | 105800 | 619602470 | 3865 | 3870 | 3870 | 3865 | 32 |
| 497 | 20240305 | 105700 | 619478635 | 3870 | 3865 | 3870 | 3865 | 222 |
| 498 | 20240305 | 105600 | 618620410 | 3865 | 3865 | 3865 | 3865 | 0 |
| 499 | 20240305 | 105500 | 618620410 | 3865 | 3865 | 3865 | 3865 | 1 |
| 500 | 20240305 | 105400 | 618616545 | 3865 | 3865 | 3865 | 3865 | 0 |
| 501 | 20240305 | 105300 | 618616545 | 3865 | 3865 | 3865 | 3865 | 500 |
| 502 | 20240305 | 105200 | 616684045 | 3875 | 3875 | 3875 | 3875 | 0 |
| 503 | 20240305 | 105100 | 616684045 | 3875 | 3880 | 3880 | 3870 | 3039 |
| 504 | 20240305 | 105000 | 604917085 | 3880 | 3880 | 3880 | 3880 | 13 |
| 505 | 20240305 | 104900 | 604866645 | 3880 | 3880 | 3880 | 3880 | 50 |
| 506 | 20240305 | 104800 | 604672645 | 3885 | 3870 | 3885 | 3870 | 19 |
| 507 | 20240305 | 104700 | 604599040 | 3880 | 3880 | 3880 | 3880 | 0 |
| 508 | 20240305 | 104600 | 604599040 | 3880 | 3880 | 3880 | 3865 | 244 |
| 509 | 20240305 | 104500 | 603652350 | 3875 | 3875 | 3875 | 3875 | 1 |
| 510 | 20240305 | 104400 | 603648475 | 3875 | 3875 | 3885 | 3875 | 10 |
| 511 | 20240305 | 104300 | 603609675 | 3880 | 3880 | 3880 | 3860 | 2919 |
| 512 | 20240305 | 104200 | 592319790 | 3870 | 3870 | 3870 | 3870 | 15 |
| 513 | 20240305 | 104100 | 592261740 | 3875 | 3880 | 3880 | 3875 | 2118 |
| 514 | 20240305 | 104000 | 584054485 | 3880 | 3880 | 3880 | 3880 | 0 |
| 515 | 20240305 | 103900 | 584054485 | 3880 | 3875 | 3880 | 3870 | 1622 |
| 516 | 20240305 | 103800 | 577773680 | 3875 | 3875 | 3875 | 3875 | 0 |
| 517 | 20240305 | 103700 | 577773680 | 3875 | 3875 | 3875 | 3875 | 418 |
| 518 | 20240305 | 103600 | 576153930 | 3875 | 3885 | 3885 | 3875 | 1086 |
| 519 | 20240305 | 103500 | 571941480 | 3895 | 3895 | 3895 | 3895 | 102 |
| 520 | 20240305 | 103400 | 571544190 | 3895 | 3895 | 3895 | 3895 | 35 |
| 521 | 20240305 | 103300 | 571407865 | 3895 | 3880 | 3895 | 3880 | 733 |
| 522 | 20240305 | 103200 | 568563720 | 3875 | 3875 | 3875 | 3875 | 394 |
| 523 | 20240305 | 103100 | 567036970 | 3875 | 3875 | 3875 | 3875 | 40 |
| 524 | 20240305 | 103000 | 566881970 | 3880 | 3880 | 3880 | 3880 | 1578 |
| 525 | 20240305 | 102900 | 560759330 | 3880 | 3880 | 3880 | 3880 | 2 |
| 526 | 20240305 | 102800 | 560751570 | 3880 | 3880 | 3885 | 3880 | 2969 |
| 527 | 20240305 | 102700 | 549227850 | 3875 | 3880 | 3880 | 3875 | 1680 |
| 528 | 20240305 | 102600 | 542709555 | 3900 | 3890 | 3900 | 3890 | 710 |
| 529 | 20240305 | 102500 | 539941970 | 3890 | 3890 | 3890 | 3890 | 1126 |
| 530 | 20240305 | 102400 | 535561830 | 3885 | 3860 | 3885 | 3860 | 9736 |
| 531 | 20240305 | 102300 | 497801320 | 3860 | 3860 | 3865 | 3860 | 1636 |
| 532 | 20240305 | 102200 | 491486350 | 3855 | 3845 | 3855 | 3845 | 212 |
| 533 | 20240305 | 102100 | 490669610 | 3850 | 3850 | 3850 | 3845 | 1794 |
| 534 | 20240305 | 102000 | 483771555 | 3850 | 3850 | 3850 | 3850 | 9 |
| 535 | 20240305 | 101900 | 483736905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 536 | 20240305 | 101800 | 483736905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 537 | 20240305 | 101700 | 483736905 | 3850 | 3850 | 3850 | 3850 | 767 |
| 538 | 20240305 | 101600 | 480783955 | 3850 | 3865 | 3875 | 3850 | 1386 |
| 539 | 20240305 | 101500 | 475445755 | 3850 | 3855 | 3855 | 3850 | 300 |
| 540 | 20240305 | 101400 | 474290705 | 3855 | 3855 | 3855 | 3855 | 270 |
| 541 | 20240305 | 101300 | 473249855 | 3850 | 3850 | 3850 | 3850 | 1 |
| 542 | 20240305 | 101200 | 473246005 | 3850 | 3870 | 3875 | 3850 | 877 |
| 543 | 20240305 | 101100 | 469867250 | 3875 | 3880 | 3885 | 3875 | 2018 |
| 544 | 20240305 | 101000 | 462047390 | 3880 | 3865 | 3880 | 3865 | 2066 |
| 545 | 20240305 | 100900 | 454043295 | 3855 | 3855 | 3855 | 3855 | 0 |
| 546 | 20240305 | 100800 | 454043295 | 3855 | 3855 | 3855 | 3855 | 0 |
| 547 | 20240305 | 100700 | 454043295 | 3855 | 3855 | 3855 | 3855 | 0 |
| 548 | 20240305 | 100600 | 454043295 | 3855 | 3855 | 3855 | 3855 | 224 |
| 549 | 20240305 | 100500 | 453179775 | 3855 | 3855 | 3855 | 3855 | 0 |
| 550 | 20240305 | 100400 | 453179775 | 3855 | 3855 | 3855 | 3855 | 37 |
| 551 | 20240305 | 100300 | 453037140 | 3855 | 3860 | 3860 | 3845 | 1912 |
| 552 | 20240305 | 100200 | 445676565 | 3860 | 3845 | 3860 | 3845 | 125 |
| 553 | 20240305 | 100100 | 445195925 | 3850 | 3850 | 3850 | 3850 | 19 |
| 554 | 20240305 | 100000 | 445122775 | 3855 | 3855 | 3855 | 3855 | 42 |
| 555 | 20240305 | 095900 | 444960865 | 3855 | 3855 | 3855 | 3855 | 50 |
| 556 | 20240305 | 095800 | 444768115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 557 | 20240305 | 095700 | 444768115 | 3855 | 3845 | 3855 | 3845 | 1422 |
| 558 | 20240305 | 095600 | 439300495 | 3845 | 3845 | 3845 | 3845 | 31 |
| 559 | 20240305 | 095500 | 439181300 | 3845 | 3845 | 3845 | 3845 | 2 |
| 560 | 20240305 | 095400 | 439173610 | 3845 | 3845 | 3845 | 3845 | 287 |
| 561 | 20240305 | 095300 | 438070095 | 3860 | 3865 | 3865 | 3850 | 739 |
| 562 | 20240305 | 095200 | 435222620 | 3860 | 3860 | 3860 | 3860 | 1 |
| 563 | 20240305 | 095100 | 435218760 | 3850 | 3850 | 3850 | 3850 | 1000 |
| 564 | 20240305 | 095000 | 431368760 | 3850 | 3855 | 3855 | 3850 | 2200 |
| 565 | 20240305 | 094900 | 422894125 | 3855 | 3865 | 3865 | 3855 | 2 |
| 566 | 20240305 | 094800 | 422886405 | 3860 | 3855 | 3860 | 3855 | 634 |
| 567 | 20240305 | 094700 | 420439300 | 3850 | 3850 | 3855 | 3845 | 79 |
| 568 | 20240305 | 094600 | 420135160 | 3855 | 3855 | 3855 | 3855 | 1167 |
| 569 | 20240305 | 094500 | 415636375 | 3855 | 3845 | 3855 | 3830 | 1508 |
| 570 | 20240305 | 094400 | 409859955 | 3845 | 3835 | 3845 | 3835 | 211 |
| 571 | 20240305 | 094300 | 409050760 | 3850 | 3855 | 3855 | 3835 | 1241 |
| 572 | 20240305 | 094200 | 404286620 | 3855 | 3865 | 3875 | 3855 | 2056 |
| 573 | 20240305 | 094100 | 396355810 | 3870 | 3875 | 3875 | 3870 | 315 |
| 574 | 20240305 | 094000 | 395136355 | 3875 | 3870 | 3875 | 3870 | 3 |
| 575 | 20240305 | 093900 | 395124740 | 3875 | 3875 | 3875 | 3875 | 0 |
| 576 | 20240305 | 093800 | 395124740 | 3875 | 3880 | 3880 | 3870 | 105 |
| 577 | 20240305 | 093700 | 394717770 | 3880 | 3880 | 3880 | 3880 | 11 |
| 578 | 20240305 | 093600 | 394675090 | 3875 | 3875 | 3890 | 3860 | 94 |
| 579 | 20240305 | 093500 | 394310965 | 3880 | 3880 | 3880 | 3880 | 1 |
| 580 | 20240305 | 093400 | 394307085 | 3890 | 3880 | 3890 | 3875 | 985 |
| 581 | 20240305 | 093300 | 390483425 | 3880 | 3885 | 3885 | 3880 | 141 |
| 582 | 20240305 | 093200 | 389936330 | 3890 | 3885 | 3890 | 3885 | 534 |
| 583 | 20240305 | 093100 | 387861640 | 3890 | 3890 | 3890 | 3890 | 515 |
| 584 | 20240305 | 093000 | 385858290 | 3890 | 3870 | 3890 | 3855 | 1460 |
| 585 | 20240305 | 092900 | 380198080 | 3875 | 3875 | 3875 | 3875 | 19 |
| 586 | 20240305 | 092800 | 380124455 | 3885 | 3880 | 3890 | 3880 | 1646 |
| 587 | 20240305 | 092700 | 373729935 | 3875 | 3875 | 3880 | 3875 | 2065 |
| 588 | 20240305 | 092600 | 365722480 | 3875 | 3860 | 3875 | 3860 | 2836 |
| 589 | 20240305 | 092500 | 354770145 | 3855 | 3855 | 3855 | 3855 | 99 |
| 590 | 20240305 | 092400 | 354388500 | 3850 | 3855 | 3865 | 3845 | 332 |
| 591 | 20240305 | 092300 | 353106145 | 3855 | 3845 | 3855 | 3835 | 745 |
| 592 | 20240305 | 092200 | 350241530 | 3820 | 3825 | 3840 | 3820 | 1880 |
| 593 | 20240305 | 092100 | 343034230 | 3840 | 3840 | 3840 | 3840 | 51 |
| 594 | 20240305 | 092000 | 342838390 | 3815 | 3815 | 3845 | 3810 | 1022 |
| 595 | 20240305 | 091900 | 338932900 | 3825 | 3830 | 3850 | 3805 | 8834 |
| 596 | 20240305 | 091800 | 305153380 | 3830 | 3815 | 3830 | 3810 | 6243 |
| 597 | 20240305 | 091700 | 281278555 | 3820 | 3820 | 3820 | 3805 | 4530 |
| 598 | 20240305 | 091600 | 264017145 | 3815 | 3820 | 3825 | 3815 | 2797 |
| 599 | 20240305 | 091500 | 253329045 | 3825 | 3835 | 3835 | 3820 | 3109 |
| 600 | 20240305 | 091400 | 241428800 | 3835 | 3855 | 3855 | 3830 | 12187 |
| 601 | 20240305 | 091300 | 194535120 | 3860 | 3855 | 3860 | 3850 | 4732 |
| 602 | 20240305 | 091200 | 176293240 | 3860 | 3860 | 3865 | 3855 | 1585 |
| 603 | 20240305 | 091100 | 170175755 | 3860 | 3865 | 3865 | 3855 | 1637 |
| 604 | 20240305 | 091000 | 163856580 | 3865 | 3870 | 3870 | 3865 | 871 |
| 605 | 20240305 | 090900 | 160490110 | 3870 | 3870 | 3870 | 3865 | 1822 |
| 606 | 20240305 | 090800 | 153443970 | 3870 | 3870 | 3870 | 3870 | 259 |
| 607 | 20240305 | 090700 | 152441640 | 3870 | 3860 | 3870 | 3855 | 2259 |
| 608 | 20240305 | 090600 | 143723090 | 3865 | 3870 | 3870 | 3860 | 4393 |
| 609 | 20240305 | 090500 | 126749090 | 3880 | 3890 | 3890 | 3865 | 14316 |
| 610 | 20240305 | 090400 | 71387095 | 3885 | 3885 | 3890 | 3865 | 4423 |
| 611 | 20240305 | 090300 | 54236570 | 3890 | 3895 | 3895 | 3890 | 607 |
| 612 | 20240305 | 090200 | 51874520 | 3895 | 3895 | 3895 | 3895 | 610 |
| 613 | 20240305 | 090100 | 49498570 | 3905 | 3890 | 3905 | 3890 | 354 |
| 614 | 20240305 | 090000 | 48117840 | 3890 | 3930 | 3935 | 3890 | 12173 |