30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 191000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 50636 |
| 3 | 20240305 | 190900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 4 | 20240305 | 190800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 5 | 20240305 | 190700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 6 | 20240305 | 190600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 7 | 20240305 | 190500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 8 | 20240305 | 190400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 9 | 20240305 | 190300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 10 | 20240305 | 190200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 11 | 20240305 | 190100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 12 | 20240305 | 190000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 13 | 20240305 | 185900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 14 | 20240305 | 185800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 15 | 20240305 | 185700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 16 | 20240305 | 185600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 17 | 20240305 | 185500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 18 | 20240305 | 185400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 19 | 20240305 | 185300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 20 | 20240305 | 185200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 21 | 20240305 | 185100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 22 | 20240305 | 185000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 23 | 20240305 | 184900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 24 | 20240305 | 184800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 25 | 20240305 | 184700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 26 | 20240305 | 184600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 27 | 20240305 | 184500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 28 | 20240305 | 184400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 29 | 20240305 | 184300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 30 | 20240305 | 184200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 31 | 20240305 | 184100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 32 | 20240305 | 184000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 50636 |
| 33 | 20240305 | 183900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 34 | 20240305 | 183800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 35 | 20240305 | 183700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 36 | 20240305 | 183600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 37 | 20240305 | 183500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 38 | 20240305 | 183400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 39 | 20240305 | 183300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 40 | 20240305 | 183200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 41 | 20240305 | 183100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 42 | 20240305 | 183000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 43 | 20240305 | 182900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 44 | 20240305 | 182800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 45 | 20240305 | 182700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 46 | 20240305 | 182600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 47 | 20240305 | 182500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 48 | 20240305 | 182400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 49 | 20240305 | 182300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 50 | 20240305 | 182200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 51 | 20240305 | 182100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 52 | 20240305 | 182000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 53 | 20240305 | 181900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 54 | 20240305 | 181800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 55 | 20240305 | 181700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 56 | 20240305 | 181600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 57 | 20240305 | 181500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 58 | 20240305 | 181400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 59 | 20240305 | 181300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 60 | 20240305 | 181200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 61 | 20240305 | 181100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 62 | 20240305 | 181000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 50636 |
| 63 | 20240305 | 180900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 64 | 20240305 | 180800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 65 | 20240305 | 180700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 66 | 20240305 | 180600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 67 | 20240305 | 180500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 68 | 20240305 | 180400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 69 | 20240305 | 180300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 70 | 20240305 | 180200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 71 | 20240305 | 180100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 72 | 20240305 | 180000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 73 | 20240305 | 175900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 74 | 20240305 | 175800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 75 | 20240305 | 175700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 76 | 20240305 | 175600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 77 | 20240305 | 175500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 78 | 20240305 | 175400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 79 | 20240305 | 175300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 80 | 20240305 | 175200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 81 | 20240305 | 175100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 82 | 20240305 | 175000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 83 | 20240305 | 174900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 84 | 20240305 | 174800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 85 | 20240305 | 174700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 86 | 20240305 | 174600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 87 | 20240305 | 174500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 88 | 20240305 | 174400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 89 | 20240305 | 174300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 90 | 20240305 | 174200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 91 | 20240305 | 174100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 92 | 20240305 | 174000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 50636 |
| 93 | 20240305 | 173900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 94 | 20240305 | 173800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 95 | 20240305 | 173700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 96 | 20240305 | 173600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 97 | 20240305 | 173500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 98 | 20240305 | 173400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 99 | 20240305 | 173300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 100 | 20240305 | 173200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 101 | 20240305 | 173100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 102 | 20240305 | 173000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 103 | 20240305 | 172900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 104 | 20240305 | 172800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 105 | 20240305 | 172700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 106 | 20240305 | 172600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 107 | 20240305 | 172500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 108 | 20240305 | 172400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 109 | 20240305 | 172300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 110 | 20240305 | 172200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 111 | 20240305 | 172100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 112 | 20240305 | 172000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 113 | 20240305 | 171900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 114 | 20240305 | 171800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 115 | 20240305 | 171700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 116 | 20240305 | 171600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 117 | 20240305 | 171500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 118 | 20240305 | 171400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 119 | 20240305 | 171300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 120 | 20240305 | 171200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 121 | 20240305 | 171100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 122 | 20240305 | 171000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 50636 |
| 123 | 20240305 | 170900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 124 | 20240305 | 170800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 125 | 20240305 | 170700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 126 | 20240305 | 170600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 127 | 20240305 | 170500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 128 | 20240305 | 170400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 129 | 20240305 | 170300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 130 | 20240305 | 170200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 131 | 20240305 | 170100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 132 | 20240305 | 170000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 133 | 20240305 | 165900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 134 | 20240305 | 165800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 135 | 20240305 | 165700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 136 | 20240305 | 165600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 137 | 20240305 | 165500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 138 | 20240305 | 165400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 139 | 20240305 | 165300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 140 | 20240305 | 165200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 141 | 20240305 | 165100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 142 | 20240305 | 165000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 143 | 20240305 | 164900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 144 | 20240305 | 164800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 145 | 20240305 | 164700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 146 | 20240305 | 164600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 147 | 20240305 | 164500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 148 | 20240305 | 164400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 149 | 20240305 | 164300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 150 | 20240305 | 164200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 151 | 20240305 | 164100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 152 | 20240305 | 164000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 50636 |
| 153 | 20240305 | 163900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 154 | 20240305 | 163800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 155 | 20240305 | 163700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 156 | 20240305 | 163600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 157 | 20240305 | 163500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 158 | 20240305 | 163400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 159 | 20240305 | 163300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 160 | 20240305 | 163200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 161 | 20240305 | 163100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 162 | 20240305 | 163000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 163 | 20240305 | 162900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 164 | 20240305 | 162800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 165 | 20240305 | 162700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 166 | 20240305 | 162600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 167 | 20240305 | 162500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 168 | 20240305 | 162400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 169 | 20240305 | 162300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 170 | 20240305 | 162200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 171 | 20240305 | 162100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 172 | 20240305 | 162000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 173 | 20240305 | 161900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 174 | 20240305 | 161800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 175 | 20240305 | 161700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 176 | 20240305 | 161600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 177 | 20240305 | 161500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 178 | 20240305 | 161400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 179 | 20240305 | 161300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 180 | 20240305 | 161200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 181 | 20240305 | 161100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 182 | 20240305 | 161000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 50636 |
| 183 | 20240305 | 160900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 184 | 20240305 | 160800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 185 | 20240305 | 160700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 186 | 20240305 | 160600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 187 | 20240305 | 160500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 188 | 20240305 | 160400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 189 | 20240305 | 160300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 190 | 20240305 | 160200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 191 | 20240305 | 160100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 192 | 20240305 | 160000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 193 | 20240305 | 155900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 194 | 20240305 | 155800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 195 | 20240305 | 155700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 196 | 20240305 | 155600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 197 | 20240305 | 155500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 198 | 20240305 | 155400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 199 | 20240305 | 155300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 200 | 20240305 | 155200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 201 | 20240305 | 155100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 202 | 20240305 | 155000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 203 | 20240305 | 154900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 204 | 20240305 | 154800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 205 | 20240305 | 154700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 206 | 20240305 | 154600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 207 | 20240305 | 154500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 208 | 20240305 | 154400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 209 | 20240305 | 154300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 210 | 20240305 | 154200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 211 | 20240305 | 154100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 212 | 20240305 | 154000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 50636 |
| 213 | 20240305 | 153900 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 214 | 20240305 | 153800 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 215 | 20240305 | 153700 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 216 | 20240305 | 153600 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 217 | 20240305 | 153500 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 218 | 20240305 | 153400 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 219 | 20240305 | 153300 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 220 | 20240305 | 153200 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 221 | 20240305 | 153100 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 222 | 20240305 | 153000 | 1305814790 | 2725 | 2725 | 2725 | 2725 | 50636 |
| 223 | 20240305 | 152900 | 1167831690 | 2720 | 2720 | 2720 | 2720 | 0 |
| 224 | 20240305 | 152800 | 1167831690 | 2720 | 2720 | 2720 | 2720 | 0 |
| 225 | 20240305 | 152700 | 1167831690 | 2720 | 2720 | 2720 | 2720 | 0 |
| 226 | 20240305 | 152600 | 1167831690 | 2720 | 2720 | 2720 | 2720 | 0 |
| 227 | 20240305 | 152500 | 1167831690 | 2720 | 2720 | 2720 | 2720 | 0 |
| 228 | 20240305 | 152400 | 1167831690 | 2720 | 2720 | 2720 | 2720 | 0 |
| 229 | 20240305 | 152300 | 1167831690 | 2720 | 2720 | 2720 | 2720 | 0 |
| 230 | 20240305 | 152200 | 1167831690 | 2720 | 2720 | 2720 | 2720 | 0 |
| 231 | 20240305 | 152100 | 1167831690 | 2720 | 2720 | 2720 | 2720 | 0 |
| 232 | 20240305 | 152000 | 1167831690 | 2720 | 2720 | 2720 | 2720 | 0 |
| 233 | 20240305 | 151900 | 1167831690 | 2720 | 2720 | 2720 | 2715 | 2620 |
| 234 | 20240305 | 151800 | 1160706580 | 2715 | 2715 | 2725 | 2715 | 3229 |
| 235 | 20240305 | 151700 | 1151935055 | 2715 | 2720 | 2725 | 2715 | 5134 |
| 236 | 20240305 | 151600 | 1137984570 | 2720 | 2720 | 2735 | 2720 | 1866 |
| 237 | 20240305 | 151500 | 1132908850 | 2735 | 2720 | 2735 | 2720 | 2911 |
| 238 | 20240305 | 151400 | 1124985465 | 2720 | 2720 | 2720 | 2720 | 6 |
| 239 | 20240305 | 151300 | 1124969145 | 2720 | 2720 | 2720 | 2720 | 27 |
| 240 | 20240305 | 151200 | 1124895705 | 2720 | 2725 | 2725 | 2720 | 1821 |
| 241 | 20240305 | 151100 | 1119934490 | 2735 | 2725 | 2735 | 2720 | 562 |
| 242 | 20240305 | 151000 | 1118402030 | 2730 | 2730 | 2730 | 2730 | 0 |
| 243 | 20240305 | 150900 | 1118402030 | 2730 | 2735 | 2735 | 2730 | 2153 |
| 244 | 20240305 | 150800 | 1112519340 | 2735 | 2735 | 2735 | 2735 | 0 |
| 245 | 20240305 | 150700 | 1112519340 | 2735 | 2740 | 2740 | 2720 | 853 |
| 246 | 20240305 | 150600 | 1110187000 | 2720 | 2735 | 2740 | 2720 | 3341 |
| 247 | 20240305 | 150500 | 1101044845 | 2720 | 2735 | 2735 | 2720 | 153 |
| 248 | 20240305 | 150400 | 1100628670 | 2730 | 2720 | 2735 | 2720 | 1034 |
| 249 | 20240305 | 150300 | 1097806175 | 2735 | 2735 | 2735 | 2735 | 1012 |
| 250 | 20240305 | 150200 | 1095038355 | 2735 | 2735 | 2735 | 2735 | 103 |
| 251 | 20240305 | 150100 | 1094756650 | 2735 | 2735 | 2735 | 2735 | 10 |
| 252 | 20240305 | 150000 | 1094729300 | 2735 | 2730 | 2735 | 2730 | 520 |
| 253 | 20240305 | 145900 | 1093309655 | 2735 | 2735 | 2735 | 2735 | 50 |
| 254 | 20240305 | 145800 | 1093172905 | 2735 | 2735 | 2735 | 2735 | 1 |
| 255 | 20240305 | 145700 | 1093170170 | 2725 | 2735 | 2735 | 2725 | 1176 |
| 256 | 20240305 | 145600 | 1089960360 | 2740 | 2740 | 2740 | 2740 | 11 |
| 257 | 20240305 | 145500 | 1089930220 | 2740 | 2735 | 2740 | 2735 | 2107 |
| 258 | 20240305 | 145400 | 1084161955 | 2735 | 2720 | 2735 | 2720 | 1303 |
| 259 | 20240305 | 145300 | 1080604760 | 2730 | 2730 | 2730 | 2730 | 102 |
| 260 | 20240305 | 145200 | 1080326300 | 2735 | 2735 | 2735 | 2735 | 0 |
| 261 | 20240305 | 145100 | 1080326300 | 2735 | 2720 | 2735 | 2715 | 3014 |
| 262 | 20240305 | 145000 | 1072142425 | 2730 | 2720 | 2730 | 2715 | 1206 |
| 263 | 20240305 | 144900 | 1068852015 | 2720 | 2720 | 2720 | 2720 | 220 |
| 264 | 20240305 | 144800 | 1068253615 | 2730 | 2720 | 2730 | 2720 | 1647 |
| 265 | 20240305 | 144700 | 1063772615 | 2720 | 2720 | 2720 | 2720 | 1583 |
| 266 | 20240305 | 144600 | 1059466855 | 2715 | 2725 | 2725 | 2715 | 402 |
| 267 | 20240305 | 144500 | 1058374115 | 2725 | 2720 | 2725 | 2720 | 1360 |
| 268 | 20240305 | 144400 | 1054674725 | 2720 | 2715 | 2725 | 2715 | 3728 |
| 269 | 20240305 | 144300 | 1044537190 | 2715 | 2725 | 2725 | 2715 | 2391 |
| 270 | 20240305 | 144200 | 1038044855 | 2720 | 2720 | 2720 | 2720 | 3877 |
| 271 | 20240305 | 144100 | 1027499415 | 2725 | 2725 | 2725 | 2725 | 2139 |
| 272 | 20240305 | 144000 | 1021670640 | 2725 | 2720 | 2730 | 2720 | 8571 |
| 273 | 20240305 | 143900 | 998347505 | 2735 | 2725 | 2735 | 2725 | 8034 |
| 274 | 20240305 | 143800 | 976454835 | 2735 | 2730 | 2735 | 2725 | 8141 |
| 275 | 20240305 | 143700 | 954270050 | 2725 | 2730 | 2730 | 2725 | 1052 |
| 276 | 20240305 | 143600 | 951399140 | 2735 | 2730 | 2735 | 2730 | 58 |
| 277 | 20240305 | 143500 | 951240525 | 2730 | 2725 | 2730 | 2725 | 1495 |
| 278 | 20240305 | 143400 | 947164675 | 2730 | 2730 | 2730 | 2730 | 105 |
| 279 | 20240305 | 143300 | 946878025 | 2730 | 2730 | 2730 | 2730 | 3019 |
| 280 | 20240305 | 143200 | 938636155 | 2730 | 2735 | 2735 | 2730 | 2 |
| 281 | 20240305 | 143100 | 938630690 | 2730 | 2730 | 2730 | 2730 | 3 |
| 282 | 20240305 | 143000 | 938622500 | 2735 | 2740 | 2740 | 2735 | 9 |
| 283 | 20240305 | 142900 | 938597860 | 2735 | 2735 | 2735 | 2735 | 1074 |
| 284 | 20240305 | 142800 | 935660470 | 2735 | 2735 | 2735 | 2735 | 42 |
| 285 | 20240305 | 142700 | 935545600 | 2735 | 2735 | 2740 | 2735 | 355 |
| 286 | 20240305 | 142600 | 934573175 | 2740 | 2735 | 2740 | 2735 | 914 |
| 287 | 20240305 | 142500 | 932071880 | 2730 | 2735 | 2735 | 2730 | 224 |
| 288 | 20240305 | 142400 | 931460355 | 2735 | 2735 | 2735 | 2735 | 40 |
| 289 | 20240305 | 142300 | 931350955 | 2730 | 2730 | 2730 | 2730 | 220 |
| 290 | 20240305 | 142200 | 930750355 | 2735 | 2735 | 2735 | 2735 | 0 |
| 291 | 20240305 | 142100 | 930750355 | 2735 | 2735 | 2735 | 2735 | 381 |
| 292 | 20240305 | 142000 | 929708320 | 2735 | 2735 | 2735 | 2735 | 6 |
| 293 | 20240305 | 141900 | 929691910 | 2725 | 2735 | 2735 | 2725 | 2613 |
| 294 | 20240305 | 141800 | 922558755 | 2735 | 2740 | 2740 | 2735 | 189 |
| 295 | 20240305 | 141700 | 922041740 | 2745 | 2745 | 2745 | 2745 | 0 |
| 296 | 20240305 | 141600 | 922041740 | 2745 | 2730 | 2745 | 2730 | 2694 |
| 297 | 20240305 | 141500 | 914677275 | 2735 | 2735 | 2735 | 2730 | 6004 |
| 298 | 20240305 | 141400 | 898279365 | 2735 | 2740 | 2740 | 2735 | 1750 |
| 299 | 20240305 | 141300 | 893493085 | 2740 | 2740 | 2740 | 2740 | 3 |
| 300 | 20240305 | 141200 | 893484865 | 2740 | 2745 | 2745 | 2740 | 43 |
| 301 | 20240305 | 141100 | 893366865 | 2740 | 2740 | 2740 | 2740 | 92 |
| 302 | 20240305 | 141000 | 893114785 | 2745 | 2750 | 2750 | 2740 | 1153 |
| 303 | 20240305 | 140900 | 889954505 | 2740 | 2745 | 2745 | 2740 | 3140 |
| 304 | 20240305 | 140800 | 881335895 | 2750 | 2750 | 2750 | 2750 | 0 |
| 305 | 20240305 | 140700 | 881335895 | 2750 | 2740 | 2750 | 2740 | 2045 |
| 306 | 20240305 | 140600 | 875732575 | 2740 | 2740 | 2740 | 2735 | 603 |
| 307 | 20240305 | 140500 | 874083185 | 2735 | 2735 | 2740 | 2735 | 3753 |
| 308 | 20240305 | 140400 | 863817530 | 2735 | 2740 | 2740 | 2735 | 3858 |
| 309 | 20240305 | 140300 | 853247855 | 2745 | 2745 | 2745 | 2740 | 25 |
| 310 | 20240305 | 140200 | 853179235 | 2750 | 2745 | 2750 | 2745 | 422 |
| 311 | 20240305 | 140100 | 852020790 | 2750 | 2745 | 2750 | 2745 | 1150 |
| 312 | 20240305 | 140000 | 848863925 | 2750 | 2750 | 2750 | 2740 | 1136 |
| 313 | 20240305 | 135900 | 845747675 | 2750 | 2745 | 2750 | 2740 | 650 |
| 314 | 20240305 | 135800 | 843963395 | 2745 | 2745 | 2745 | 2745 | 149 |
| 315 | 20240305 | 135700 | 843554390 | 2745 | 2745 | 2745 | 2745 | 206 |
| 316 | 20240305 | 135600 | 842988920 | 2745 | 2745 | 2745 | 2745 | 11 |
| 317 | 20240305 | 135500 | 842958725 | 2745 | 2750 | 2750 | 2745 | 376 |
| 318 | 20240305 | 135400 | 841924875 | 2745 | 2745 | 2745 | 2745 | 286 |
| 319 | 20240305 | 135300 | 841139805 | 2750 | 2750 | 2750 | 2740 | 6149 |
| 320 | 20240305 | 135200 | 824270945 | 2750 | 2755 | 2755 | 2750 | 4626 |
| 321 | 20240305 | 135100 | 811549435 | 2755 | 2755 | 2755 | 2755 | 3338 |
| 322 | 20240305 | 135000 | 802353245 | 2755 | 2755 | 2755 | 2755 | 201 |
| 323 | 20240305 | 134900 | 801799490 | 2755 | 2760 | 2760 | 2755 | 432 |
| 324 | 20240305 | 134800 | 800609130 | 2760 | 2755 | 2760 | 2755 | 2 |
| 325 | 20240305 | 134700 | 800603615 | 2755 | 2755 | 2755 | 2755 | 0 |
| 326 | 20240305 | 134600 | 800603615 | 2755 | 2755 | 2760 | 2755 | 252 |
| 327 | 20240305 | 134500 | 799909350 | 2755 | 2755 | 2760 | 2755 | 1039 |
| 328 | 20240305 | 134400 | 797046900 | 2760 | 2760 | 2760 | 2760 | 63 |
| 329 | 20240305 | 134300 | 796873020 | 2760 | 2760 | 2760 | 2760 | 0 |
| 330 | 20240305 | 134200 | 796873020 | 2760 | 2765 | 2765 | 2760 | 1201 |
| 331 | 20240305 | 134100 | 793558150 | 2760 | 2760 | 2765 | 2760 | 759 |
| 332 | 20240305 | 134000 | 791463060 | 2765 | 2765 | 2765 | 2765 | 0 |
| 333 | 20240305 | 133900 | 791463060 | 2765 | 2760 | 2765 | 2760 | 242 |
| 334 | 20240305 | 133800 | 790794140 | 2760 | 2755 | 2760 | 2755 | 854 |
| 335 | 20240305 | 133700 | 788440805 | 2760 | 2760 | 2760 | 2760 | 540 |
| 336 | 20240305 | 133600 | 786950405 | 2760 | 2760 | 2760 | 2760 | 926 |
| 337 | 20240305 | 133500 | 784394645 | 2760 | 2760 | 2760 | 2760 | 0 |
| 338 | 20240305 | 133400 | 784394645 | 2760 | 2760 | 2760 | 2760 | 612 |
| 339 | 20240305 | 133300 | 782705525 | 2770 | 2765 | 2770 | 2760 | 237 |
| 340 | 20240305 | 133200 | 782050275 | 2770 | 2765 | 2770 | 2765 | 467 |
| 341 | 20240305 | 133100 | 780758830 | 2765 | 2765 | 2765 | 2760 | 865 |
| 342 | 20240305 | 133000 | 778367130 | 2765 | 2765 | 2765 | 2765 | 100 |
| 343 | 20240305 | 132900 | 778090630 | 2770 | 2765 | 2770 | 2760 | 2329 |
| 344 | 20240305 | 132800 | 771651510 | 2765 | 2770 | 2770 | 2765 | 201 |
| 345 | 20240305 | 132700 | 771095740 | 2770 | 2770 | 2770 | 2765 | 6 |
| 346 | 20240305 | 132600 | 771079125 | 2765 | 2770 | 2770 | 2765 | 249 |
| 347 | 20240305 | 132500 | 770390630 | 2770 | 2775 | 2775 | 2765 | 575 |
| 348 | 20240305 | 132400 | 768800735 | 2775 | 2770 | 2775 | 2770 | 2037 |
| 349 | 20240305 | 132300 | 763158225 | 2775 | 2775 | 2775 | 2775 | 5 |
| 350 | 20240305 | 132200 | 763144350 | 2775 | 2775 | 2775 | 2770 | 127 |
| 351 | 20240305 | 132100 | 762792420 | 2780 | 2780 | 2780 | 2780 | 0 |
| 352 | 20240305 | 132000 | 762792420 | 2780 | 2780 | 2780 | 2780 | 5 |
| 353 | 20240305 | 131900 | 762778520 | 2780 | 2780 | 2780 | 2775 | 605 |
| 354 | 20240305 | 131800 | 761099605 | 2780 | 2775 | 2780 | 2775 | 48 |
| 355 | 20240305 | 131700 | 760966265 | 2770 | 2770 | 2770 | 2770 | 1 |
| 356 | 20240305 | 131600 | 760963495 | 2780 | 2780 | 2780 | 2780 | 9 |
| 357 | 20240305 | 131500 | 760938475 | 2775 | 2775 | 2775 | 2775 | 510 |
| 358 | 20240305 | 131400 | 759523225 | 2770 | 2770 | 2770 | 2770 | 136 |
| 359 | 20240305 | 131300 | 759146505 | 2780 | 2775 | 2780 | 2775 | 1013 |
| 360 | 20240305 | 131200 | 756335365 | 2775 | 2775 | 2775 | 2775 | 0 |
| 361 | 20240305 | 131100 | 756335365 | 2775 | 2775 | 2775 | 2775 | 1000 |
| 362 | 20240305 | 131000 | 753560365 | 2775 | 2775 | 2775 | 2775 | 322 |
| 363 | 20240305 | 130900 | 752666815 | 2775 | 2775 | 2775 | 2775 | 140 |
| 364 | 20240305 | 130800 | 752278315 | 2775 | 2775 | 2775 | 2775 | 503 |
| 365 | 20240305 | 130700 | 750882490 | 2775 | 2775 | 2775 | 2770 | 1055 |
| 366 | 20240305 | 130600 | 747955115 | 2775 | 2775 | 2775 | 2775 | 0 |
| 367 | 20240305 | 130500 | 747955115 | 2775 | 2775 | 2775 | 2775 | 0 |
| 368 | 20240305 | 130400 | 747955115 | 2775 | 2775 | 2775 | 2775 | 505 |
| 369 | 20240305 | 130300 | 746553740 | 2775 | 2775 | 2775 | 2770 | 20 |
| 370 | 20240305 | 130200 | 746498265 | 2775 | 2775 | 2775 | 2775 | 0 |
| 371 | 20240305 | 130100 | 746498265 | 2775 | 2775 | 2775 | 2775 | 0 |
| 372 | 20240305 | 130000 | 746498265 | 2775 | 2770 | 2775 | 2770 | 470 |
| 373 | 20240305 | 125900 | 745196360 | 2770 | 2770 | 2770 | 2770 | 0 |
| 374 | 20240305 | 125800 | 745196360 | 2770 | 2770 | 2770 | 2770 | 0 |
| 375 | 20240305 | 125700 | 745196360 | 2770 | 2765 | 2770 | 2765 | 2868 |
| 376 | 20240305 | 125600 | 737252045 | 2770 | 2770 | 2770 | 2770 | 6 |
| 377 | 20240305 | 125500 | 737235425 | 2765 | 2765 | 2765 | 2765 | 150 |
| 378 | 20240305 | 125400 | 736820675 | 2765 | 2770 | 2770 | 2765 | 497 |
| 379 | 20240305 | 125300 | 735445405 | 2770 | 2775 | 2775 | 2770 | 1014 |
| 380 | 20240305 | 125200 | 732631610 | 2770 | 2775 | 2775 | 2770 | 273 |
| 381 | 20240305 | 125100 | 731875395 | 2770 | 2770 | 2770 | 2770 | 0 |
| 382 | 20240305 | 125000 | 731875395 | 2770 | 2775 | 2775 | 2770 | 183 |
| 383 | 20240305 | 124900 | 731368480 | 2770 | 2770 | 2770 | 2770 | 0 |
| 384 | 20240305 | 124800 | 731368480 | 2770 | 2770 | 2770 | 2770 | 0 |
| 385 | 20240305 | 124700 | 731368480 | 2770 | 2770 | 2770 | 2770 | 0 |
| 386 | 20240305 | 124600 | 731368480 | 2770 | 2770 | 2770 | 2770 | 100 |
| 387 | 20240305 | 124500 | 731091480 | 2775 | 2775 | 2775 | 2775 | 10 |
| 388 | 20240305 | 124400 | 731063730 | 2770 | 2770 | 2770 | 2770 | 112 |
| 389 | 20240305 | 124300 | 730753490 | 2775 | 2775 | 2775 | 2775 | 0 |
| 390 | 20240305 | 124200 | 730753490 | 2775 | 2770 | 2775 | 2770 | 1501 |
| 391 | 20240305 | 124100 | 726595715 | 2770 | 2775 | 2775 | 2770 | 1425 |
| 392 | 20240305 | 124000 | 722646665 | 2770 | 2770 | 2770 | 2770 | 1 |
| 393 | 20240305 | 123900 | 722643895 | 2770 | 2775 | 2775 | 2770 | 601 |
| 394 | 20240305 | 123800 | 720976125 | 2775 | 2775 | 2775 | 2775 | 618 |
| 395 | 20240305 | 123700 | 719261175 | 2775 | 2775 | 2775 | 2775 | 305 |
| 396 | 20240305 | 123600 | 718414800 | 2775 | 2775 | 2775 | 2775 | 1941 |
| 397 | 20240305 | 123500 | 713028525 | 2775 | 2775 | 2775 | 2770 | 794 |
| 398 | 20240305 | 123400 | 710826225 | 2775 | 2775 | 2775 | 2775 | 5062 |
| 399 | 20240305 | 123300 | 696779175 | 2775 | 2775 | 2775 | 2775 | 169 |
| 400 | 20240305 | 123200 | 696310200 | 2775 | 2775 | 2775 | 2770 | 2051 |
| 401 | 20240305 | 123100 | 690618895 | 2775 | 2775 | 2775 | 2770 | 1243 |
| 402 | 20240305 | 123000 | 687174770 | 2775 | 2775 | 2775 | 2775 | 503 |
| 403 | 20240305 | 122900 | 685778945 | 2775 | 2775 | 2775 | 2775 | 500 |
| 404 | 20240305 | 122800 | 684391445 | 2775 | 2775 | 2775 | 2775 | 4 |
| 405 | 20240305 | 122700 | 684380345 | 2775 | 2775 | 2775 | 2775 | 2 |
| 406 | 20240305 | 122600 | 684374795 | 2775 | 2775 | 2775 | 2775 | 4 |
| 407 | 20240305 | 122500 | 684363695 | 2775 | 2765 | 2775 | 2760 | 1867 |
| 408 | 20240305 | 122400 | 679204110 | 2775 | 2775 | 2775 | 2775 | 303 |
| 409 | 20240305 | 122300 | 678363285 | 2775 | 2770 | 2775 | 2770 | 23 |
| 410 | 20240305 | 122200 | 678299535 | 2770 | 2770 | 2770 | 2770 | 2 |
| 411 | 20240305 | 122100 | 678293995 | 2760 | 2760 | 2760 | 2760 | 0 |
| 412 | 20240305 | 122000 | 678293995 | 2760 | 2765 | 2765 | 2760 | 8900 |
| 413 | 20240305 | 121900 | 653727965 | 2770 | 2770 | 2770 | 2770 | 0 |
| 414 | 20240305 | 121800 | 653727965 | 2770 | 2770 | 2770 | 2770 | 1000 |
| 415 | 20240305 | 121700 | 650957965 | 2770 | 2765 | 2770 | 2760 | 583 |
| 416 | 20240305 | 121600 | 649348030 | 2775 | 2775 | 2775 | 2775 | 1 |
| 417 | 20240305 | 121500 | 649345255 | 2760 | 2770 | 2770 | 2760 | 2341 |
| 418 | 20240305 | 121400 | 642879095 | 2770 | 2770 | 2770 | 2770 | 2 |
| 419 | 20240305 | 121300 | 642873555 | 2765 | 2770 | 2770 | 2765 | 1731 |
| 420 | 20240305 | 121200 | 638086185 | 2775 | 2775 | 2775 | 2775 | 2 |
| 421 | 20240305 | 121100 | 638080635 | 2770 | 2770 | 2770 | 2770 | 549 |
| 422 | 20240305 | 121000 | 636559905 | 2770 | 2770 | 2770 | 2770 | 0 |
| 423 | 20240305 | 120900 | 636559905 | 2770 | 2770 | 2770 | 2770 | 722 |
| 424 | 20240305 | 120800 | 634559965 | 2770 | 2770 | 2770 | 2770 | 55 |
| 425 | 20240305 | 120700 | 634407615 | 2770 | 2770 | 2770 | 2770 | 1 |
| 426 | 20240305 | 120600 | 634404845 | 2765 | 2770 | 2770 | 2765 | 106 |
| 427 | 20240305 | 120500 | 634111735 | 2765 | 2770 | 2770 | 2765 | 399 |
| 428 | 20240305 | 120400 | 633006510 | 2765 | 2765 | 2770 | 2765 | 2172 |
| 429 | 20240305 | 120300 | 627000485 | 2770 | 2770 | 2770 | 2770 | 0 |
| 430 | 20240305 | 120200 | 627000485 | 2770 | 2770 | 2770 | 2765 | 151 |
| 431 | 20240305 | 120100 | 626582465 | 2770 | 2770 | 2770 | 2770 | 20 |
| 432 | 20240305 | 120000 | 626527065 | 2770 | 2770 | 2770 | 2770 | 0 |
| 433 | 20240305 | 115900 | 626527065 | 2770 | 2770 | 2770 | 2770 | 0 |
| 434 | 20240305 | 115800 | 626527065 | 2770 | 2760 | 2770 | 2760 | 1101 |
| 435 | 20240305 | 115700 | 623488295 | 2770 | 2770 | 2770 | 2770 | 0 |
| 436 | 20240305 | 115600 | 623488295 | 2770 | 2770 | 2770 | 2770 | 1 |
| 437 | 20240305 | 115500 | 623485525 | 2770 | 2760 | 2770 | 2760 | 15 |
| 438 | 20240305 | 115400 | 623444085 | 2770 | 2770 | 2770 | 2770 | 4 |
| 439 | 20240305 | 115300 | 623433005 | 2760 | 2760 | 2760 | 2760 | 799 |
| 440 | 20240305 | 115200 | 621227765 | 2770 | 2760 | 2770 | 2760 | 102 |
| 441 | 20240305 | 115100 | 620946205 | 2760 | 2765 | 2765 | 2760 | 4330 |
| 442 | 20240305 | 115000 | 608995280 | 2770 | 2770 | 2770 | 2770 | 100 |
| 443 | 20240305 | 114900 | 608718280 | 2770 | 2770 | 2770 | 2760 | 526 |
| 444 | 20240305 | 114800 | 607261400 | 2770 | 2760 | 2770 | 2760 | 946 |
| 445 | 20240305 | 114700 | 604649560 | 2760 | 2760 | 2760 | 2760 | 1028 |
| 446 | 20240305 | 114600 | 601812280 | 2760 | 2760 | 2765 | 2760 | 2728 |
| 447 | 20240305 | 114500 | 594277270 | 2760 | 2760 | 2760 | 2760 | 57 |
| 448 | 20240305 | 114400 | 594119950 | 2765 | 2765 | 2765 | 2765 | 0 |
| 449 | 20240305 | 114300 | 594119950 | 2765 | 2765 | 2765 | 2765 | 53 |
| 450 | 20240305 | 114200 | 593973405 | 2770 | 2770 | 2770 | 2770 | 0 |
| 451 | 20240305 | 114100 | 593973405 | 2770 | 2760 | 2770 | 2760 | 6584 |
| 452 | 20240305 | 114000 | 575801515 | 2770 | 2770 | 2770 | 2770 | 0 |
| 453 | 20240305 | 113900 | 575801515 | 2770 | 2760 | 2770 | 2760 | 132 |
| 454 | 20240305 | 113800 | 575435935 | 2770 | 2770 | 2770 | 2770 | 0 |
| 455 | 20240305 | 113700 | 575435935 | 2770 | 2770 | 2770 | 2770 | 0 |
| 456 | 20240305 | 113600 | 575435935 | 2770 | 2770 | 2770 | 2770 | 0 |
| 457 | 20240305 | 113500 | 575435935 | 2770 | 2770 | 2770 | 2770 | 0 |
| 458 | 20240305 | 113400 | 575435935 | 2770 | 2760 | 2770 | 2760 | 213 |
| 459 | 20240305 | 113300 | 574846925 | 2760 | 2765 | 2765 | 2760 | 43 |
| 460 | 20240305 | 113200 | 574728195 | 2760 | 2765 | 2765 | 2760 | 266 |
| 461 | 20240305 | 113100 | 573993985 | 2765 | 2765 | 2765 | 2765 | 0 |
| 462 | 20240305 | 113000 | 573993985 | 2765 | 2755 | 2765 | 2755 | 265 |
| 463 | 20240305 | 112900 | 573261780 | 2755 | 2755 | 2755 | 2755 | 1088 |
| 464 | 20240305 | 112800 | 570264340 | 2775 | 2760 | 2775 | 2760 | 859 |
| 465 | 20240305 | 112700 | 567893485 | 2755 | 2755 | 2755 | 2755 | 5417 |
| 466 | 20240305 | 112600 | 552969650 | 2755 | 2765 | 2765 | 2755 | 3623 |
| 467 | 20240305 | 112500 | 542971400 | 2760 | 2765 | 2765 | 2760 | 505 |
| 468 | 20240305 | 112400 | 541577450 | 2760 | 2760 | 2760 | 2760 | 0 |
| 469 | 20240305 | 112300 | 541577450 | 2760 | 2765 | 2765 | 2760 | 1229 |
| 470 | 20240305 | 112200 | 538180980 | 2765 | 2770 | 2770 | 2765 | 5009 |
| 471 | 20240305 | 112100 | 524330765 | 2770 | 2770 | 2770 | 2770 | 999 |
| 472 | 20240305 | 112000 | 521563535 | 2765 | 2765 | 2765 | 2765 | 26 |
| 473 | 20240305 | 111900 | 521491645 | 2765 | 2765 | 2765 | 2765 | 580 |
| 474 | 20240305 | 111800 | 519887945 | 2765 | 2765 | 2765 | 2765 | 35 |
| 475 | 20240305 | 111700 | 519791170 | 2765 | 2765 | 2765 | 2765 | 65 |
| 476 | 20240305 | 111600 | 519611445 | 2775 | 2775 | 2775 | 2775 | 718 |
| 477 | 20240305 | 111500 | 517618995 | 2775 | 2765 | 2775 | 2765 | 1051 |
| 478 | 20240305 | 111400 | 514712965 | 2765 | 2775 | 2775 | 2765 | 6 |
| 479 | 20240305 | 111300 | 514696355 | 2775 | 2775 | 2775 | 2775 | 42 |
| 480 | 20240305 | 111200 | 514579805 | 2775 | 2765 | 2775 | 2765 | 506 |
| 481 | 20240305 | 111100 | 513178705 | 2765 | 2770 | 2770 | 2765 | 2751 |
| 482 | 20240305 | 111000 | 505564770 | 2780 | 2775 | 2780 | 2775 | 148 |
| 483 | 20240305 | 110900 | 505154005 | 2775 | 2770 | 2775 | 2770 | 116 |
| 484 | 20240305 | 110800 | 504832660 | 2775 | 2780 | 2780 | 2775 | 3892 |
| 485 | 20240305 | 110700 | 494026510 | 2780 | 2785 | 2785 | 2780 | 402 |
| 486 | 20240305 | 110600 | 492907450 | 2785 | 2785 | 2785 | 2785 | 0 |
| 487 | 20240305 | 110500 | 492907450 | 2785 | 2780 | 2785 | 2780 | 3 |
| 488 | 20240305 | 110400 | 492899100 | 2785 | 2785 | 2785 | 2785 | 20 |
| 489 | 20240305 | 110300 | 492843400 | 2785 | 2785 | 2785 | 2785 | 25 |
| 490 | 20240305 | 110200 | 492773775 | 2785 | 2780 | 2785 | 2780 | 1211 |
| 491 | 20240305 | 110100 | 489401815 | 2780 | 2780 | 2785 | 2780 | 118 |
| 492 | 20240305 | 110000 | 489073765 | 2780 | 2785 | 2785 | 2780 | 1034 |
| 493 | 20240305 | 105900 | 486194265 | 2785 | 2785 | 2785 | 2785 | 9 |
| 494 | 20240305 | 105800 | 486169200 | 2785 | 2785 | 2785 | 2780 | 15 |
| 495 | 20240305 | 105700 | 486127445 | 2785 | 2780 | 2785 | 2780 | 32 |
| 496 | 20240305 | 105600 | 486038430 | 2785 | 2785 | 2785 | 2780 | 88 |
| 497 | 20240305 | 105500 | 485793630 | 2780 | 2780 | 2780 | 2775 | 498 |
| 498 | 20240305 | 105400 | 484409195 | 2780 | 2775 | 2780 | 2775 | 507 |
| 499 | 20240305 | 105300 | 483002090 | 2780 | 2775 | 2780 | 2775 | 74 |
| 500 | 20240305 | 105200 | 482796665 | 2775 | 2780 | 2780 | 2775 | 1072 |
| 501 | 20240305 | 105100 | 479818835 | 2785 | 2780 | 2785 | 2780 | 562 |
| 502 | 20240305 | 105000 | 478256465 | 2785 | 2785 | 2785 | 2785 | 12 |
| 503 | 20240305 | 104900 | 478223045 | 2785 | 2785 | 2790 | 2785 | 387 |
| 504 | 20240305 | 104800 | 477145240 | 2790 | 2795 | 2795 | 2785 | 388 |
| 505 | 20240305 | 104700 | 476063130 | 2795 | 2790 | 2795 | 2785 | 48 |
| 506 | 20240305 | 104600 | 475929125 | 2790 | 2790 | 2800 | 2790 | 6161 |
| 507 | 20240305 | 104500 | 458723030 | 2790 | 2785 | 2790 | 2785 | 901 |
| 508 | 20240305 | 104400 | 456213655 | 2785 | 2780 | 2785 | 2780 | 564 |
| 509 | 20240305 | 104300 | 454643620 | 2785 | 2785 | 2785 | 2785 | 0 |
| 510 | 20240305 | 104200 | 454643620 | 2785 | 2785 | 2785 | 2785 | 83 |
| 511 | 20240305 | 104100 | 454412465 | 2785 | 2785 | 2785 | 2785 | 9 |
| 512 | 20240305 | 104000 | 454387400 | 2775 | 2775 | 2775 | 2775 | 108 |
| 513 | 20240305 | 103900 | 454087700 | 2780 | 2780 | 2780 | 2780 | 200 |
| 514 | 20240305 | 103800 | 453531700 | 2780 | 2780 | 2785 | 2780 | 2591 |
| 515 | 20240305 | 103700 | 446323715 | 2780 | 2780 | 2780 | 2780 | 14 |
| 516 | 20240305 | 103600 | 446284795 | 2785 | 2785 | 2785 | 2785 | 1 |
| 517 | 20240305 | 103500 | 446282010 | 2780 | 2785 | 2790 | 2780 | 938 |
| 518 | 20240305 | 103400 | 443671080 | 2785 | 2790 | 2790 | 2780 | 4317 |
| 519 | 20240305 | 103300 | 431647060 | 2790 | 2785 | 2790 | 2780 | 2034 |
| 520 | 20240305 | 103200 | 425988705 | 2780 | 2785 | 2785 | 2780 | 1482 |
| 521 | 20240305 | 103100 | 421862180 | 2790 | 2790 | 2790 | 2785 | 209 |
| 522 | 20240305 | 103000 | 421279080 | 2790 | 2790 | 2790 | 2785 | 661 |
| 523 | 20240305 | 102900 | 419434895 | 2790 | 2790 | 2790 | 2790 | 1538 |
| 524 | 20240305 | 102800 | 415143875 | 2790 | 2785 | 2790 | 2775 | 413 |
| 525 | 20240305 | 102700 | 413992315 | 2790 | 2785 | 2790 | 2785 | 904 |
| 526 | 20240305 | 102600 | 411474505 | 2775 | 2785 | 2790 | 2775 | 984 |
| 527 | 20240305 | 102500 | 408730250 | 2785 | 2785 | 2790 | 2785 | 4346 |
| 528 | 20240305 | 102400 | 396611460 | 2780 | 2790 | 2790 | 2780 | 2403 |
| 529 | 20240305 | 102300 | 389921900 | 2790 | 2785 | 2790 | 2780 | 7111 |
| 530 | 20240305 | 102200 | 370109850 | 2785 | 2785 | 2785 | 2780 | 552 |
| 531 | 20240305 | 102100 | 368574630 | 2785 | 2770 | 2785 | 2760 | 19951 |
| 532 | 20240305 | 102000 | 313174545 | 2775 | 2775 | 2775 | 2770 | 1522 |
| 533 | 20240305 | 101900 | 308958495 | 2775 | 2770 | 2775 | 2770 | 50 |
| 534 | 20240305 | 101800 | 308819990 | 2775 | 2775 | 2780 | 2775 | 151 |
| 535 | 20240305 | 101700 | 308400710 | 2780 | 2780 | 2785 | 2775 | 132 |
| 536 | 20240305 | 101600 | 308033750 | 2780 | 2785 | 2785 | 2775 | 1233 |
| 537 | 20240305 | 101500 | 304606725 | 2785 | 2780 | 2785 | 2780 | 524 |
| 538 | 20240305 | 101400 | 303149990 | 2780 | 2775 | 2780 | 2775 | 1047 |
| 539 | 20240305 | 101300 | 300239830 | 2775 | 2780 | 2780 | 2775 | 298 |
| 540 | 20240305 | 101200 | 299412855 | 2785 | 2780 | 2785 | 2780 | 4690 |
| 541 | 20240305 | 101100 | 286358540 | 2780 | 2765 | 2780 | 2765 | 10294 |
| 542 | 20240305 | 101000 | 257787515 | 2765 | 2760 | 2770 | 2760 | 1805 |
| 543 | 20240305 | 100900 | 252796685 | 2770 | 2770 | 2770 | 2770 | 2 |
| 544 | 20240305 | 100800 | 252791145 | 2765 | 2765 | 2765 | 2765 | 2050 |
| 545 | 20240305 | 100700 | 247122895 | 2765 | 2760 | 2765 | 2760 | 28 |
| 546 | 20240305 | 100600 | 247045590 | 2765 | 2760 | 2765 | 2760 | 217 |
| 547 | 20240305 | 100500 | 246445660 | 2765 | 2760 | 2765 | 2760 | 413 |
| 548 | 20240305 | 100400 | 245305725 | 2765 | 2765 | 2765 | 2765 | 5 |
| 549 | 20240305 | 100300 | 245291900 | 2760 | 2755 | 2765 | 2755 | 703 |
| 550 | 20240305 | 100200 | 243351670 | 2760 | 2755 | 2760 | 2755 | 603 |
| 551 | 20240305 | 100100 | 241690400 | 2750 | 2755 | 2760 | 2750 | 176 |
| 552 | 20240305 | 100000 | 241205585 | 2755 | 2755 | 2755 | 2755 | 390 |
| 553 | 20240305 | 095900 | 240131135 | 2760 | 2755 | 2760 | 2755 | 34 |
| 554 | 20240305 | 095800 | 240037330 | 2760 | 2760 | 2765 | 2755 | 181 |
| 555 | 20240305 | 095700 | 239538555 | 2765 | 2765 | 2765 | 2765 | 0 |
| 556 | 20240305 | 095600 | 239538555 | 2765 | 2765 | 2765 | 2765 | 11 |
| 557 | 20240305 | 095500 | 239508140 | 2765 | 2765 | 2765 | 2765 | 0 |
| 558 | 20240305 | 095400 | 239508140 | 2765 | 2765 | 2765 | 2765 | 14 |
| 559 | 20240305 | 095300 | 239469430 | 2765 | 2765 | 2765 | 2765 | 5 |
| 560 | 20240305 | 095200 | 239455605 | 2750 | 2750 | 2750 | 2750 | 0 |
| 561 | 20240305 | 095100 | 239455605 | 2750 | 2750 | 2750 | 2750 | 1300 |
| 562 | 20240305 | 095000 | 235880605 | 2750 | 2755 | 2755 | 2750 | 1007 |
| 563 | 20240305 | 094900 | 233110820 | 2765 | 2765 | 2765 | 2765 | 0 |
| 564 | 20240305 | 094800 | 233110820 | 2765 | 2755 | 2765 | 2755 | 85 |
| 565 | 20240305 | 094700 | 232876635 | 2755 | 2755 | 2760 | 2755 | 565 |
| 566 | 20240305 | 094600 | 231319640 | 2760 | 2760 | 2765 | 2755 | 1126 |
| 567 | 20240305 | 094500 | 228212335 | 2760 | 2760 | 2760 | 2760 | 911 |
| 568 | 20240305 | 094400 | 225697975 | 2770 | 2760 | 2770 | 2760 | 164 |
| 569 | 20240305 | 094300 | 225244820 | 2760 | 2760 | 2765 | 2760 | 264 |
| 570 | 20240305 | 094200 | 224515155 | 2760 | 2760 | 2760 | 2760 | 432 |
| 571 | 20240305 | 094100 | 223322835 | 2765 | 2770 | 2770 | 2765 | 21 |
| 572 | 20240305 | 094000 | 223264755 | 2770 | 2770 | 2770 | 2765 | 741 |
| 573 | 20240305 | 093900 | 221214685 | 2770 | 2770 | 2775 | 2765 | 42 |
| 574 | 20240305 | 093800 | 221098405 | 2770 | 2770 | 2775 | 2765 | 1004 |
| 575 | 20240305 | 093700 | 218319720 | 2765 | 2770 | 2770 | 2765 | 4099 |
| 576 | 20240305 | 093600 | 206967915 | 2770 | 2760 | 2770 | 2760 | 8875 |
| 577 | 20240305 | 093500 | 182451845 | 2760 | 2765 | 2765 | 2755 | 512 |
| 578 | 20240305 | 093400 | 181036230 | 2765 | 2760 | 2765 | 2760 | 2001 |
| 579 | 20240305 | 093300 | 175513465 | 2760 | 2760 | 2765 | 2760 | 719 |
| 580 | 20240305 | 093200 | 173529005 | 2760 | 2755 | 2760 | 2755 | 2223 |
| 581 | 20240305 | 093100 | 167394625 | 2755 | 2760 | 2760 | 2755 | 23 |
| 582 | 20240305 | 093000 | 167331250 | 2745 | 2760 | 2760 | 2745 | 128 |
| 583 | 20240305 | 092900 | 166979650 | 2760 | 2750 | 2760 | 2750 | 22 |
| 584 | 20240305 | 092800 | 166919040 | 2750 | 2760 | 2760 | 2750 | 413 |
| 585 | 20240305 | 092700 | 165783270 | 2760 | 2745 | 2760 | 2745 | 529 |
| 586 | 20240305 | 092600 | 164331150 | 2760 | 2750 | 2760 | 2740 | 7392 |
| 587 | 20240305 | 092500 | 144068935 | 2760 | 2760 | 2760 | 2760 | 8 |
| 588 | 20240305 | 092400 | 144046855 | 2760 | 2750 | 2765 | 2745 | 7092 |
| 589 | 20240305 | 092300 | 124542790 | 2745 | 2745 | 2745 | 2745 | 373 |
| 590 | 20240305 | 092200 | 123518905 | 2750 | 2760 | 2760 | 2750 | 134 |
| 591 | 20240305 | 092100 | 123149495 | 2760 | 2760 | 2760 | 2745 | 23 |
| 592 | 20240305 | 092000 | 123086150 | 2760 | 2750 | 2760 | 2750 | 113 |
| 593 | 20240305 | 091900 | 122775390 | 2750 | 2745 | 2750 | 2745 | 2995 |
| 594 | 20240305 | 091800 | 114548565 | 2750 | 2745 | 2750 | 2745 | 70 |
| 595 | 20240305 | 091700 | 114356400 | 2745 | 2745 | 2755 | 2745 | 1408 |
| 596 | 20240305 | 091600 | 110483040 | 2745 | 2745 | 2750 | 2745 | 5384 |
| 597 | 20240305 | 091500 | 95700015 | 2745 | 2745 | 2750 | 2745 | 2912 |
| 598 | 20240305 | 091400 | 87702665 | 2745 | 2755 | 2755 | 2745 | 5881 |
| 599 | 20240305 | 091300 | 71515350 | 2755 | 2755 | 2760 | 2755 | 1316 |
| 600 | 20240305 | 091200 | 67889595 | 2755 | 2755 | 2760 | 2755 | 2934 |
| 601 | 20240305 | 091100 | 59799930 | 2760 | 2760 | 2760 | 2760 | 1712 |
| 602 | 20240305 | 091000 | 55074810 | 2765 | 2765 | 2765 | 2765 | 361 |
| 603 | 20240305 | 090900 | 54076645 | 2765 | 2765 | 2765 | 2765 | 1824 |
| 604 | 20240305 | 090800 | 49033285 | 2765 | 2765 | 2765 | 2765 | 3 |
| 605 | 20240305 | 090700 | 49024990 | 2750 | 2760 | 2765 | 2750 | 3631 |
| 606 | 20240305 | 090600 | 39031350 | 2760 | 2765 | 2770 | 2755 | 1800 |
| 607 | 20240305 | 090500 | 34054310 | 2770 | 2780 | 2780 | 2770 | 825 |
| 608 | 20240305 | 090400 | 31765155 | 2780 | 2765 | 2780 | 2755 | 4581 |
| 609 | 20240305 | 090300 | 19085950 | 2765 | 2755 | 2765 | 2740 | 1375 |
| 610 | 20240305 | 090200 | 15307905 | 2760 | 2760 | 2760 | 2760 | 93 |
| 611 | 20240305 | 090100 | 15051225 | 2760 | 2750 | 2760 | 2750 | 1810 |
| 612 | 20240305 | 090000 | 10073525 | 2750 | 2760 | 2760 | 2740 | 3655 |