30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 191200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 13955 |
| 3 | 20240306 | 191100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 4 | 20240306 | 191000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 5 | 20240306 | 190900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 6 | 20240306 | 190800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 7 | 20240306 | 190700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 8 | 20240306 | 190600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 9 | 20240306 | 190500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 10 | 20240306 | 190400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 11 | 20240306 | 190300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 12 | 20240306 | 190200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 13 | 20240306 | 190100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 14 | 20240306 | 190000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 15 | 20240306 | 185900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 16 | 20240306 | 185800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 17 | 20240306 | 185700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 18 | 20240306 | 185600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 19 | 20240306 | 185500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 20 | 20240306 | 185400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 21 | 20240306 | 185300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 22 | 20240306 | 185200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 23 | 20240306 | 185100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 24 | 20240306 | 185000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 25 | 20240306 | 184900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 26 | 20240306 | 184800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 27 | 20240306 | 184700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 28 | 20240306 | 184600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 29 | 20240306 | 184500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 30 | 20240306 | 184400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 31 | 20240306 | 184300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 32 | 20240306 | 184200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 13955 |
| 33 | 20240306 | 184100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 34 | 20240306 | 184000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 35 | 20240306 | 183900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 36 | 20240306 | 183800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 37 | 20240306 | 183700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 38 | 20240306 | 183600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 39 | 20240306 | 183500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 40 | 20240306 | 183400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 41 | 20240306 | 183300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 42 | 20240306 | 183200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 43 | 20240306 | 183100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 44 | 20240306 | 183000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 45 | 20240306 | 182900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 46 | 20240306 | 182800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 47 | 20240306 | 182700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 48 | 20240306 | 182600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 49 | 20240306 | 182500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 50 | 20240306 | 182400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 51 | 20240306 | 182300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 52 | 20240306 | 182200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 53 | 20240306 | 182100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 54 | 20240306 | 182000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 55 | 20240306 | 181900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 56 | 20240306 | 181800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 57 | 20240306 | 181700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 58 | 20240306 | 181600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 59 | 20240306 | 181500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 60 | 20240306 | 181400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 61 | 20240306 | 181300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 62 | 20240306 | 181200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 13955 |
| 63 | 20240306 | 181100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 64 | 20240306 | 181000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 65 | 20240306 | 180900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 66 | 20240306 | 180800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 67 | 20240306 | 180700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 68 | 20240306 | 180600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 69 | 20240306 | 180500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 70 | 20240306 | 180400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 71 | 20240306 | 180300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 72 | 20240306 | 180200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 73 | 20240306 | 180100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 74 | 20240306 | 180000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 75 | 20240306 | 175900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 76 | 20240306 | 175800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 77 | 20240306 | 175700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 78 | 20240306 | 175600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 79 | 20240306 | 175500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 80 | 20240306 | 175400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 81 | 20240306 | 175300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 82 | 20240306 | 175200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 83 | 20240306 | 175100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 84 | 20240306 | 175000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 85 | 20240306 | 174900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 86 | 20240306 | 174800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 87 | 20240306 | 174700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 88 | 20240306 | 174600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 89 | 20240306 | 174500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 90 | 20240306 | 174400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 91 | 20240306 | 174300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 92 | 20240306 | 174200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 13955 |
| 93 | 20240306 | 174100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 94 | 20240306 | 174000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 95 | 20240306 | 173900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 96 | 20240306 | 173800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 97 | 20240306 | 173700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 98 | 20240306 | 173600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 99 | 20240306 | 173500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 100 | 20240306 | 173400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 101 | 20240306 | 173300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 102 | 20240306 | 173200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 103 | 20240306 | 173100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 104 | 20240306 | 173000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 105 | 20240306 | 172900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 106 | 20240306 | 172800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 107 | 20240306 | 172700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 108 | 20240306 | 172600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 109 | 20240306 | 172500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 110 | 20240306 | 172400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 111 | 20240306 | 172300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 112 | 20240306 | 172200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 113 | 20240306 | 172100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 114 | 20240306 | 172000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 115 | 20240306 | 171900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 116 | 20240306 | 171800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 117 | 20240306 | 171700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 118 | 20240306 | 171600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 119 | 20240306 | 171500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 120 | 20240306 | 171400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 121 | 20240306 | 171300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 122 | 20240306 | 171200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 13955 |
| 123 | 20240306 | 171100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 124 | 20240306 | 171000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 125 | 20240306 | 170900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 126 | 20240306 | 170800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 127 | 20240306 | 170700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 128 | 20240306 | 170600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 129 | 20240306 | 170500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 130 | 20240306 | 170400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 131 | 20240306 | 170300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 132 | 20240306 | 170200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 133 | 20240306 | 170100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 134 | 20240306 | 170000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 135 | 20240306 | 165900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 136 | 20240306 | 165800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 137 | 20240306 | 165700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 138 | 20240306 | 165600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 139 | 20240306 | 165500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 140 | 20240306 | 165400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 141 | 20240306 | 165300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 142 | 20240306 | 165200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 143 | 20240306 | 165100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 144 | 20240306 | 165000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 145 | 20240306 | 164900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 146 | 20240306 | 164800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 147 | 20240306 | 164700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 148 | 20240306 | 164600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 149 | 20240306 | 164500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 150 | 20240306 | 164400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 151 | 20240306 | 164300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 152 | 20240306 | 164200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 13955 |
| 153 | 20240306 | 164100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 154 | 20240306 | 164000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 155 | 20240306 | 163900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 156 | 20240306 | 163800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 157 | 20240306 | 163700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 158 | 20240306 | 163600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 159 | 20240306 | 163500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 160 | 20240306 | 163400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 161 | 20240306 | 163300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 162 | 20240306 | 163200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 163 | 20240306 | 163100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 164 | 20240306 | 163000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 165 | 20240306 | 162900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 166 | 20240306 | 162800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 167 | 20240306 | 162700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 168 | 20240306 | 162600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 169 | 20240306 | 162500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 170 | 20240306 | 162400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 171 | 20240306 | 162300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 172 | 20240306 | 162200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 173 | 20240306 | 162100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 174 | 20240306 | 162000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 175 | 20240306 | 161900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 176 | 20240306 | 161800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 177 | 20240306 | 161700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 178 | 20240306 | 161600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 179 | 20240306 | 161500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 180 | 20240306 | 161400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 181 | 20240306 | 161300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 182 | 20240306 | 161200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 13955 |
| 183 | 20240306 | 161100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 184 | 20240306 | 161000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 185 | 20240306 | 160900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 186 | 20240306 | 160800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 187 | 20240306 | 160700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 188 | 20240306 | 160600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 189 | 20240306 | 160500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 190 | 20240306 | 160400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 191 | 20240306 | 160300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 192 | 20240306 | 160200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 193 | 20240306 | 160100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 194 | 20240306 | 160000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 195 | 20240306 | 155900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 196 | 20240306 | 155800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 197 | 20240306 | 155700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 198 | 20240306 | 155600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 199 | 20240306 | 155500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 200 | 20240306 | 155400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 201 | 20240306 | 155300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 202 | 20240306 | 155200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 203 | 20240306 | 155100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 204 | 20240306 | 155000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 205 | 20240306 | 154900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 206 | 20240306 | 154800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 207 | 20240306 | 154700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 208 | 20240306 | 154600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 209 | 20240306 | 154500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 210 | 20240306 | 154400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 211 | 20240306 | 154300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 212 | 20240306 | 154200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 13955 |
| 213 | 20240306 | 154100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 214 | 20240306 | 154000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 215 | 20240306 | 153900 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 216 | 20240306 | 153800 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 217 | 20240306 | 153700 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 218 | 20240306 | 153600 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 219 | 20240306 | 153500 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 220 | 20240306 | 153400 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 221 | 20240306 | 153300 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 222 | 20240306 | 153200 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 223 | 20240306 | 153100 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 224 | 20240306 | 153000 | 1741960050 | 2855 | 2855 | 2855 | 2855 | 13955 |
| 225 | 20240306 | 152900 | 1702118525 | 2850 | 2850 | 2850 | 2850 | 0 |
| 226 | 20240306 | 152800 | 1702118525 | 2850 | 2850 | 2850 | 2850 | 0 |
| 227 | 20240306 | 152700 | 1702118525 | 2850 | 2850 | 2850 | 2850 | 0 |
| 228 | 20240306 | 152600 | 1702118525 | 2850 | 2850 | 2850 | 2850 | 0 |
| 229 | 20240306 | 152500 | 1702118525 | 2850 | 2850 | 2850 | 2850 | 0 |
| 230 | 20240306 | 152400 | 1702118525 | 2850 | 2850 | 2850 | 2850 | 0 |
| 231 | 20240306 | 152300 | 1702118525 | 2850 | 2850 | 2850 | 2850 | 0 |
| 232 | 20240306 | 152200 | 1702118525 | 2850 | 2850 | 2850 | 2850 | 0 |
| 233 | 20240306 | 152100 | 1702118525 | 2850 | 2850 | 2850 | 2850 | 0 |
| 234 | 20240306 | 152000 | 1702118525 | 2850 | 2850 | 2850 | 2850 | 0 |
| 235 | 20240306 | 151900 | 1702118525 | 2850 | 2850 | 2850 | 2845 | 2700 |
| 236 | 20240306 | 151800 | 1694433980 | 2850 | 2855 | 2855 | 2850 | 1406 |
| 237 | 20240306 | 151700 | 1690424090 | 2855 | 2855 | 2855 | 2850 | 3233 |
| 238 | 20240306 | 151600 | 1681194400 | 2855 | 2850 | 2855 | 2850 | 309 |
| 239 | 20240306 | 151500 | 1680313705 | 2855 | 2850 | 2855 | 2845 | 604 |
| 240 | 20240306 | 151400 | 1678592315 | 2850 | 2850 | 2850 | 2850 | 1154 |
| 241 | 20240306 | 151300 | 1675303415 | 2855 | 2850 | 2855 | 2845 | 1850 |
| 242 | 20240306 | 151200 | 1670031325 | 2855 | 2855 | 2855 | 2845 | 2353 |
| 243 | 20240306 | 151100 | 1663329250 | 2855 | 2860 | 2860 | 2850 | 1162 |
| 244 | 20240306 | 151000 | 1660017515 | 2860 | 2855 | 2860 | 2835 | 1919 |
| 245 | 20240306 | 150900 | 1654540615 | 2850 | 2845 | 2850 | 2840 | 1133 |
| 246 | 20240306 | 150800 | 1651315895 | 2845 | 2840 | 2845 | 2840 | 36 |
| 247 | 20240306 | 150700 | 1651213650 | 2845 | 2840 | 2845 | 2835 | 861 |
| 248 | 20240306 | 150600 | 1648767635 | 2840 | 2850 | 2850 | 2840 | 963 |
| 249 | 20240306 | 150500 | 1646029305 | 2845 | 2840 | 2845 | 2840 | 886 |
| 250 | 20240306 | 150400 | 1643510765 | 2830 | 2830 | 2830 | 2830 | 1300 |
| 251 | 20240306 | 150300 | 1639831765 | 2830 | 2840 | 2840 | 2830 | 3150 |
| 252 | 20240306 | 150200 | 1630906235 | 2835 | 2840 | 2840 | 2835 | 1486 |
| 253 | 20240306 | 150100 | 1626686000 | 2845 | 2845 | 2845 | 2845 | 50 |
| 254 | 20240306 | 150000 | 1626543750 | 2845 | 2845 | 2845 | 2845 | 0 |
| 255 | 20240306 | 145900 | 1626543750 | 2845 | 2835 | 2845 | 2835 | 280 |
| 256 | 20240306 | 145800 | 1625749540 | 2835 | 2835 | 2835 | 2835 | 0 |
| 257 | 20240306 | 145700 | 1625749540 | 2835 | 2835 | 2840 | 2830 | 4358 |
| 258 | 20240306 | 145600 | 1613403205 | 2840 | 2840 | 2840 | 2835 | 1040 |
| 259 | 20240306 | 145500 | 1610454580 | 2835 | 2835 | 2835 | 2835 | 1186 |
| 260 | 20240306 | 145400 | 1607092270 | 2835 | 2845 | 2845 | 2835 | 1309 |
| 261 | 20240306 | 145300 | 1603376870 | 2845 | 2845 | 2845 | 2845 | 100 |
| 262 | 20240306 | 145200 | 1603092370 | 2845 | 2845 | 2845 | 2845 | 1 |
| 263 | 20240306 | 145100 | 1603089525 | 2845 | 2850 | 2850 | 2845 | 2872 |
| 264 | 20240306 | 145000 | 1594904825 | 2850 | 2845 | 2850 | 2835 | 2316 |
| 265 | 20240306 | 144900 | 1588326640 | 2850 | 2840 | 2850 | 2840 | 51 |
| 266 | 20240306 | 144800 | 1588181790 | 2850 | 2850 | 2855 | 2850 | 14 |
| 267 | 20240306 | 144700 | 1588141845 | 2855 | 2845 | 2860 | 2835 | 4971 |
| 268 | 20240306 | 144600 | 1573977305 | 2845 | 2840 | 2845 | 2840 | 146 |
| 269 | 20240306 | 144500 | 1573562660 | 2845 | 2840 | 2845 | 2840 | 600 |
| 270 | 20240306 | 144400 | 1571857035 | 2840 | 2850 | 2850 | 2840 | 226 |
| 271 | 20240306 | 144300 | 1571215185 | 2835 | 2840 | 2840 | 2835 | 2731 |
| 272 | 20240306 | 144200 | 1563465060 | 2840 | 2840 | 2845 | 2840 | 1378 |
| 273 | 20240306 | 144100 | 1559550540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 274 | 20240306 | 144000 | 1559550540 | 2840 | 2840 | 2845 | 2840 | 4262 |
| 275 | 20240306 | 143900 | 1547440555 | 2845 | 2845 | 2845 | 2845 | 649 |
| 276 | 20240306 | 143800 | 1545594150 | 2845 | 2845 | 2845 | 2845 | 358 |
| 277 | 20240306 | 143700 | 1544575640 | 2845 | 2840 | 2845 | 2835 | 3064 |
| 278 | 20240306 | 143600 | 1535878160 | 2840 | 2845 | 2845 | 2840 | 978 |
| 279 | 20240306 | 143500 | 1533098020 | 2845 | 2840 | 2845 | 2840 | 1537 |
| 280 | 20240306 | 143400 | 1528730625 | 2840 | 2845 | 2845 | 2840 | 2082 |
| 281 | 20240306 | 143300 | 1522811325 | 2850 | 2850 | 2855 | 2850 | 769 |
| 282 | 20240306 | 143200 | 1520619650 | 2840 | 2850 | 2850 | 2840 | 2241 |
| 283 | 20240306 | 143100 | 1514252440 | 2845 | 2850 | 2850 | 2845 | 2197 |
| 284 | 20240306 | 143000 | 1507997255 | 2850 | 2860 | 2860 | 2850 | 516 |
| 285 | 20240306 | 142900 | 1506524520 | 2860 | 2850 | 2860 | 2850 | 1522 |
| 286 | 20240306 | 142800 | 1502185900 | 2850 | 2855 | 2855 | 2850 | 1377 |
| 287 | 20240306 | 142700 | 1498254570 | 2855 | 2860 | 2865 | 2855 | 9048 |
| 288 | 20240306 | 142600 | 1472356945 | 2865 | 2860 | 2865 | 2860 | 2620 |
| 289 | 20240306 | 142500 | 1464854800 | 2860 | 2860 | 2860 | 2855 | 4552 |
| 290 | 20240306 | 142400 | 1451841650 | 2855 | 2850 | 2855 | 2840 | 7238 |
| 291 | 20240306 | 142300 | 1431221060 | 2850 | 2845 | 2850 | 2840 | 2890 |
| 292 | 20240306 | 142200 | 1423005270 | 2845 | 2845 | 2845 | 2840 | 689 |
| 293 | 20240306 | 142100 | 1421047945 | 2845 | 2850 | 2850 | 2845 | 1647 |
| 294 | 20240306 | 142000 | 1416356245 | 2850 | 2860 | 2865 | 2850 | 5933 |
| 295 | 20240306 | 141900 | 1399410605 | 2865 | 2855 | 2875 | 2855 | 4746 |
| 296 | 20240306 | 141800 | 1385806955 | 2855 | 2855 | 2860 | 2850 | 4579 |
| 297 | 20240306 | 141700 | 1372739785 | 2855 | 2850 | 2860 | 2850 | 2839 |
| 298 | 20240306 | 141600 | 1364645030 | 2850 | 2845 | 2865 | 2840 | 5151 |
| 299 | 20240306 | 141500 | 1349940135 | 2845 | 2875 | 2880 | 2845 | 9047 |
| 300 | 20240306 | 141400 | 1323950305 | 2875 | 2855 | 2885 | 2855 | 18412 |
| 301 | 20240306 | 141300 | 1271089140 | 2860 | 2840 | 2860 | 2840 | 11980 |
| 302 | 20240306 | 141200 | 1237011145 | 2840 | 2840 | 2840 | 2835 | 1840 |
| 303 | 20240306 | 141100 | 1231785670 | 2825 | 2830 | 2840 | 2825 | 5831 |
| 304 | 20240306 | 141000 | 1215295750 | 2840 | 2835 | 2845 | 2830 | 5310 |
| 305 | 20240306 | 140900 | 1200228735 | 2840 | 2855 | 2855 | 2830 | 5942 |
| 306 | 20240306 | 140800 | 1183342335 | 2855 | 2850 | 2865 | 2850 | 14658 |
| 307 | 20240306 | 140700 | 1141495665 | 2845 | 2850 | 2850 | 2845 | 7022 |
| 308 | 20240306 | 140600 | 1121501725 | 2850 | 2840 | 2850 | 2835 | 6325 |
| 309 | 20240306 | 140500 | 1103501775 | 2840 | 2830 | 2840 | 2830 | 7533 |
| 310 | 20240306 | 140400 | 1082133615 | 2830 | 2815 | 2830 | 2810 | 4204 |
| 311 | 20240306 | 140300 | 1070269450 | 2815 | 2820 | 2820 | 2815 | 771 |
| 312 | 20240306 | 140200 | 1068098085 | 2820 | 2820 | 2820 | 2815 | 1527 |
| 313 | 20240306 | 140100 | 1063791965 | 2820 | 2810 | 2820 | 2810 | 4805 |
| 314 | 20240306 | 140000 | 1050254855 | 2805 | 2805 | 2810 | 2805 | 85 |
| 315 | 20240306 | 135900 | 1050016110 | 2815 | 2795 | 2815 | 2795 | 4312 |
| 316 | 20240306 | 135800 | 1037938425 | 2800 | 2800 | 2800 | 2800 | 682 |
| 317 | 20240306 | 135700 | 1036028825 | 2805 | 2800 | 2805 | 2800 | 3987 |
| 318 | 20240306 | 135600 | 1024850930 | 2800 | 2785 | 2800 | 2780 | 931 |
| 319 | 20240306 | 135500 | 1022253980 | 2790 | 2785 | 2790 | 2780 | 327 |
| 320 | 20240306 | 135400 | 1021343670 | 2785 | 2790 | 2790 | 2785 | 158 |
| 321 | 20240306 | 135300 | 1020903390 | 2795 | 2780 | 2795 | 2780 | 201 |
| 322 | 20240306 | 135200 | 1020344595 | 2795 | 2785 | 2795 | 2785 | 175 |
| 323 | 20240306 | 135100 | 1019857200 | 2785 | 2790 | 2795 | 2770 | 561 |
| 324 | 20240306 | 135000 | 1018298260 | 2790 | 2785 | 2790 | 2770 | 7466 |
| 325 | 20240306 | 134900 | 997599105 | 2790 | 2800 | 2800 | 2790 | 1235 |
| 326 | 20240306 | 134800 | 994152055 | 2800 | 2790 | 2800 | 2790 | 604 |
| 327 | 20240306 | 134700 | 992460875 | 2800 | 2800 | 2800 | 2800 | 0 |
| 328 | 20240306 | 134600 | 992460875 | 2800 | 2800 | 2800 | 2800 | 514 |
| 329 | 20240306 | 134500 | 991021675 | 2800 | 2800 | 2800 | 2800 | 70 |
| 330 | 20240306 | 134400 | 990825675 | 2800 | 2790 | 2800 | 2785 | 9875 |
| 331 | 20240306 | 134300 | 963299650 | 2790 | 2790 | 2790 | 2785 | 360 |
| 332 | 20240306 | 134200 | 962295350 | 2795 | 2795 | 2795 | 2795 | 316 |
| 333 | 20240306 | 134100 | 961412130 | 2795 | 2795 | 2795 | 2795 | 192 |
| 334 | 20240306 | 134000 | 960875490 | 2795 | 2795 | 2795 | 2795 | 0 |
| 335 | 20240306 | 133900 | 960875490 | 2795 | 2795 | 2795 | 2795 | 7 |
| 336 | 20240306 | 133800 | 960855925 | 2795 | 2795 | 2795 | 2795 | 70 |
| 337 | 20240306 | 133700 | 960660275 | 2795 | 2780 | 2795 | 2775 | 5074 |
| 338 | 20240306 | 133600 | 946533335 | 2795 | 2795 | 2795 | 2795 | 133 |
| 339 | 20240306 | 133500 | 946161600 | 2795 | 2790 | 2795 | 2790 | 111 |
| 340 | 20240306 | 133400 | 945851900 | 2790 | 2790 | 2790 | 2790 | 558 |
| 341 | 20240306 | 133300 | 944295080 | 2790 | 2790 | 2790 | 2790 | 450 |
| 342 | 20240306 | 133200 | 943039580 | 2790 | 2785 | 2790 | 2785 | 134 |
| 343 | 20240306 | 133100 | 942666380 | 2785 | 2785 | 2785 | 2785 | 147 |
| 344 | 20240306 | 133000 | 942256985 | 2785 | 2785 | 2785 | 2785 | 354 |
| 345 | 20240306 | 132900 | 941271095 | 2785 | 2785 | 2785 | 2785 | 52 |
| 346 | 20240306 | 132800 | 941126275 | 2785 | 2780 | 2785 | 2775 | 1029 |
| 347 | 20240306 | 132700 | 938265960 | 2785 | 2785 | 2785 | 2785 | 144 |
| 348 | 20240306 | 132600 | 937864920 | 2785 | 2785 | 2785 | 2785 | 0 |
| 349 | 20240306 | 132500 | 937864920 | 2785 | 2780 | 2785 | 2780 | 375 |
| 350 | 20240306 | 132400 | 936822410 | 2780 | 2780 | 2780 | 2780 | 379 |
| 351 | 20240306 | 132300 | 935768790 | 2780 | 2780 | 2780 | 2780 | 0 |
| 352 | 20240306 | 132200 | 935768790 | 2780 | 2785 | 2785 | 2780 | 554 |
| 353 | 20240306 | 132100 | 934228615 | 2790 | 2790 | 2790 | 2790 | 0 |
| 354 | 20240306 | 132000 | 934228615 | 2790 | 2790 | 2790 | 2790 | 0 |
| 355 | 20240306 | 131900 | 934228615 | 2790 | 2785 | 2790 | 2785 | 320 |
| 356 | 20240306 | 131800 | 933337365 | 2785 | 2790 | 2790 | 2785 | 332 |
| 357 | 20240306 | 131700 | 932411585 | 2795 | 2795 | 2795 | 2780 | 156 |
| 358 | 20240306 | 131600 | 931977725 | 2795 | 2795 | 2795 | 2795 | 30 |
| 359 | 20240306 | 131500 | 931893875 | 2795 | 2795 | 2795 | 2795 | 3 |
| 360 | 20240306 | 131400 | 931885490 | 2785 | 2785 | 2785 | 2785 | 1046 |
| 361 | 20240306 | 131300 | 928972380 | 2785 | 2785 | 2785 | 2785 | 116 |
| 362 | 20240306 | 131200 | 928649320 | 2785 | 2785 | 2785 | 2785 | 1399 |
| 363 | 20240306 | 131100 | 924753105 | 2785 | 2785 | 2785 | 2785 | 5 |
| 364 | 20240306 | 131000 | 924739180 | 2785 | 2785 | 2785 | 2785 | 333 |
| 365 | 20240306 | 130900 | 923811775 | 2790 | 2790 | 2790 | 2790 | 501 |
| 366 | 20240306 | 130800 | 922413985 | 2790 | 2785 | 2790 | 2785 | 380 |
| 367 | 20240306 | 130700 | 921355675 | 2790 | 2785 | 2790 | 2785 | 2082 |
| 368 | 20240306 | 130600 | 915548475 | 2785 | 2775 | 2785 | 2770 | 5133 |
| 369 | 20240306 | 130500 | 901324300 | 2775 | 2785 | 2785 | 2775 | 513 |
| 370 | 20240306 | 130400 | 899900595 | 2790 | 2790 | 2790 | 2790 | 0 |
| 371 | 20240306 | 130300 | 899900595 | 2790 | 2790 | 2790 | 2790 | 0 |
| 372 | 20240306 | 130200 | 899900595 | 2790 | 2790 | 2790 | 2770 | 521 |
| 373 | 20240306 | 130100 | 898457125 | 2790 | 2790 | 2790 | 2790 | 50 |
| 374 | 20240306 | 130000 | 898317625 | 2790 | 2780 | 2790 | 2775 | 2666 |
| 375 | 20240306 | 125900 | 890915535 | 2785 | 2785 | 2785 | 2785 | 81 |
| 376 | 20240306 | 125800 | 890689950 | 2790 | 2790 | 2790 | 2785 | 2279 |
| 377 | 20240306 | 125700 | 884342655 | 2785 | 2790 | 2790 | 2785 | 676 |
| 378 | 20240306 | 125600 | 882459055 | 2790 | 2790 | 2790 | 2790 | 31 |
| 379 | 20240306 | 125500 | 882372565 | 2790 | 2790 | 2790 | 2790 | 5 |
| 380 | 20240306 | 125400 | 882358615 | 2770 | 2780 | 2780 | 2770 | 94 |
| 381 | 20240306 | 125300 | 882097915 | 2790 | 2790 | 2790 | 2785 | 53 |
| 382 | 20240306 | 125200 | 881950195 | 2780 | 2775 | 2780 | 2765 | 5370 |
| 383 | 20240306 | 125100 | 867096435 | 2790 | 2770 | 2790 | 2770 | 2926 |
| 384 | 20240306 | 125000 | 858991395 | 2790 | 2790 | 2790 | 2790 | 2 |
| 385 | 20240306 | 124900 | 858985815 | 2765 | 2790 | 2790 | 2765 | 460 |
| 386 | 20240306 | 124800 | 857711530 | 2795 | 2795 | 2795 | 2795 | 0 |
| 387 | 20240306 | 124700 | 857711530 | 2795 | 2785 | 2795 | 2770 | 4079 |
| 388 | 20240306 | 124600 | 846402620 | 2795 | 2795 | 2795 | 2790 | 721 |
| 389 | 20240306 | 124500 | 844387490 | 2795 | 2795 | 2795 | 2795 | 1 |
| 390 | 20240306 | 124400 | 844384695 | 2780 | 2785 | 2800 | 2780 | 1232 |
| 391 | 20240306 | 124300 | 840957535 | 2780 | 2800 | 2800 | 2780 | 5229 |
| 392 | 20240306 | 124200 | 826326445 | 2805 | 2810 | 2810 | 2805 | 2132 |
| 393 | 20240306 | 124100 | 820340910 | 2810 | 2805 | 2810 | 2800 | 1210 |
| 394 | 20240306 | 124000 | 816945930 | 2800 | 2820 | 2820 | 2800 | 3627 |
| 395 | 20240306 | 123900 | 806758475 | 2820 | 2795 | 2820 | 2795 | 8439 |
| 396 | 20240306 | 123800 | 783076055 | 2800 | 2810 | 2810 | 2790 | 6197 |
| 397 | 20240306 | 123700 | 765728405 | 2815 | 2835 | 2840 | 2810 | 13875 |
| 398 | 20240306 | 123600 | 726413710 | 2840 | 2825 | 2850 | 2815 | 29441 |
| 399 | 20240306 | 123500 | 642886325 | 2810 | 2815 | 2825 | 2810 | 4897 |
| 400 | 20240306 | 123400 | 629099645 | 2785 | 2775 | 2820 | 2770 | 15636 |
| 401 | 20240306 | 123300 | 585437395 | 2775 | 2775 | 2775 | 2775 | 0 |
| 402 | 20240306 | 123200 | 585437395 | 2775 | 2775 | 2775 | 2775 | 335 |
| 403 | 20240306 | 123100 | 584507770 | 2775 | 2775 | 2775 | 2775 | 2820 |
| 404 | 20240306 | 123000 | 576682270 | 2775 | 2775 | 2780 | 2775 | 559 |
| 405 | 20240306 | 122900 | 575129430 | 2775 | 2770 | 2775 | 2770 | 959 |
| 406 | 20240306 | 122800 | 572472385 | 2770 | 2770 | 2770 | 2770 | 40 |
| 407 | 20240306 | 122700 | 572361585 | 2770 | 2770 | 2775 | 2770 | 666 |
| 408 | 20240306 | 122600 | 570516555 | 2770 | 2775 | 2780 | 2770 | 329 |
| 409 | 20240306 | 122500 | 569603195 | 2775 | 2770 | 2775 | 2770 | 767 |
| 410 | 20240306 | 122400 | 567475425 | 2775 | 2775 | 2775 | 2775 | 721 |
| 411 | 20240306 | 122300 | 565474650 | 2775 | 2775 | 2775 | 2775 | 70 |
| 412 | 20240306 | 122200 | 565280400 | 2775 | 2775 | 2775 | 2775 | 174 |
| 413 | 20240306 | 122100 | 564797550 | 2775 | 2770 | 2775 | 2770 | 1392 |
| 414 | 20240306 | 122000 | 560941050 | 2770 | 2765 | 2770 | 2765 | 1793 |
| 415 | 20240306 | 121900 | 555975735 | 2760 | 2760 | 2760 | 2760 | 256 |
| 416 | 20240306 | 121800 | 555269175 | 2760 | 2760 | 2760 | 2760 | 520 |
| 417 | 20240306 | 121700 | 553833975 | 2755 | 2755 | 2755 | 2755 | 802 |
| 418 | 20240306 | 121600 | 551624465 | 2750 | 2750 | 2750 | 2750 | 0 |
| 419 | 20240306 | 121500 | 551624465 | 2750 | 2750 | 2750 | 2750 | 0 |
| 420 | 20240306 | 121400 | 551624465 | 2750 | 2765 | 2765 | 2750 | 15 |
| 421 | 20240306 | 121300 | 551583005 | 2765 | 2760 | 2765 | 2760 | 1231 |
| 422 | 20240306 | 121200 | 548184160 | 2760 | 2760 | 2760 | 2740 | 1410 |
| 423 | 20240306 | 121100 | 544292580 | 2760 | 2755 | 2760 | 2740 | 1064 |
| 424 | 20240306 | 121000 | 541367155 | 2760 | 2760 | 2760 | 2760 | 2098 |
| 425 | 20240306 | 120900 | 535576675 | 2760 | 2760 | 2760 | 2760 | 1 |
| 426 | 20240306 | 120800 | 535573915 | 2760 | 2765 | 2765 | 2760 | 1902 |
| 427 | 20240306 | 120700 | 530324275 | 2765 | 2760 | 2765 | 2760 | 1721 |
| 428 | 20240306 | 120600 | 525573535 | 2760 | 2760 | 2760 | 2760 | 600 |
| 429 | 20240306 | 120500 | 523917535 | 2760 | 2760 | 2760 | 2760 | 3 |
| 430 | 20240306 | 120400 | 523909255 | 2770 | 2745 | 2770 | 2730 | 8878 |
| 431 | 20240306 | 120300 | 499450245 | 2735 | 2730 | 2735 | 2730 | 25009 |
| 432 | 20240306 | 120200 | 431170475 | 2730 | 2730 | 2730 | 2730 | 129 |
| 433 | 20240306 | 120100 | 430818305 | 2730 | 2730 | 2730 | 2725 | 9855 |
| 434 | 20240306 | 120000 | 403926305 | 2735 | 2735 | 2735 | 2735 | 100 |
| 435 | 20240306 | 115900 | 403652805 | 2735 | 2735 | 2735 | 2735 | 0 |
| 436 | 20240306 | 115800 | 403652805 | 2735 | 2735 | 2735 | 2735 | 0 |
| 437 | 20240306 | 115700 | 403652805 | 2735 | 2735 | 2735 | 2735 | 1 |
| 438 | 20240306 | 115600 | 403650070 | 2735 | 2735 | 2735 | 2735 | 261 |
| 439 | 20240306 | 115500 | 402936235 | 2735 | 2740 | 2740 | 2735 | 488 |
| 440 | 20240306 | 115400 | 401601495 | 2735 | 2735 | 2735 | 2735 | 0 |
| 441 | 20240306 | 115300 | 401601495 | 2735 | 2735 | 2735 | 2735 | 0 |
| 442 | 20240306 | 115200 | 401601495 | 2735 | 2735 | 2735 | 2735 | 1 |
| 443 | 20240306 | 115100 | 401598760 | 2745 | 2745 | 2745 | 2745 | 0 |
| 444 | 20240306 | 115000 | 401598760 | 2745 | 2745 | 2745 | 2745 | 0 |
| 445 | 20240306 | 114900 | 401598760 | 2745 | 2740 | 2745 | 2735 | 471 |
| 446 | 20240306 | 114800 | 400310525 | 2745 | 2735 | 2745 | 2735 | 2208 |
| 447 | 20240306 | 114700 | 394261600 | 2735 | 2735 | 2735 | 2735 | 1 |
| 448 | 20240306 | 114600 | 394258865 | 2740 | 2740 | 2740 | 2740 | 0 |
| 449 | 20240306 | 114500 | 394258865 | 2740 | 2730 | 2740 | 2730 | 301 |
| 450 | 20240306 | 114400 | 393437125 | 2740 | 2740 | 2740 | 2740 | 1 |
| 451 | 20240306 | 114300 | 393434385 | 2740 | 2740 | 2740 | 2740 | 1 |
| 452 | 20240306 | 114200 | 393431645 | 2740 | 2735 | 2740 | 2735 | 1884 |
| 453 | 20240306 | 114100 | 388278900 | 2730 | 2730 | 2730 | 2725 | 682 |
| 454 | 20240306 | 114000 | 386417540 | 2730 | 2730 | 2730 | 2730 | 1349 |
| 455 | 20240306 | 113900 | 382734770 | 2730 | 2730 | 2730 | 2730 | 2651 |
| 456 | 20240306 | 113800 | 375497540 | 2730 | 2730 | 2730 | 2730 | 0 |
| 457 | 20240306 | 113700 | 375497540 | 2730 | 2730 | 2730 | 2730 | 0 |
| 458 | 20240306 | 113600 | 375497540 | 2730 | 2735 | 2735 | 2730 | 7 |
| 459 | 20240306 | 113500 | 375478420 | 2735 | 2735 | 2735 | 2735 | 18 |
| 460 | 20240306 | 113400 | 375429190 | 2735 | 2735 | 2735 | 2735 | 10 |
| 461 | 20240306 | 113300 | 375401840 | 2735 | 2730 | 2735 | 2730 | 117 |
| 462 | 20240306 | 113200 | 375082425 | 2730 | 2730 | 2730 | 2730 | 100 |
| 463 | 20240306 | 113100 | 374809425 | 2730 | 2730 | 2730 | 2730 | 91 |
| 464 | 20240306 | 113000 | 374560995 | 2730 | 2730 | 2730 | 2730 | 0 |
| 465 | 20240306 | 112900 | 374560995 | 2730 | 2725 | 2730 | 2725 | 2001 |
| 466 | 20240306 | 112800 | 369108265 | 2735 | 2730 | 2735 | 2715 | 10755 |
| 467 | 20240306 | 112700 | 339819885 | 2730 | 2730 | 2730 | 2730 | 0 |
| 468 | 20240306 | 112600 | 339819885 | 2730 | 2730 | 2730 | 2730 | 0 |
| 469 | 20240306 | 112500 | 339819885 | 2730 | 2730 | 2735 | 2725 | 9625 |
| 470 | 20240306 | 112400 | 313574585 | 2730 | 2730 | 2730 | 2730 | 0 |
| 471 | 20240306 | 112300 | 313574585 | 2730 | 2735 | 2735 | 2730 | 2966 |
| 472 | 20240306 | 112200 | 305467430 | 2730 | 2730 | 2730 | 2730 | 1568 |
| 473 | 20240306 | 112100 | 301186790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 474 | 20240306 | 112000 | 301186790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 475 | 20240306 | 111900 | 301186790 | 2730 | 2735 | 2740 | 2730 | 71 |
| 476 | 20240306 | 111800 | 300992945 | 2735 | 2735 | 2735 | 2735 | 1 |
| 477 | 20240306 | 111700 | 300990210 | 2740 | 2735 | 2740 | 2735 | 4003 |
| 478 | 20240306 | 111600 | 290042000 | 2735 | 2745 | 2745 | 2735 | 903 |
| 479 | 20240306 | 111500 | 287567785 | 2735 | 2740 | 2745 | 2735 | 103 |
| 480 | 20240306 | 111400 | 287285570 | 2735 | 2740 | 2740 | 2730 | 11 |
| 481 | 20240306 | 111300 | 287255465 | 2730 | 2725 | 2740 | 2725 | 1833 |
| 482 | 20240306 | 111200 | 282242440 | 2725 | 2735 | 2735 | 2725 | 3107 |
| 483 | 20240306 | 111100 | 273766090 | 2730 | 2745 | 2745 | 2730 | 5675 |
| 484 | 20240306 | 111000 | 258224635 | 2745 | 2745 | 2750 | 2745 | 532 |
| 485 | 20240306 | 110900 | 256763020 | 2745 | 2745 | 2745 | 2745 | 267 |
| 486 | 20240306 | 110800 | 256030105 | 2750 | 2750 | 2750 | 2745 | 2731 |
| 487 | 20240306 | 110700 | 248528115 | 2750 | 2750 | 2755 | 2750 | 3397 |
| 488 | 20240306 | 110600 | 239186265 | 2750 | 2755 | 2760 | 2750 | 2221 |
| 489 | 20240306 | 110500 | 233067405 | 2755 | 2755 | 2755 | 2755 | 1474 |
| 490 | 20240306 | 110400 | 229006535 | 2755 | 2755 | 2760 | 2755 | 224 |
| 491 | 20240306 | 110300 | 228389395 | 2755 | 2755 | 2760 | 2755 | 1623 |
| 492 | 20240306 | 110200 | 223917940 | 2755 | 2755 | 2755 | 2755 | 251 |
| 493 | 20240306 | 110100 | 223226435 | 2755 | 2755 | 2760 | 2755 | 3416 |
| 494 | 20240306 | 110000 | 213803140 | 2755 | 2755 | 2760 | 2755 | 732 |
| 495 | 20240306 | 105900 | 211783975 | 2760 | 2760 | 2760 | 2760 | 3523 |
| 496 | 20240306 | 105800 | 202060495 | 2760 | 2760 | 2760 | 2755 | 5 |
| 497 | 20240306 | 105700 | 202046705 | 2755 | 2760 | 2770 | 2755 | 7 |
| 498 | 20240306 | 105600 | 202027385 | 2755 | 2765 | 2765 | 2755 | 3301 |
| 499 | 20240306 | 105500 | 192924390 | 2765 | 2760 | 2765 | 2760 | 178 |
| 500 | 20240306 | 105400 | 192432335 | 2770 | 2770 | 2770 | 2770 | 0 |
| 501 | 20240306 | 105300 | 192432335 | 2770 | 2770 | 2770 | 2770 | 0 |
| 502 | 20240306 | 105200 | 192432335 | 2770 | 2760 | 2770 | 2760 | 28 |
| 503 | 20240306 | 105100 | 192354975 | 2760 | 2765 | 2765 | 2760 | 2459 |
| 504 | 20240306 | 105000 | 185560125 | 2770 | 2770 | 2770 | 2770 | 38 |
| 505 | 20240306 | 104900 | 185454865 | 2770 | 2770 | 2770 | 2770 | 4 |
| 506 | 20240306 | 104800 | 185443785 | 2770 | 2770 | 2770 | 2770 | 0 |
| 507 | 20240306 | 104700 | 185443785 | 2770 | 2770 | 2770 | 2770 | 0 |
| 508 | 20240306 | 104600 | 185443785 | 2770 | 2775 | 2775 | 2770 | 10 |
| 509 | 20240306 | 104500 | 185416080 | 2775 | 2775 | 2775 | 2775 | 0 |
| 510 | 20240306 | 104400 | 185416080 | 2775 | 2775 | 2775 | 2775 | 20 |
| 511 | 20240306 | 104300 | 185360580 | 2775 | 2775 | 2775 | 2775 | 0 |
| 512 | 20240306 | 104200 | 185360580 | 2775 | 2770 | 2775 | 2770 | 85 |
| 513 | 20240306 | 104100 | 185125125 | 2770 | 2770 | 2770 | 2770 | 360 |
| 514 | 20240306 | 104000 | 184127925 | 2775 | 2775 | 2775 | 2775 | 0 |
| 515 | 20240306 | 103900 | 184127925 | 2775 | 2775 | 2775 | 2775 | 0 |
| 516 | 20240306 | 103800 | 184127925 | 2775 | 2775 | 2775 | 2775 | 3 |
| 517 | 20240306 | 103700 | 184119600 | 2775 | 2775 | 2775 | 2775 | 38 |
| 518 | 20240306 | 103600 | 184014150 | 2780 | 2780 | 2780 | 2780 | 0 |
| 519 | 20240306 | 103500 | 184014150 | 2780 | 2780 | 2780 | 2780 | 0 |
| 520 | 20240306 | 103400 | 184014150 | 2780 | 2780 | 2780 | 2780 | 300 |
| 521 | 20240306 | 103300 | 183180150 | 2780 | 2780 | 2780 | 2780 | 1 |
| 522 | 20240306 | 103200 | 183177370 | 2780 | 2780 | 2780 | 2780 | 1 |
| 523 | 20240306 | 103100 | 183174590 | 2765 | 2770 | 2770 | 2765 | 1200 |
| 524 | 20240306 | 103000 | 179855330 | 2765 | 2765 | 2765 | 2765 | 1 |
| 525 | 20240306 | 102900 | 179852565 | 2765 | 2780 | 2780 | 2765 | 549 |
| 526 | 20240306 | 102800 | 178333845 | 2780 | 2780 | 2780 | 2780 | 0 |
| 527 | 20240306 | 102700 | 178333845 | 2780 | 2780 | 2780 | 2780 | 0 |
| 528 | 20240306 | 102600 | 178333845 | 2780 | 2780 | 2780 | 2780 | 218 |
| 529 | 20240306 | 102500 | 177727805 | 2765 | 2765 | 2765 | 2765 | 9 |
| 530 | 20240306 | 102400 | 177702920 | 2780 | 2780 | 2780 | 2780 | 50 |
| 531 | 20240306 | 102300 | 177563920 | 2780 | 2780 | 2780 | 2780 | 9 |
| 532 | 20240306 | 102200 | 177538900 | 2780 | 2780 | 2780 | 2780 | 1 |
| 533 | 20240306 | 102100 | 177536120 | 2765 | 2785 | 2785 | 2765 | 2400 |
| 534 | 20240306 | 102000 | 170884520 | 2785 | 2780 | 2785 | 2780 | 2 |
| 535 | 20240306 | 101900 | 170878955 | 2790 | 2790 | 2790 | 2790 | 1 |
| 536 | 20240306 | 101800 | 170876165 | 2765 | 2765 | 2765 | 2765 | 0 |
| 537 | 20240306 | 101700 | 170876165 | 2765 | 2770 | 2790 | 2765 | 3526 |
| 538 | 20240306 | 101600 | 161109580 | 2790 | 2785 | 2790 | 2785 | 790 |
| 539 | 20240306 | 101500 | 158907200 | 2780 | 2780 | 2780 | 2780 | 7 |
| 540 | 20240306 | 101400 | 158887740 | 2780 | 2780 | 2780 | 2780 | 2 |
| 541 | 20240306 | 101300 | 158882180 | 2780 | 2770 | 2780 | 2760 | 3758 |
| 542 | 20240306 | 101200 | 148501640 | 2770 | 2770 | 2770 | 2770 | 0 |
| 543 | 20240306 | 101100 | 148501640 | 2770 | 2770 | 2770 | 2770 | 0 |
| 544 | 20240306 | 101000 | 148501640 | 2770 | 2770 | 2770 | 2770 | 1 |
| 545 | 20240306 | 100900 | 148498870 | 2765 | 2775 | 2775 | 2765 | 810 |
| 546 | 20240306 | 100800 | 146256130 | 2780 | 2780 | 2780 | 2780 | 1 |
| 547 | 20240306 | 100700 | 146253350 | 2770 | 2770 | 2770 | 2770 | 0 |
| 548 | 20240306 | 100600 | 146253350 | 2770 | 2770 | 2770 | 2770 | 1156 |
| 549 | 20240306 | 100500 | 143051230 | 2775 | 2775 | 2775 | 2775 | 478 |
| 550 | 20240306 | 100400 | 141724780 | 2780 | 2780 | 2780 | 2780 | 44 |
| 551 | 20240306 | 100300 | 141602460 | 2780 | 2780 | 2780 | 2780 | 343 |
| 552 | 20240306 | 100200 | 140648920 | 2790 | 2790 | 2790 | 2790 | 559 |
| 553 | 20240306 | 100100 | 139089310 | 2785 | 2785 | 2785 | 2785 | 200 |
| 554 | 20240306 | 100000 | 138532310 | 2780 | 2780 | 2780 | 2780 | 162 |
| 555 | 20240306 | 095900 | 138081950 | 2790 | 2790 | 2790 | 2790 | 0 |
| 556 | 20240306 | 095800 | 138081950 | 2790 | 2790 | 2790 | 2790 | 1 |
| 557 | 20240306 | 095700 | 138079160 | 2790 | 2790 | 2790 | 2790 | 93 |
| 558 | 20240306 | 095600 | 137819690 | 2790 | 2780 | 2790 | 2780 | 889 |
| 559 | 20240306 | 095500 | 135346320 | 2780 | 2780 | 2780 | 2780 | 0 |
| 560 | 20240306 | 095400 | 135346320 | 2780 | 2780 | 2780 | 2780 | 50 |
| 561 | 20240306 | 095300 | 135207320 | 2780 | 2780 | 2780 | 2780 | 155 |
| 562 | 20240306 | 095200 | 134776420 | 2780 | 2780 | 2780 | 2780 | 300 |
| 563 | 20240306 | 095100 | 133942420 | 2780 | 2780 | 2780 | 2780 | 700 |
| 564 | 20240306 | 095000 | 131996420 | 2785 | 2785 | 2785 | 2785 | 0 |
| 565 | 20240306 | 094900 | 131996420 | 2785 | 2785 | 2785 | 2785 | 0 |
| 566 | 20240306 | 094800 | 131996420 | 2785 | 2785 | 2785 | 2785 | 72 |
| 567 | 20240306 | 094700 | 131795900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 568 | 20240306 | 094600 | 131795900 | 2785 | 2785 | 2785 | 2785 | 200 |
| 569 | 20240306 | 094500 | 131238900 | 2785 | 2785 | 2785 | 2785 | 553 |
| 570 | 20240306 | 094400 | 129698795 | 2785 | 2785 | 2785 | 2785 | 428 |
| 571 | 20240306 | 094300 | 128506815 | 2785 | 2785 | 2785 | 2785 | 100 |
| 572 | 20240306 | 094200 | 128228315 | 2795 | 2795 | 2795 | 2795 | 0 |
| 573 | 20240306 | 094100 | 128228315 | 2795 | 2795 | 2795 | 2785 | 571 |
| 574 | 20240306 | 094000 | 126637210 | 2795 | 2785 | 2795 | 2785 | 726 |
| 575 | 20240306 | 093900 | 124613550 | 2795 | 2795 | 2795 | 2795 | 360 |
| 576 | 20240306 | 093800 | 123607350 | 2795 | 2795 | 2800 | 2785 | 229 |
| 577 | 20240306 | 093700 | 122967390 | 2795 | 2800 | 2800 | 2795 | 466 |
| 578 | 20240306 | 093600 | 121664105 | 2800 | 2800 | 2800 | 2800 | 0 |
| 579 | 20240306 | 093500 | 121664105 | 2800 | 2800 | 2800 | 2800 | 50 |
| 580 | 20240306 | 093400 | 121524105 | 2800 | 2805 | 2805 | 2800 | 253 |
| 581 | 20240306 | 093300 | 120814695 | 2790 | 2795 | 2800 | 2790 | 5131 |
| 582 | 20240306 | 093200 | 106485315 | 2795 | 2795 | 2795 | 2785 | 544 |
| 583 | 20240306 | 093100 | 104965835 | 2800 | 2800 | 2800 | 2800 | 0 |
| 584 | 20240306 | 093000 | 104965835 | 2800 | 2800 | 2805 | 2795 | 2824 |
| 585 | 20240306 | 092900 | 97058670 | 2800 | 2785 | 2800 | 2785 | 2035 |
| 586 | 20240306 | 092800 | 91382670 | 2800 | 2795 | 2800 | 2785 | 2333 |
| 587 | 20240306 | 092700 | 84870315 | 2800 | 2800 | 2800 | 2800 | 2611 |
| 588 | 20240306 | 092600 | 77559515 | 2800 | 2785 | 2800 | 2785 | 430 |
| 589 | 20240306 | 092500 | 76360015 | 2800 | 2795 | 2800 | 2795 | 57 |
| 590 | 20240306 | 092400 | 76200670 | 2800 | 2800 | 2800 | 2790 | 5541 |
| 591 | 20240306 | 092300 | 60728040 | 2800 | 2800 | 2805 | 2795 | 2164 |
| 592 | 20240306 | 092200 | 54671120 | 2800 | 2800 | 2800 | 2795 | 705 |
| 593 | 20240306 | 092100 | 52698915 | 2800 | 2785 | 2800 | 2785 | 1391 |
| 594 | 20240306 | 092000 | 48813010 | 2795 | 2785 | 2795 | 2785 | 76 |
| 595 | 20240306 | 091900 | 48601100 | 2780 | 2795 | 2795 | 2780 | 391 |
| 596 | 20240306 | 091800 | 47513125 | 2795 | 2790 | 2800 | 2785 | 477 |
| 597 | 20240306 | 091700 | 46182970 | 2800 | 2790 | 2800 | 2790 | 1403 |
| 598 | 20240306 | 091600 | 42265020 | 2795 | 2785 | 2795 | 2780 | 153 |
| 599 | 20240306 | 091500 | 41838830 | 2795 | 2795 | 2795 | 2795 | 55 |
| 600 | 20240306 | 091400 | 41685105 | 2795 | 2795 | 2800 | 2790 | 2089 |
| 601 | 20240306 | 091300 | 35846630 | 2795 | 2795 | 2795 | 2795 | 2020 |
| 602 | 20240306 | 091200 | 30200730 | 2795 | 2775 | 2795 | 2775 | 502 |
| 603 | 20240306 | 091100 | 28805275 | 2775 | 2770 | 2775 | 2760 | 1003 |
| 604 | 20240306 | 091000 | 26029675 | 2775 | 2770 | 2775 | 2770 | 770 |
| 605 | 20240306 | 090900 | 23896770 | 2765 | 2770 | 2770 | 2765 | 1211 |
| 606 | 20240306 | 090800 | 20543725 | 2770 | 2765 | 2770 | 2765 | 531 |
| 607 | 20240306 | 090700 | 19075005 | 2770 | 2770 | 2775 | 2770 | 741 |
| 608 | 20240306 | 090600 | 17022425 | 2770 | 2770 | 2770 | 2770 | 2 |
| 609 | 20240306 | 090500 | 17016885 | 2770 | 2770 | 2770 | 2770 | 150 |
| 610 | 20240306 | 090400 | 16601385 | 2770 | 2765 | 2770 | 2765 | 73 |
| 611 | 20240306 | 090300 | 16399530 | 2770 | 2770 | 2770 | 2770 | 227 |
| 612 | 20240306 | 090200 | 15770740 | 2770 | 2755 | 2770 | 2750 | 863 |
| 613 | 20240306 | 090100 | 13395390 | 2760 | 2760 | 2760 | 2755 | 1850 |
| 614 | 20240306 | 090000 | 8291265 | 2770 | 2770 | 2770 | 2760 | 2995 |