31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 192900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 19571 |
| 3 | 20240305 | 192800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 4 | 20240305 | 192700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 5 | 20240305 | 192600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 6 | 20240305 | 192500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 7 | 20240305 | 192400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 8 | 20240305 | 192300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 9 | 20240305 | 192200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 10 | 20240305 | 192100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 11 | 20240305 | 192000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 12 | 20240305 | 191900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 13 | 20240305 | 191800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 14 | 20240305 | 191700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 15 | 20240305 | 191600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 16 | 20240305 | 191500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 17 | 20240305 | 191400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 18 | 20240305 | 191300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 19 | 20240305 | 191200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 20 | 20240305 | 191100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 21 | 20240305 | 191000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 22 | 20240305 | 190900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 23 | 20240305 | 190800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 24 | 20240305 | 190700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 25 | 20240305 | 190600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 26 | 20240305 | 190500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 27 | 20240305 | 190400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 28 | 20240305 | 190300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 29 | 20240305 | 190200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 30 | 20240305 | 190100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 31 | 20240305 | 190000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 32 | 20240305 | 185900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 19571 |
| 33 | 20240305 | 185800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 34 | 20240305 | 185700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 35 | 20240305 | 185600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 36 | 20240305 | 185500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 37 | 20240305 | 185400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 38 | 20240305 | 185300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 39 | 20240305 | 185200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 40 | 20240305 | 185100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 41 | 20240305 | 185000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 42 | 20240305 | 184900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 43 | 20240305 | 184800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 44 | 20240305 | 184700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 45 | 20240305 | 184600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 46 | 20240305 | 184500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 47 | 20240305 | 184400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 48 | 20240305 | 184300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 49 | 20240305 | 184200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 50 | 20240305 | 184100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 51 | 20240305 | 184000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 52 | 20240305 | 183900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 53 | 20240305 | 183800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 54 | 20240305 | 183700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 55 | 20240305 | 183600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 56 | 20240305 | 183500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 57 | 20240305 | 183400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 58 | 20240305 | 183300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 59 | 20240305 | 183200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 60 | 20240305 | 183100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 61 | 20240305 | 183000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 62 | 20240305 | 182900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 19571 |
| 63 | 20240305 | 182800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 64 | 20240305 | 182700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 65 | 20240305 | 182600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 66 | 20240305 | 182500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 67 | 20240305 | 182400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 68 | 20240305 | 182300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 69 | 20240305 | 182200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 70 | 20240305 | 182100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 71 | 20240305 | 182000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 72 | 20240305 | 181900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 73 | 20240305 | 181800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 74 | 20240305 | 181700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 75 | 20240305 | 181600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 76 | 20240305 | 181500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 77 | 20240305 | 181400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 78 | 20240305 | 181300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 79 | 20240305 | 181200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 80 | 20240305 | 181100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 81 | 20240305 | 181000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 82 | 20240305 | 180900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 83 | 20240305 | 180800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 84 | 20240305 | 180700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 85 | 20240305 | 180600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 86 | 20240305 | 180500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 87 | 20240305 | 180400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 88 | 20240305 | 180300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 89 | 20240305 | 180200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 90 | 20240305 | 180100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 91 | 20240305 | 180000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 92 | 20240305 | 175900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 19571 |
| 93 | 20240305 | 175800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 94 | 20240305 | 175700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 95 | 20240305 | 175600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 96 | 20240305 | 175500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 97 | 20240305 | 175400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 98 | 20240305 | 175300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 99 | 20240305 | 175200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 100 | 20240305 | 175100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 101 | 20240305 | 175000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 102 | 20240305 | 174900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 103 | 20240305 | 174800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 104 | 20240305 | 174700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 105 | 20240305 | 174600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 106 | 20240305 | 174500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 107 | 20240305 | 174400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 108 | 20240305 | 174300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 109 | 20240305 | 174200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 110 | 20240305 | 174100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 111 | 20240305 | 174000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 112 | 20240305 | 173900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 113 | 20240305 | 173800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 114 | 20240305 | 173700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 115 | 20240305 | 173600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 116 | 20240305 | 173500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 117 | 20240305 | 173400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 118 | 20240305 | 173300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 119 | 20240305 | 173200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 120 | 20240305 | 173100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 121 | 20240305 | 173000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 122 | 20240305 | 172900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 19571 |
| 123 | 20240305 | 172800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 124 | 20240305 | 172700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 125 | 20240305 | 172600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 126 | 20240305 | 172500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 127 | 20240305 | 172400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 128 | 20240305 | 172300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 129 | 20240305 | 172200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 130 | 20240305 | 172100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 131 | 20240305 | 172000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 132 | 20240305 | 171900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 133 | 20240305 | 171800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 134 | 20240305 | 171700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 135 | 20240305 | 171600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 136 | 20240305 | 171500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 137 | 20240305 | 171400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 138 | 20240305 | 171300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 139 | 20240305 | 171200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 140 | 20240305 | 171100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 141 | 20240305 | 171000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 142 | 20240305 | 170900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 143 | 20240305 | 170800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 144 | 20240305 | 170700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 145 | 20240305 | 170600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 146 | 20240305 | 170500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 147 | 20240305 | 170400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 148 | 20240305 | 170300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 149 | 20240305 | 170200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 150 | 20240305 | 170100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 151 | 20240305 | 170000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 152 | 20240305 | 165900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 19571 |
| 153 | 20240305 | 165800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 154 | 20240305 | 165700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 155 | 20240305 | 165600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 156 | 20240305 | 165500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 157 | 20240305 | 165400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 158 | 20240305 | 165300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 159 | 20240305 | 165200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 160 | 20240305 | 165100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 161 | 20240305 | 165000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 162 | 20240305 | 164900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 163 | 20240305 | 164800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 164 | 20240305 | 164700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 165 | 20240305 | 164600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 166 | 20240305 | 164500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 167 | 20240305 | 164400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 168 | 20240305 | 164300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 169 | 20240305 | 164200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 170 | 20240305 | 164100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 171 | 20240305 | 164000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 172 | 20240305 | 163900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 173 | 20240305 | 163800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 174 | 20240305 | 163700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 175 | 20240305 | 163600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 176 | 20240305 | 163500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 177 | 20240305 | 163400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 178 | 20240305 | 163300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 179 | 20240305 | 163200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 180 | 20240305 | 163100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 181 | 20240305 | 163000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 182 | 20240305 | 162900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 19571 |
| 183 | 20240305 | 162800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 184 | 20240305 | 162700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 185 | 20240305 | 162600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 186 | 20240305 | 162500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 187 | 20240305 | 162400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 188 | 20240305 | 162300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 189 | 20240305 | 162200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 190 | 20240305 | 162100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 191 | 20240305 | 162000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 192 | 20240305 | 161900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 193 | 20240305 | 161800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 194 | 20240305 | 161700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 195 | 20240305 | 161600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 196 | 20240305 | 161500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 197 | 20240305 | 161400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 198 | 20240305 | 161300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 199 | 20240305 | 161200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 200 | 20240305 | 161100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 201 | 20240305 | 161000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 202 | 20240305 | 160900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 203 | 20240305 | 160800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 204 | 20240305 | 160700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 205 | 20240305 | 160600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 206 | 20240305 | 160500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 207 | 20240305 | 160400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 208 | 20240305 | 160300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 209 | 20240305 | 160200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 210 | 20240305 | 160100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 211 | 20240305 | 160000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 212 | 20240305 | 155900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 19571 |
| 213 | 20240305 | 155800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 214 | 20240305 | 155700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 215 | 20240305 | 155600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 216 | 20240305 | 155500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 217 | 20240305 | 155400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 218 | 20240305 | 155300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 219 | 20240305 | 155200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 220 | 20240305 | 155100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 221 | 20240305 | 155000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 222 | 20240305 | 154900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 223 | 20240305 | 154800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 224 | 20240305 | 154700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 225 | 20240305 | 154600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 226 | 20240305 | 154500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 227 | 20240305 | 154400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 228 | 20240305 | 154300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 229 | 20240305 | 154200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 230 | 20240305 | 154100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 231 | 20240305 | 154000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 232 | 20240305 | 153900 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 233 | 20240305 | 153800 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 234 | 20240305 | 153700 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 235 | 20240305 | 153600 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 236 | 20240305 | 153500 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 237 | 20240305 | 153400 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 238 | 20240305 | 153300 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 239 | 20240305 | 153200 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 240 | 20240305 | 153100 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 0 |
| 241 | 20240305 | 153000 | 1471227250 | 2975 | 2975 | 2975 | 2975 | 19571 |
| 242 | 20240305 | 152900 | 1413003525 | 2960 | 2960 | 2960 | 2960 | 0 |
| 243 | 20240305 | 152800 | 1413003525 | 2960 | 2960 | 2960 | 2960 | 0 |
| 244 | 20240305 | 152700 | 1413003525 | 2960 | 2960 | 2960 | 2960 | 0 |
| 245 | 20240305 | 152600 | 1413003525 | 2960 | 2960 | 2960 | 2960 | 0 |
| 246 | 20240305 | 152500 | 1413003525 | 2960 | 2960 | 2960 | 2960 | 0 |
| 247 | 20240305 | 152400 | 1413003525 | 2960 | 2960 | 2960 | 2960 | 0 |
| 248 | 20240305 | 152300 | 1413003525 | 2960 | 2960 | 2960 | 2960 | 0 |
| 249 | 20240305 | 152200 | 1413003525 | 2960 | 2960 | 2960 | 2960 | 0 |
| 250 | 20240305 | 152100 | 1413003525 | 2960 | 2960 | 2960 | 2960 | 0 |
| 251 | 20240305 | 152000 | 1413003525 | 2960 | 2960 | 2960 | 2960 | 0 |
| 252 | 20240305 | 151900 | 1413003525 | 2960 | 2955 | 2960 | 2950 | 3645 |
| 253 | 20240305 | 151800 | 1402226865 | 2950 | 2955 | 2960 | 2950 | 1150 |
| 254 | 20240305 | 151700 | 1398828935 | 2960 | 2950 | 2960 | 2950 | 3954 |
| 255 | 20240305 | 151600 | 1387144685 | 2945 | 2945 | 2950 | 2940 | 344 |
| 256 | 20240305 | 151500 | 1386132195 | 2940 | 2950 | 2950 | 2940 | 1378 |
| 257 | 20240305 | 151400 | 1382073815 | 2950 | 2945 | 2950 | 2945 | 361 |
| 258 | 20240305 | 151300 | 1381010615 | 2945 | 2955 | 2955 | 2945 | 1111 |
| 259 | 20240305 | 151200 | 1377737215 | 2955 | 2950 | 2955 | 2950 | 1821 |
| 260 | 20240305 | 151100 | 1372363550 | 2955 | 2950 | 2960 | 2950 | 5910 |
| 261 | 20240305 | 151000 | 1354901700 | 2950 | 2940 | 2950 | 2940 | 4594 |
| 262 | 20240305 | 150900 | 1341360390 | 2940 | 2940 | 2940 | 2930 | 673 |
| 263 | 20240305 | 150800 | 1339384770 | 2930 | 2930 | 2945 | 2920 | 6804 |
| 264 | 20240305 | 150700 | 1319436935 | 2925 | 2930 | 2930 | 2925 | 308 |
| 265 | 20240305 | 150600 | 1318535995 | 2925 | 2925 | 2925 | 2925 | 555 |
| 266 | 20240305 | 150500 | 1316912620 | 2925 | 2925 | 2925 | 2920 | 342 |
| 267 | 20240305 | 150400 | 1315912425 | 2925 | 2925 | 2930 | 2925 | 248 |
| 268 | 20240305 | 150300 | 1315186960 | 2930 | 2920 | 2930 | 2920 | 600 |
| 269 | 20240305 | 150200 | 1313432355 | 2925 | 2935 | 2935 | 2925 | 1576 |
| 270 | 20240305 | 150100 | 1308814725 | 2940 | 2930 | 2940 | 2930 | 614 |
| 271 | 20240305 | 150000 | 1307009575 | 2935 | 2915 | 2940 | 2915 | 2630 |
| 272 | 20240305 | 145900 | 1299315365 | 2920 | 2915 | 2920 | 2915 | 275 |
| 273 | 20240305 | 145800 | 1298512735 | 2920 | 2915 | 2920 | 2915 | 60 |
| 274 | 20240305 | 145700 | 1298337805 | 2915 | 2920 | 2920 | 2915 | 16 |
| 275 | 20240305 | 145600 | 1298291150 | 2925 | 2925 | 2925 | 2925 | 1 |
| 276 | 20240305 | 145500 | 1298288225 | 2915 | 2920 | 2920 | 2915 | 445 |
| 277 | 20240305 | 145400 | 1296991010 | 2920 | 2920 | 2920 | 2915 | 826 |
| 278 | 20240305 | 145300 | 1294579100 | 2925 | 2915 | 2925 | 2915 | 134 |
| 279 | 20240305 | 145200 | 1294188290 | 2910 | 2915 | 2915 | 2910 | 107 |
| 280 | 20240305 | 145100 | 1293876870 | 2915 | 2915 | 2915 | 2915 | 801 |
| 281 | 20240305 | 145000 | 1291541955 | 2915 | 2910 | 2915 | 2910 | 566 |
| 282 | 20240305 | 144900 | 1289894640 | 2910 | 2900 | 2910 | 2900 | 758 |
| 283 | 20240305 | 144800 | 1287691070 | 2900 | 2900 | 2905 | 2900 | 196 |
| 284 | 20240305 | 144700 | 1287122615 | 2905 | 2905 | 2905 | 2905 | 4 |
| 285 | 20240305 | 144600 | 1287110995 | 2905 | 2900 | 2905 | 2895 | 704 |
| 286 | 20240305 | 144500 | 1285071380 | 2910 | 2910 | 2910 | 2905 | 420 |
| 287 | 20240305 | 144400 | 1283850930 | 2910 | 2910 | 2910 | 2910 | 7 |
| 288 | 20240305 | 144300 | 1283830560 | 2905 | 2905 | 2905 | 2905 | 105 |
| 289 | 20240305 | 144200 | 1283525535 | 2905 | 2900 | 2905 | 2885 | 900 |
| 290 | 20240305 | 144100 | 1280922000 | 2910 | 2905 | 2910 | 2905 | 21 |
| 291 | 20240305 | 144000 | 1280860990 | 2910 | 2905 | 2910 | 2905 | 46 |
| 292 | 20240305 | 143900 | 1280727355 | 2920 | 2915 | 2920 | 2910 | 1267 |
| 293 | 20240305 | 143800 | 1277036840 | 2915 | 2925 | 2925 | 2915 | 13 |
| 294 | 20240305 | 143700 | 1276998865 | 2915 | 2920 | 2925 | 2915 | 453 |
| 295 | 20240305 | 143600 | 1275678215 | 2925 | 2920 | 2925 | 2920 | 415 |
| 296 | 20240305 | 143500 | 1274466385 | 2920 | 2920 | 2920 | 2920 | 1 |
| 297 | 20240305 | 143400 | 1274463465 | 2925 | 2915 | 2925 | 2915 | 12 |
| 298 | 20240305 | 143300 | 1274428455 | 2915 | 2915 | 2915 | 2895 | 6177 |
| 299 | 20240305 | 143200 | 1256495920 | 2910 | 2925 | 2930 | 2905 | 12962 |
| 300 | 20240305 | 143100 | 1218710990 | 2925 | 2935 | 2935 | 2925 | 5189 |
| 301 | 20240305 | 143000 | 1203517870 | 2935 | 2935 | 2935 | 2935 | 1653 |
| 302 | 20240305 | 142900 | 1198666315 | 2935 | 2945 | 2945 | 2935 | 3913 |
| 303 | 20240305 | 142800 | 1187168630 | 2945 | 2945 | 2950 | 2945 | 605 |
| 304 | 20240305 | 142700 | 1185384325 | 2945 | 2945 | 2945 | 2940 | 17232 |
| 305 | 20240305 | 142600 | 1134678120 | 2940 | 2935 | 2945 | 2935 | 700 |
| 306 | 20240305 | 142500 | 1132619880 | 2940 | 2945 | 2945 | 2940 | 2216 |
| 307 | 20240305 | 142400 | 1126104555 | 2945 | 2945 | 2950 | 2945 | 2181 |
| 308 | 20240305 | 142300 | 1119681460 | 2945 | 2955 | 2960 | 2945 | 2648 |
| 309 | 20240305 | 142200 | 1111858960 | 2950 | 2945 | 2955 | 2945 | 3676 |
| 310 | 20240305 | 142100 | 1101004915 | 2950 | 2945 | 2950 | 2945 | 339 |
| 311 | 20240305 | 142000 | 1100005685 | 2945 | 2935 | 2950 | 2935 | 2528 |
| 312 | 20240305 | 141900 | 1092553330 | 2935 | 2940 | 2945 | 2935 | 2020 |
| 313 | 20240305 | 141800 | 1086612595 | 2930 | 2930 | 2935 | 2930 | 2823 |
| 314 | 20240305 | 141700 | 1078335650 | 2925 | 2930 | 2930 | 2925 | 3265 |
| 315 | 20240305 | 141600 | 1068780020 | 2930 | 2935 | 2935 | 2930 | 539 |
| 316 | 20240305 | 141500 | 1067200645 | 2935 | 2935 | 2935 | 2930 | 404 |
| 317 | 20240305 | 141400 | 1066015170 | 2935 | 2930 | 2935 | 2930 | 204 |
| 318 | 20240305 | 141300 | 1065416440 | 2935 | 2925 | 2935 | 2925 | 733 |
| 319 | 20240305 | 141200 | 1063268230 | 2935 | 2930 | 2935 | 2925 | 1831 |
| 320 | 20240305 | 141100 | 1057901325 | 2930 | 2935 | 2935 | 2930 | 1540 |
| 321 | 20240305 | 141000 | 1053387280 | 2935 | 2925 | 2945 | 2925 | 3348 |
| 322 | 20240305 | 140900 | 1043577385 | 2930 | 2950 | 2955 | 2930 | 6668 |
| 323 | 20240305 | 140800 | 1023991025 | 2950 | 2960 | 2960 | 2950 | 1603 |
| 324 | 20240305 | 140700 | 1019254225 | 2960 | 2955 | 2960 | 2950 | 4285 |
| 325 | 20240305 | 140600 | 1006592175 | 2960 | 2950 | 2960 | 2945 | 23352 |
| 326 | 20240305 | 140500 | 937703055 | 2945 | 2935 | 2945 | 2935 | 15526 |
| 327 | 20240305 | 140400 | 892043795 | 2935 | 2930 | 2935 | 2930 | 3396 |
| 328 | 20240305 | 140300 | 882089015 | 2925 | 2925 | 2930 | 2925 | 3192 |
| 329 | 20240305 | 140200 | 872742890 | 2925 | 2910 | 2930 | 2910 | 1393 |
| 330 | 20240305 | 140100 | 868663825 | 2935 | 2920 | 2935 | 2910 | 6792 |
| 331 | 20240305 | 140000 | 848776725 | 2925 | 2915 | 2930 | 2910 | 3031 |
| 332 | 20240305 | 135900 | 839917235 | 2905 | 2915 | 2925 | 2905 | 2343 |
| 333 | 20240305 | 135800 | 833083330 | 2920 | 2915 | 2925 | 2900 | 4228 |
| 334 | 20240305 | 135700 | 820750790 | 2920 | 2920 | 2925 | 2915 | 2501 |
| 335 | 20240305 | 135600 | 813442875 | 2915 | 2910 | 2920 | 2900 | 4749 |
| 336 | 20240305 | 135500 | 799596965 | 2920 | 2915 | 2920 | 2900 | 2866 |
| 337 | 20240305 | 135400 | 791241940 | 2920 | 2915 | 2920 | 2900 | 1998 |
| 338 | 20240305 | 135300 | 785421395 | 2920 | 2900 | 2920 | 2900 | 5830 |
| 339 | 20240305 | 135200 | 768411190 | 2880 | 2900 | 2900 | 2880 | 298 |
| 340 | 20240305 | 135100 | 767547785 | 2910 | 2910 | 2910 | 2910 | 587 |
| 341 | 20240305 | 135000 | 765839615 | 2910 | 2890 | 2915 | 2890 | 18897 |
| 342 | 20240305 | 134900 | 711036895 | 2890 | 2890 | 2890 | 2890 | 0 |
| 343 | 20240305 | 134800 | 711036895 | 2890 | 2890 | 2890 | 2890 | 0 |
| 344 | 20240305 | 134700 | 711036895 | 2890 | 2885 | 2890 | 2885 | 1241 |
| 345 | 20240305 | 134600 | 707452090 | 2875 | 2880 | 2880 | 2875 | 288 |
| 346 | 20240305 | 134500 | 706623135 | 2880 | 2880 | 2880 | 2880 | 360 |
| 347 | 20240305 | 134400 | 705586335 | 2885 | 2885 | 2885 | 2885 | 400 |
| 348 | 20240305 | 134300 | 704432335 | 2885 | 2880 | 2885 | 2880 | 1014 |
| 349 | 20240305 | 134200 | 701512010 | 2880 | 2880 | 2880 | 2880 | 0 |
| 350 | 20240305 | 134100 | 701512010 | 2880 | 2880 | 2880 | 2880 | 0 |
| 351 | 20240305 | 134000 | 701512010 | 2880 | 2880 | 2880 | 2880 | 100 |
| 352 | 20240305 | 133900 | 701224010 | 2880 | 2880 | 2880 | 2880 | 20 |
| 353 | 20240305 | 133800 | 701166410 | 2880 | 2880 | 2880 | 2880 | 100 |
| 354 | 20240305 | 133700 | 700878410 | 2875 | 2875 | 2880 | 2875 | 294 |
| 355 | 20240305 | 133600 | 700033085 | 2875 | 2875 | 2875 | 2875 | 437 |
| 356 | 20240305 | 133500 | 698776710 | 2875 | 2875 | 2875 | 2875 | 1 |
| 357 | 20240305 | 133400 | 698773835 | 2875 | 2875 | 2875 | 2875 | 36 |
| 358 | 20240305 | 133300 | 698670335 | 2880 | 2880 | 2880 | 2880 | 2 |
| 359 | 20240305 | 133200 | 698664575 | 2880 | 2880 | 2880 | 2880 | 2583 |
| 360 | 20240305 | 133100 | 691225535 | 2880 | 2880 | 2880 | 2880 | 0 |
| 361 | 20240305 | 133000 | 691225535 | 2880 | 2880 | 2880 | 2880 | 0 |
| 362 | 20240305 | 132900 | 691225535 | 2880 | 2890 | 2890 | 2880 | 901 |
| 363 | 20240305 | 132800 | 688628655 | 2885 | 2880 | 2885 | 2880 | 538 |
| 364 | 20240305 | 132700 | 687076710 | 2880 | 2885 | 2885 | 2880 | 370 |
| 365 | 20240305 | 132600 | 686009325 | 2890 | 2890 | 2890 | 2885 | 657 |
| 366 | 20240305 | 132500 | 684113530 | 2885 | 2885 | 2885 | 2885 | 5 |
| 367 | 20240305 | 132400 | 684099105 | 2885 | 2885 | 2890 | 2885 | 86 |
| 368 | 20240305 | 132300 | 683850595 | 2885 | 2885 | 2890 | 2885 | 61 |
| 369 | 20240305 | 132200 | 683674415 | 2890 | 2890 | 2890 | 2890 | 6 |
| 370 | 20240305 | 132100 | 683657075 | 2895 | 2895 | 2895 | 2895 | 2 |
| 371 | 20240305 | 132000 | 683651285 | 2895 | 2895 | 2895 | 2895 | 10 |
| 372 | 20240305 | 131900 | 683622335 | 2895 | 2895 | 2895 | 2895 | 1 |
| 373 | 20240305 | 131800 | 683619440 | 2890 | 2885 | 2890 | 2885 | 3533 |
| 374 | 20240305 | 131700 | 673419985 | 2880 | 2880 | 2880 | 2880 | 101 |
| 375 | 20240305 | 131600 | 673129105 | 2880 | 2880 | 2880 | 2880 | 498 |
| 376 | 20240305 | 131500 | 671694865 | 2880 | 2880 | 2880 | 2880 | 0 |
| 377 | 20240305 | 131400 | 671694865 | 2880 | 2880 | 2880 | 2880 | 310 |
| 378 | 20240305 | 131300 | 670802065 | 2880 | 2880 | 2880 | 2880 | 1710 |
| 379 | 20240305 | 131200 | 665877265 | 2875 | 2880 | 2880 | 2875 | 302 |
| 380 | 20240305 | 131100 | 665009005 | 2880 | 2875 | 2880 | 2875 | 25 |
| 381 | 20240305 | 131000 | 664937100 | 2875 | 2880 | 2880 | 2875 | 518 |
| 382 | 20240305 | 130900 | 663445350 | 2880 | 2880 | 2880 | 2880 | 0 |
| 383 | 20240305 | 130800 | 663445350 | 2880 | 2875 | 2880 | 2875 | 2 |
| 384 | 20240305 | 130700 | 663439595 | 2880 | 2875 | 2880 | 2875 | 6 |
| 385 | 20240305 | 130600 | 663422340 | 2880 | 2880 | 2880 | 2880 | 4 |
| 386 | 20240305 | 130500 | 663410820 | 2880 | 2880 | 2880 | 2880 | 86 |
| 387 | 20240305 | 130400 | 663163140 | 2880 | 2880 | 2880 | 2880 | 973 |
| 388 | 20240305 | 130300 | 660360900 | 2885 | 2885 | 2885 | 2885 | 100 |
| 389 | 20240305 | 130200 | 660072400 | 2885 | 2885 | 2885 | 2885 | 200 |
| 390 | 20240305 | 130100 | 659495400 | 2885 | 2885 | 2885 | 2885 | 827 |
| 391 | 20240305 | 130000 | 657109505 | 2885 | 2885 | 2885 | 2885 | 428 |
| 392 | 20240305 | 125900 | 655874725 | 2885 | 2885 | 2890 | 2885 | 374 |
| 393 | 20240305 | 125800 | 654794245 | 2885 | 2885 | 2885 | 2885 | 103 |
| 394 | 20240305 | 125700 | 654497090 | 2885 | 2885 | 2885 | 2885 | 0 |
| 395 | 20240305 | 125600 | 654497090 | 2885 | 2885 | 2885 | 2885 | 0 |
| 396 | 20240305 | 125500 | 654497090 | 2885 | 2895 | 2895 | 2885 | 621 |
| 397 | 20240305 | 125400 | 652704295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 398 | 20240305 | 125300 | 652704295 | 2895 | 2895 | 2900 | 2895 | 3588 |
| 399 | 20240305 | 125200 | 642316015 | 2895 | 2895 | 2895 | 2895 | 1472 |
| 400 | 20240305 | 125100 | 638054575 | 2890 | 2890 | 2890 | 2890 | 500 |
| 401 | 20240305 | 125000 | 636609575 | 2895 | 2895 | 2895 | 2895 | 0 |
| 402 | 20240305 | 124900 | 636609575 | 2895 | 2885 | 2895 | 2885 | 201 |
| 403 | 20240305 | 124800 | 636029680 | 2895 | 2885 | 2895 | 2885 | 823 |
| 404 | 20240305 | 124700 | 633648095 | 2885 | 2885 | 2885 | 2885 | 0 |
| 405 | 20240305 | 124600 | 633648095 | 2885 | 2885 | 2885 | 2880 | 1772 |
| 406 | 20240305 | 124500 | 628538375 | 2885 | 2895 | 2895 | 2885 | 1415 |
| 407 | 20240305 | 124400 | 624451260 | 2895 | 2895 | 2895 | 2895 | 411 |
| 408 | 20240305 | 124300 | 623261415 | 2895 | 2900 | 2900 | 2895 | 1166 |
| 409 | 20240305 | 124200 | 619880900 | 2895 | 2895 | 2900 | 2895 | 3251 |
| 410 | 20240305 | 124100 | 610463055 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 411 | 20240305 | 124000 | 607573055 | 2885 | 2890 | 2890 | 2885 | 1625 |
| 412 | 20240305 | 123900 | 602878300 | 2890 | 2890 | 2895 | 2890 | 2422 |
| 413 | 20240305 | 123800 | 595878715 | 2890 | 2880 | 2890 | 2880 | 3816 |
| 414 | 20240305 | 123700 | 584857620 | 2880 | 2875 | 2885 | 2875 | 5436 |
| 415 | 20240305 | 123600 | 569210255 | 2875 | 2870 | 2875 | 2870 | 195 |
| 416 | 20240305 | 123500 | 568650130 | 2870 | 2870 | 2870 | 2870 | 0 |
| 417 | 20240305 | 123400 | 568650130 | 2870 | 2870 | 2870 | 2870 | 1311 |
| 418 | 20240305 | 123300 | 564887560 | 2860 | 2860 | 2860 | 2860 | 2001 |
| 419 | 20240305 | 123200 | 559164700 | 2860 | 2875 | 2875 | 2860 | 10 |
| 420 | 20240305 | 123100 | 559136025 | 2875 | 2865 | 2875 | 2865 | 93 |
| 421 | 20240305 | 123000 | 558869570 | 2865 | 2860 | 2865 | 2860 | 533 |
| 422 | 20240305 | 122900 | 557342675 | 2860 | 2860 | 2860 | 2860 | 4 |
| 423 | 20240305 | 122800 | 557331235 | 2855 | 2855 | 2855 | 2855 | 17 |
| 424 | 20240305 | 122700 | 557282700 | 2855 | 2855 | 2855 | 2855 | 494 |
| 425 | 20240305 | 122600 | 555872330 | 2855 | 2855 | 2855 | 2855 | 0 |
| 426 | 20240305 | 122500 | 555872330 | 2855 | 2855 | 2855 | 2855 | 0 |
| 427 | 20240305 | 122400 | 555872330 | 2855 | 2855 | 2855 | 2855 | 131 |
| 428 | 20240305 | 122300 | 555498325 | 2855 | 2855 | 2855 | 2855 | 0 |
| 429 | 20240305 | 122200 | 555498325 | 2855 | 2860 | 2860 | 2855 | 1002 |
| 430 | 20240305 | 122100 | 552632630 | 2860 | 2860 | 2860 | 2860 | 5 |
| 431 | 20240305 | 122000 | 552618330 | 2865 | 2865 | 2865 | 2865 | 83 |
| 432 | 20240305 | 121900 | 552380535 | 2865 | 2865 | 2865 | 2865 | 349 |
| 433 | 20240305 | 121800 | 551380650 | 2865 | 2865 | 2865 | 2865 | 0 |
| 434 | 20240305 | 121700 | 551380650 | 2865 | 2865 | 2865 | 2865 | 651 |
| 435 | 20240305 | 121600 | 549515535 | 2880 | 2875 | 2880 | 2875 | 2 |
| 436 | 20240305 | 121500 | 549509780 | 2860 | 2865 | 2870 | 2860 | 2500 |
| 437 | 20240305 | 121400 | 542348030 | 2870 | 2875 | 2875 | 2870 | 1396 |
| 438 | 20240305 | 121300 | 538341355 | 2875 | 2875 | 2875 | 2875 | 75 |
| 439 | 20240305 | 121200 | 538125730 | 2875 | 2875 | 2875 | 2875 | 50 |
| 440 | 20240305 | 121100 | 537981980 | 2880 | 2880 | 2880 | 2880 | 5 |
| 441 | 20240305 | 121000 | 537967580 | 2880 | 2875 | 2880 | 2875 | 1751 |
| 442 | 20240305 | 120900 | 532927125 | 2885 | 2875 | 2885 | 2875 | 4056 |
| 443 | 20240305 | 120800 | 521248560 | 2875 | 2875 | 2875 | 2875 | 4 |
| 444 | 20240305 | 120700 | 521237060 | 2870 | 2865 | 2870 | 2865 | 1635 |
| 445 | 20240305 | 120600 | 516549610 | 2870 | 2870 | 2870 | 2870 | 716 |
| 446 | 20240305 | 120500 | 514494690 | 2865 | 2860 | 2865 | 2860 | 1936 |
| 447 | 20240305 | 120400 | 508955565 | 2855 | 2850 | 2855 | 2850 | 247 |
| 448 | 20240305 | 120300 | 508251535 | 2855 | 2855 | 2855 | 2855 | 565 |
| 449 | 20240305 | 120200 | 506638460 | 2855 | 2855 | 2855 | 2855 | 170 |
| 450 | 20240305 | 120100 | 506153110 | 2855 | 2855 | 2855 | 2855 | 0 |
| 451 | 20240305 | 120000 | 506153110 | 2855 | 2855 | 2855 | 2855 | 245 |
| 452 | 20240305 | 115900 | 505453635 | 2855 | 2860 | 2860 | 2855 | 209 |
| 453 | 20240305 | 115800 | 504856585 | 2860 | 2855 | 2860 | 2855 | 1722 |
| 454 | 20240305 | 115700 | 499933165 | 2855 | 2860 | 2860 | 2855 | 2332 |
| 455 | 20240305 | 115600 | 493266405 | 2865 | 2835 | 2865 | 2835 | 6566 |
| 456 | 20240305 | 115500 | 474535120 | 2835 | 2820 | 2840 | 2820 | 4839 |
| 457 | 20240305 | 115400 | 460838770 | 2820 | 2820 | 2820 | 2820 | 105 |
| 458 | 20240305 | 115300 | 460542670 | 2825 | 2820 | 2825 | 2820 | 1544 |
| 459 | 20240305 | 115200 | 456183345 | 2820 | 2825 | 2825 | 2820 | 65 |
| 460 | 20240305 | 115100 | 455999745 | 2825 | 2810 | 2825 | 2810 | 106 |
| 461 | 20240305 | 115000 | 455701870 | 2825 | 2825 | 2825 | 2825 | 0 |
| 462 | 20240305 | 114900 | 455701870 | 2825 | 2825 | 2825 | 2825 | 2 |
| 463 | 20240305 | 114800 | 455696220 | 2825 | 2820 | 2825 | 2820 | 1366 |
| 464 | 20240305 | 114700 | 451841670 | 2820 | 2820 | 2820 | 2820 | 11 |
| 465 | 20240305 | 114600 | 451810650 | 2805 | 2805 | 2805 | 2805 | 0 |
| 466 | 20240305 | 114500 | 451810650 | 2805 | 2810 | 2810 | 2805 | 3000 |
| 467 | 20240305 | 114400 | 443389080 | 2820 | 2820 | 2820 | 2820 | 12 |
| 468 | 20240305 | 114300 | 443355240 | 2820 | 2820 | 2820 | 2820 | 72 |
| 469 | 20240305 | 114200 | 443152200 | 2820 | 2815 | 2820 | 2815 | 26 |
| 470 | 20240305 | 114100 | 443078920 | 2815 | 2815 | 2815 | 2815 | 0 |
| 471 | 20240305 | 114000 | 443078920 | 2815 | 2815 | 2815 | 2815 | 20 |
| 472 | 20240305 | 113900 | 443022620 | 2815 | 2815 | 2815 | 2815 | 100 |
| 473 | 20240305 | 113800 | 442741120 | 2815 | 2815 | 2815 | 2815 | 73 |
| 474 | 20240305 | 113700 | 442535625 | 2810 | 2810 | 2810 | 2810 | 0 |
| 475 | 20240305 | 113600 | 442535625 | 2810 | 2815 | 2815 | 2810 | 111 |
| 476 | 20240305 | 113500 | 442223215 | 2815 | 2810 | 2815 | 2810 | 48 |
| 477 | 20240305 | 113400 | 442088115 | 2815 | 2805 | 2815 | 2805 | 131 |
| 478 | 20240305 | 113300 | 441719510 | 2810 | 2810 | 2810 | 2810 | 0 |
| 479 | 20240305 | 113200 | 441719510 | 2810 | 2810 | 2810 | 2810 | 414 |
| 480 | 20240305 | 113100 | 440556170 | 2815 | 2815 | 2815 | 2815 | 0 |
| 481 | 20240305 | 113000 | 440556170 | 2815 | 2815 | 2815 | 2815 | 5 |
| 482 | 20240305 | 112900 | 440542095 | 2810 | 2810 | 2810 | 2810 | 0 |
| 483 | 20240305 | 112800 | 440542095 | 2810 | 2810 | 2810 | 2810 | 0 |
| 484 | 20240305 | 112700 | 440542095 | 2810 | 2810 | 2810 | 2810 | 0 |
| 485 | 20240305 | 112600 | 440542095 | 2810 | 2810 | 2810 | 2810 | 0 |
| 486 | 20240305 | 112500 | 440542095 | 2810 | 2810 | 2810 | 2810 | 4 |
| 487 | 20240305 | 112400 | 440530855 | 2810 | 2810 | 2810 | 2810 | 3 |
| 488 | 20240305 | 112300 | 440522425 | 2810 | 2810 | 2810 | 2810 | 96 |
| 489 | 20240305 | 112200 | 440252665 | 2810 | 2810 | 2810 | 2810 | 0 |
| 490 | 20240305 | 112100 | 440252665 | 2810 | 2810 | 2810 | 2810 | 100 |
| 491 | 20240305 | 112000 | 439971665 | 2810 | 2810 | 2810 | 2810 | 0 |
| 492 | 20240305 | 111900 | 439971665 | 2810 | 2810 | 2810 | 2810 | 0 |
| 493 | 20240305 | 111800 | 439971665 | 2810 | 2810 | 2810 | 2810 | 0 |
| 494 | 20240305 | 111700 | 439971665 | 2810 | 2810 | 2810 | 2810 | 11 |
| 495 | 20240305 | 111600 | 439940755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 496 | 20240305 | 111500 | 439940755 | 2820 | 2820 | 2820 | 2820 | 5 |
| 497 | 20240305 | 111400 | 439926655 | 2800 | 2805 | 2805 | 2800 | 50 |
| 498 | 20240305 | 111300 | 439786605 | 2800 | 2800 | 2800 | 2800 | 0 |
| 499 | 20240305 | 111200 | 439786605 | 2800 | 2805 | 2805 | 2800 | 1457 |
| 500 | 20240305 | 111100 | 435700420 | 2805 | 2805 | 2805 | 2805 | 35 |
| 501 | 20240305 | 111000 | 435602245 | 2805 | 2805 | 2805 | 2805 | 180 |
| 502 | 20240305 | 110900 | 435097345 | 2805 | 2805 | 2805 | 2805 | 0 |
| 503 | 20240305 | 110800 | 435097345 | 2805 | 2815 | 2815 | 2805 | 541 |
| 504 | 20240305 | 110700 | 433578640 | 2815 | 2815 | 2815 | 2815 | 0 |
| 505 | 20240305 | 110600 | 433578640 | 2815 | 2815 | 2815 | 2815 | 0 |
| 506 | 20240305 | 110500 | 433578640 | 2815 | 2815 | 2815 | 2815 | 0 |
| 507 | 20240305 | 110400 | 433578640 | 2815 | 2815 | 2815 | 2815 | 0 |
| 508 | 20240305 | 110300 | 433578640 | 2815 | 2815 | 2815 | 2815 | 518 |
| 509 | 20240305 | 110200 | 432120470 | 2815 | 2815 | 2815 | 2815 | 0 |
| 510 | 20240305 | 110100 | 432120470 | 2815 | 2815 | 2815 | 2815 | 0 |
| 511 | 20240305 | 110000 | 432120470 | 2815 | 2815 | 2815 | 2815 | 0 |
| 512 | 20240305 | 105900 | 432120470 | 2815 | 2815 | 2815 | 2815 | 0 |
| 513 | 20240305 | 105800 | 432120470 | 2815 | 2815 | 2815 | 2815 | 0 |
| 514 | 20240305 | 105700 | 432120470 | 2815 | 2815 | 2815 | 2815 | 931 |
| 515 | 20240305 | 105600 | 429499705 | 2820 | 2820 | 2820 | 2820 | 20 |
| 516 | 20240305 | 105500 | 429443305 | 2825 | 2825 | 2830 | 2825 | 196 |
| 517 | 20240305 | 105400 | 428889570 | 2830 | 2830 | 2830 | 2830 | 0 |
| 518 | 20240305 | 105300 | 428889570 | 2830 | 2830 | 2830 | 2830 | 0 |
| 519 | 20240305 | 105200 | 428889570 | 2830 | 2830 | 2830 | 2830 | 2101 |
| 520 | 20240305 | 105100 | 422943740 | 2825 | 2825 | 2825 | 2825 | 650 |
| 521 | 20240305 | 105000 | 421107490 | 2815 | 2825 | 2825 | 2815 | 99 |
| 522 | 20240305 | 104900 | 420827825 | 2830 | 2830 | 2830 | 2830 | 100 |
| 523 | 20240305 | 104800 | 420544825 | 2830 | 2835 | 2835 | 2830 | 315 |
| 524 | 20240305 | 104700 | 419653325 | 2840 | 2840 | 2840 | 2840 | 100 |
| 525 | 20240305 | 104600 | 419369325 | 2845 | 2830 | 2845 | 2830 | 3068 |
| 526 | 20240305 | 104500 | 410663060 | 2835 | 2835 | 2835 | 2835 | 1184 |
| 527 | 20240305 | 104400 | 407306420 | 2840 | 2810 | 2840 | 2810 | 29955 |
| 528 | 20240305 | 104300 | 322998395 | 2810 | 2795 | 2810 | 2795 | 1804 |
| 529 | 20240305 | 104200 | 317943635 | 2800 | 2795 | 2800 | 2795 | 866 |
| 530 | 20240305 | 104100 | 315519865 | 2790 | 2770 | 2790 | 2770 | 5639 |
| 531 | 20240305 | 104000 | 299830240 | 2770 | 2770 | 2770 | 2770 | 0 |
| 532 | 20240305 | 103900 | 299830240 | 2770 | 2760 | 2770 | 2760 | 88 |
| 533 | 20240305 | 103800 | 299587350 | 2765 | 2765 | 2765 | 2765 | 36 |
| 534 | 20240305 | 103700 | 299487810 | 2770 | 2770 | 2770 | 2770 | 641 |
| 535 | 20240305 | 103600 | 297712240 | 2770 | 2770 | 2770 | 2770 | 1 |
| 536 | 20240305 | 103500 | 297709470 | 2755 | 2775 | 2775 | 2755 | 32237 |
| 537 | 20240305 | 103400 | 208879090 | 2775 | 2780 | 2780 | 2775 | 1084 |
| 538 | 20240305 | 103300 | 205868070 | 2790 | 2790 | 2790 | 2790 | 1 |
| 539 | 20240305 | 103200 | 205865280 | 2775 | 2775 | 2775 | 2775 | 0 |
| 540 | 20240305 | 103100 | 205865280 | 2775 | 2775 | 2775 | 2775 | 0 |
| 541 | 20240305 | 103000 | 205865280 | 2775 | 2775 | 2775 | 2775 | 0 |
| 542 | 20240305 | 102900 | 205865280 | 2775 | 2775 | 2775 | 2775 | 0 |
| 543 | 20240305 | 102800 | 205865280 | 2775 | 2775 | 2775 | 2775 | 0 |
| 544 | 20240305 | 102700 | 205865280 | 2775 | 2775 | 2775 | 2775 | 0 |
| 545 | 20240305 | 102600 | 205865280 | 2775 | 2775 | 2775 | 2775 | 0 |
| 546 | 20240305 | 102500 | 205865280 | 2775 | 2775 | 2775 | 2775 | 0 |
| 547 | 20240305 | 102400 | 205865280 | 2775 | 2780 | 2780 | 2760 | 7372 |
| 548 | 20240305 | 102300 | 185444750 | 2785 | 2785 | 2785 | 2785 | 1 |
| 549 | 20240305 | 102200 | 185441965 | 2785 | 2775 | 2785 | 2775 | 207 |
| 550 | 20240305 | 102100 | 184867520 | 2770 | 2770 | 2770 | 2770 | 0 |
| 551 | 20240305 | 102000 | 184867520 | 2770 | 2770 | 2770 | 2770 | 0 |
| 552 | 20240305 | 101900 | 184867520 | 2770 | 2775 | 2775 | 2770 | 4586 |
| 553 | 20240305 | 101800 | 172160715 | 2775 | 2780 | 2780 | 2775 | 211 |
| 554 | 20240305 | 101700 | 171575130 | 2775 | 2780 | 2780 | 2775 | 2136 |
| 555 | 20240305 | 101600 | 165637055 | 2785 | 2795 | 2795 | 2785 | 930 |
| 556 | 20240305 | 101500 | 163046995 | 2785 | 2790 | 2790 | 2785 | 1158 |
| 557 | 20240305 | 101400 | 159821175 | 2800 | 2790 | 2800 | 2790 | 2 |
| 558 | 20240305 | 101300 | 159815585 | 2790 | 2800 | 2800 | 2790 | 4 |
| 559 | 20240305 | 101200 | 159804415 | 2790 | 2790 | 2790 | 2790 | 3 |
| 560 | 20240305 | 101100 | 159796045 | 2800 | 2800 | 2800 | 2800 | 10 |
| 561 | 20240305 | 101000 | 159768045 | 2800 | 2800 | 2800 | 2800 | 0 |
| 562 | 20240305 | 100900 | 159768045 | 2800 | 2795 | 2800 | 2795 | 200 |
| 563 | 20240305 | 100800 | 159208795 | 2800 | 2800 | 2800 | 2800 | 0 |
| 564 | 20240305 | 100700 | 159208795 | 2800 | 2800 | 2800 | 2800 | 6 |
| 565 | 20240305 | 100600 | 159191995 | 2800 | 2800 | 2800 | 2800 | 0 |
| 566 | 20240305 | 100500 | 159191995 | 2800 | 2800 | 2800 | 2800 | 0 |
| 567 | 20240305 | 100400 | 159191995 | 2800 | 2795 | 2800 | 2795 | 337 |
| 568 | 20240305 | 100300 | 158250065 | 2795 | 2795 | 2795 | 2795 | 285 |
| 569 | 20240305 | 100200 | 157453490 | 2795 | 2795 | 2795 | 2795 | 2 |
| 570 | 20240305 | 100100 | 157447900 | 2795 | 2795 | 2795 | 2795 | 1 |
| 571 | 20240305 | 100000 | 157445105 | 2795 | 2795 | 2795 | 2795 | 0 |
| 572 | 20240305 | 095900 | 157445105 | 2795 | 2795 | 2795 | 2795 | 100 |
| 573 | 20240305 | 095800 | 157165605 | 2795 | 2795 | 2795 | 2795 | 0 |
| 574 | 20240305 | 095700 | 157165605 | 2795 | 2795 | 2795 | 2795 | 71 |
| 575 | 20240305 | 095600 | 156967160 | 2800 | 2800 | 2800 | 2800 | 0 |
| 576 | 20240305 | 095500 | 156967160 | 2800 | 2800 | 2800 | 2800 | 0 |
| 577 | 20240305 | 095400 | 156967160 | 2800 | 2795 | 2800 | 2795 | 60 |
| 578 | 20240305 | 095300 | 156799455 | 2795 | 2770 | 2795 | 2770 | 201 |
| 579 | 20240305 | 095200 | 156239425 | 2775 | 2765 | 2775 | 2765 | 121 |
| 580 | 20240305 | 095100 | 155903860 | 2775 | 2775 | 2775 | 2775 | 100 |
| 581 | 20240305 | 095000 | 155626360 | 2775 | 2775 | 2775 | 2775 | 700 |
| 582 | 20240305 | 094900 | 153683860 | 2775 | 2775 | 2775 | 2775 | 0 |
| 583 | 20240305 | 094800 | 153683860 | 2775 | 2775 | 2790 | 2775 | 40 |
| 584 | 20240305 | 094700 | 153572845 | 2770 | 2770 | 2770 | 2765 | 999 |
| 585 | 20240305 | 094600 | 150807835 | 2770 | 2770 | 2770 | 2770 | 70 |
| 586 | 20240305 | 094500 | 150613935 | 2770 | 2775 | 2775 | 2765 | 3324 |
| 587 | 20240305 | 094400 | 141422235 | 2790 | 2790 | 2790 | 2790 | 0 |
| 588 | 20240305 | 094300 | 141422235 | 2790 | 2775 | 2790 | 2775 | 198 |
| 589 | 20240305 | 094200 | 140872620 | 2785 | 2775 | 2785 | 2775 | 1592 |
| 590 | 20240305 | 094100 | 136454810 | 2780 | 2795 | 2795 | 2775 | 166 |
| 591 | 20240305 | 094000 | 135993110 | 2800 | 2765 | 2805 | 2765 | 1567 |
| 592 | 20240305 | 093900 | 131643745 | 2775 | 2775 | 2775 | 2770 | 814 |
| 593 | 20240305 | 093800 | 129388935 | 2795 | 2790 | 2795 | 2785 | 201 |
| 594 | 20240305 | 093700 | 128828195 | 2795 | 2795 | 2795 | 2795 | 300 |
| 595 | 20240305 | 093600 | 127989695 | 2800 | 2775 | 2800 | 2775 | 904 |
| 596 | 20240305 | 093500 | 125476555 | 2765 | 2765 | 2765 | 2765 | 6 |
| 597 | 20240305 | 093400 | 125459965 | 2795 | 2790 | 2795 | 2790 | 50 |
| 598 | 20240305 | 093300 | 125320430 | 2800 | 2800 | 2800 | 2800 | 1 |
| 599 | 20240305 | 093200 | 125317630 | 2770 | 2770 | 2770 | 2765 | 1179 |
| 600 | 20240305 | 093100 | 122052315 | 2775 | 2790 | 2790 | 2775 | 4400 |
| 601 | 20240305 | 093000 | 109814245 | 2795 | 2785 | 2795 | 2785 | 258 |
| 602 | 20240305 | 092900 | 109095705 | 2810 | 2795 | 2810 | 2785 | 409 |
| 603 | 20240305 | 092800 | 107956235 | 2795 | 2800 | 2800 | 2795 | 3613 |
| 604 | 20240305 | 092700 | 97839960 | 2800 | 2805 | 2805 | 2800 | 1216 |
| 605 | 20240305 | 092600 | 94434610 | 2820 | 2820 | 2820 | 2820 | 1 |
| 606 | 20240305 | 092500 | 94431790 | 2805 | 2820 | 2845 | 2805 | 1738 |
| 607 | 20240305 | 092400 | 89531910 | 2820 | 2800 | 2820 | 2800 | 2542 |
| 608 | 20240305 | 092300 | 82411575 | 2800 | 2800 | 2800 | 2800 | 0 |
| 609 | 20240305 | 092200 | 82411575 | 2800 | 2795 | 2800 | 2795 | 3 |
| 610 | 20240305 | 092100 | 82403180 | 2795 | 2790 | 2795 | 2790 | 652 |
| 611 | 20240305 | 092000 | 80583455 | 2780 | 2765 | 2780 | 2765 | 4498 |
| 612 | 20240305 | 091900 | 68131565 | 2760 | 2760 | 2760 | 2760 | 0 |
| 613 | 20240305 | 091800 | 68131565 | 2760 | 2760 | 2760 | 2760 | 260 |
| 614 | 20240305 | 091700 | 67413965 | 2760 | 2760 | 2760 | 2760 | 1998 |
| 615 | 20240305 | 091600 | 61899485 | 2760 | 2760 | 2765 | 2760 | 2352 |
| 616 | 20240305 | 091500 | 55407955 | 2760 | 2770 | 2770 | 2760 | 3425 |
| 617 | 20240305 | 091400 | 45943785 | 2770 | 2770 | 2770 | 2770 | 0 |
| 618 | 20240305 | 091300 | 45943785 | 2770 | 2770 | 2780 | 2770 | 1330 |
| 619 | 20240305 | 091200 | 42247990 | 2780 | 2770 | 2780 | 2770 | 801 |
| 620 | 20240305 | 091100 | 40029210 | 2770 | 2770 | 2770 | 2770 | 759 |
| 621 | 20240305 | 091000 | 37926780 | 2770 | 2790 | 2795 | 2770 | 2596 |
| 622 | 20240305 | 090900 | 30724775 | 2790 | 2790 | 2790 | 2790 | 123 |
| 623 | 20240305 | 090800 | 30381605 | 2790 | 2790 | 2790 | 2790 | 0 |
| 624 | 20240305 | 090700 | 30381605 | 2790 | 2785 | 2790 | 2765 | 1119 |
| 625 | 20240305 | 090600 | 27280775 | 2770 | 2770 | 2770 | 2770 | 1 |
| 626 | 20240305 | 090500 | 27278005 | 2785 | 2770 | 2785 | 2765 | 3088 |
| 627 | 20240305 | 090400 | 18730875 | 2770 | 2780 | 2780 | 2770 | 1465 |
| 628 | 20240305 | 090300 | 14670835 | 2780 | 2785 | 2785 | 2780 | 3564 |
| 629 | 20240305 | 090200 | 4762645 | 2795 | 2780 | 2795 | 2780 | 902 |
| 630 | 20240305 | 090100 | 2255070 | 2795 | 2795 | 2795 | 2795 | 1 |
| 631 | 20240305 | 090000 | 2252275 | 2780 | 2795 | 2795 | 2780 | 810 |