30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 191500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 2846 |
| 3 | 20240306 | 191400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20240306 | 191300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20240306 | 191200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20240306 | 191100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20240306 | 191000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20240306 | 190900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20240306 | 190800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20240306 | 190700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20240306 | 190600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20240306 | 190500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20240306 | 190400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20240306 | 190300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20240306 | 190200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20240306 | 190100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20240306 | 190000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20240306 | 185900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20240306 | 185800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20240306 | 185700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20240306 | 185600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20240306 | 185500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20240306 | 185400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20240306 | 185300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20240306 | 185200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20240306 | 185100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20240306 | 185000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20240306 | 184900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20240306 | 184800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20240306 | 184700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20240306 | 184600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20240306 | 184500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 2846 |
| 33 | 20240306 | 184400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20240306 | 184300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20240306 | 184200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20240306 | 184100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20240306 | 184000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20240306 | 183900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20240306 | 183800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20240306 | 183700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20240306 | 183600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20240306 | 183500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20240306 | 183400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20240306 | 183300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20240306 | 183200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20240306 | 183100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20240306 | 183000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20240306 | 182900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20240306 | 182800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20240306 | 182700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20240306 | 182600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20240306 | 182500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20240306 | 182400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20240306 | 182300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20240306 | 182200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20240306 | 182100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20240306 | 182000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20240306 | 181900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20240306 | 181800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20240306 | 181700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20240306 | 181600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20240306 | 181500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 2846 |
| 63 | 20240306 | 181400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20240306 | 181300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20240306 | 181200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20240306 | 181100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20240306 | 181000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20240306 | 180900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20240306 | 180800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20240306 | 180700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20240306 | 180600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20240306 | 180500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20240306 | 180400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20240306 | 180300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20240306 | 180200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20240306 | 180100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20240306 | 180000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20240306 | 175900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20240306 | 175800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20240306 | 175700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20240306 | 175600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20240306 | 175500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20240306 | 175400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20240306 | 175300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20240306 | 175200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20240306 | 175100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20240306 | 175000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20240306 | 174900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20240306 | 174800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20240306 | 174700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20240306 | 174600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20240306 | 174500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 2846 |
| 93 | 20240306 | 174400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20240306 | 174300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20240306 | 174200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20240306 | 174100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20240306 | 174000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20240306 | 173900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20240306 | 173800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20240306 | 173700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20240306 | 173600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20240306 | 173500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20240306 | 173400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20240306 | 173300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20240306 | 173200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20240306 | 173100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20240306 | 173000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20240306 | 172900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20240306 | 172800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20240306 | 172700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20240306 | 172600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20240306 | 172500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20240306 | 172400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20240306 | 172300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20240306 | 172200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20240306 | 172100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20240306 | 172000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20240306 | 171900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20240306 | 171800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20240306 | 171700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20240306 | 171600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20240306 | 171500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 2846 |
| 123 | 20240306 | 171400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20240306 | 171300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20240306 | 171200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20240306 | 171100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20240306 | 171000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20240306 | 170900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20240306 | 170800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20240306 | 170700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20240306 | 170600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20240306 | 170500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20240306 | 170400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20240306 | 170300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20240306 | 170200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20240306 | 170100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20240306 | 170000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20240306 | 165900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20240306 | 165800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20240306 | 165700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20240306 | 165600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20240306 | 165500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20240306 | 165400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20240306 | 165300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20240306 | 165200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20240306 | 165100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20240306 | 165000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20240306 | 164900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20240306 | 164800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20240306 | 164700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20240306 | 164600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20240306 | 164500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 2846 |
| 153 | 20240306 | 164400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20240306 | 164300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20240306 | 164200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20240306 | 164100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20240306 | 164000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20240306 | 163900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20240306 | 163800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20240306 | 163700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20240306 | 163600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20240306 | 163500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20240306 | 163400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20240306 | 163300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20240306 | 163200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20240306 | 163100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20240306 | 163000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20240306 | 162900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20240306 | 162800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20240306 | 162700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20240306 | 162600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20240306 | 162500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20240306 | 162400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20240306 | 162300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20240306 | 162200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20240306 | 162100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20240306 | 162000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20240306 | 161900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20240306 | 161800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20240306 | 161700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20240306 | 161600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20240306 | 161500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 2846 |
| 183 | 20240306 | 161400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20240306 | 161300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20240306 | 161200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20240306 | 161100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20240306 | 161000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20240306 | 160900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20240306 | 160800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20240306 | 160700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20240306 | 160600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20240306 | 160500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20240306 | 160400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20240306 | 160300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 195 | 20240306 | 160200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 196 | 20240306 | 160100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 197 | 20240306 | 160000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 198 | 20240306 | 155900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 199 | 20240306 | 155800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 200 | 20240306 | 155700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 201 | 20240306 | 155600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 202 | 20240306 | 155500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 203 | 20240306 | 155400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 204 | 20240306 | 155300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 205 | 20240306 | 155200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 206 | 20240306 | 155100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 207 | 20240306 | 155000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 208 | 20240306 | 154900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 209 | 20240306 | 154800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 210 | 20240306 | 154700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 211 | 20240306 | 154600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 212 | 20240306 | 154500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 2846 |
| 213 | 20240306 | 154400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 214 | 20240306 | 154300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 215 | 20240306 | 154200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 216 | 20240306 | 154100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 217 | 20240306 | 154000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20240306 | 153900 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20240306 | 153800 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 220 | 20240306 | 153700 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20240306 | 153600 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 222 | 20240306 | 153500 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 223 | 20240306 | 153400 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 224 | 20240306 | 153300 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 225 | 20240306 | 153200 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 226 | 20240306 | 153100 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 227 | 20240306 | 153000 | 1545370380 | 4750 | 4750 | 4750 | 4750 | 2846 |
| 228 | 20240306 | 152900 | 1531851880 | 4750 | 4750 | 4750 | 4750 | 0 |
| 229 | 20240306 | 152800 | 1531851880 | 4750 | 4750 | 4750 | 4750 | 0 |
| 230 | 20240306 | 152700 | 1531851880 | 4750 | 4750 | 4750 | 4750 | 0 |
| 231 | 20240306 | 152600 | 1531851880 | 4750 | 4750 | 4750 | 4750 | 0 |
| 232 | 20240306 | 152500 | 1531851880 | 4750 | 4750 | 4750 | 4750 | 0 |
| 233 | 20240306 | 152400 | 1531851880 | 4750 | 4750 | 4750 | 4750 | 0 |
| 234 | 20240306 | 152300 | 1531851880 | 4750 | 4750 | 4750 | 4750 | 0 |
| 235 | 20240306 | 152200 | 1531851880 | 4750 | 4750 | 4750 | 4750 | 0 |
| 236 | 20240306 | 152100 | 1531851880 | 4750 | 4750 | 4750 | 4750 | 0 |
| 237 | 20240306 | 152000 | 1531851880 | 4750 | 4750 | 4750 | 4750 | 0 |
| 238 | 20240306 | 151900 | 1531851880 | 4750 | 4750 | 4750 | 4740 | 422 |
| 239 | 20240306 | 151800 | 1529847630 | 4750 | 4755 | 4755 | 4745 | 206 |
| 240 | 20240306 | 151700 | 1528869830 | 4740 | 4755 | 4755 | 4740 | 965 |
| 241 | 20240306 | 151600 | 1524285560 | 4755 | 4740 | 4755 | 4740 | 1880 |
| 242 | 20240306 | 151500 | 1515362770 | 4740 | 4735 | 4740 | 4735 | 161 |
| 243 | 20240306 | 151400 | 1514599725 | 4735 | 4735 | 4735 | 4735 | 1215 |
| 244 | 20240306 | 151300 | 1508846700 | 4735 | 4735 | 4735 | 4735 | 102 |
| 245 | 20240306 | 151200 | 1508363730 | 4735 | 4730 | 4735 | 4730 | 119 |
| 246 | 20240306 | 151100 | 1507800855 | 4730 | 4735 | 4735 | 4730 | 101 |
| 247 | 20240306 | 151000 | 1507322680 | 4725 | 4735 | 4735 | 4725 | 11 |
| 248 | 20240306 | 150900 | 1507270625 | 4725 | 4735 | 4735 | 4725 | 1178 |
| 249 | 20240306 | 150800 | 1501700695 | 4735 | 4735 | 4735 | 4735 | 0 |
| 250 | 20240306 | 150700 | 1501700695 | 4735 | 4735 | 4735 | 4735 | 250 |
| 251 | 20240306 | 150600 | 1500516945 | 4735 | 4730 | 4735 | 4730 | 503 |
| 252 | 20240306 | 150500 | 1498137330 | 4725 | 4725 | 4725 | 4725 | 668 |
| 253 | 20240306 | 150400 | 1494981030 | 4725 | 4725 | 4725 | 4725 | 1 |
| 254 | 20240306 | 150300 | 1494976305 | 4720 | 4720 | 4720 | 4720 | 382 |
| 255 | 20240306 | 150200 | 1493173265 | 4720 | 4720 | 4720 | 4720 | 254 |
| 256 | 20240306 | 150100 | 1491974385 | 4720 | 4725 | 4725 | 4720 | 3935 |
| 257 | 20240306 | 150000 | 1473392045 | 4725 | 4725 | 4725 | 4725 | 156 |
| 258 | 20240306 | 145900 | 1472654945 | 4730 | 4730 | 4730 | 4730 | 596 |
| 259 | 20240306 | 145800 | 1469835865 | 4730 | 4735 | 4735 | 4730 | 18 |
| 260 | 20240306 | 145700 | 1469750650 | 4735 | 4735 | 4735 | 4735 | 0 |
| 261 | 20240306 | 145600 | 1469750650 | 4735 | 4735 | 4735 | 4735 | 90 |
| 262 | 20240306 | 145500 | 1469324500 | 4735 | 4735 | 4735 | 4735 | 0 |
| 263 | 20240306 | 145400 | 1469324500 | 4735 | 4730 | 4735 | 4730 | 427 |
| 264 | 20240306 | 145300 | 1467304245 | 4725 | 4725 | 4725 | 4725 | 2 |
| 265 | 20240306 | 145200 | 1467294795 | 4725 | 4730 | 4730 | 4725 | 271 |
| 266 | 20240306 | 145100 | 1466014165 | 4730 | 4730 | 4730 | 4730 | 101 |
| 267 | 20240306 | 145000 | 1465536435 | 4730 | 4730 | 4735 | 4730 | 62 |
| 268 | 20240306 | 144900 | 1465243170 | 4735 | 4735 | 4735 | 4735 | 5 |
| 269 | 20240306 | 144800 | 1465219495 | 4735 | 4740 | 4740 | 4730 | 782 |
| 270 | 20240306 | 144700 | 1461520220 | 4735 | 4735 | 4740 | 4735 | 189 |
| 271 | 20240306 | 144600 | 1460625195 | 4735 | 4730 | 4735 | 4730 | 252 |
| 272 | 20240306 | 144500 | 1459432750 | 4730 | 4730 | 4730 | 4730 | 375 |
| 273 | 20240306 | 144400 | 1457659000 | 4730 | 4730 | 4730 | 4730 | 0 |
| 274 | 20240306 | 144300 | 1457659000 | 4730 | 4730 | 4730 | 4730 | 27 |
| 275 | 20240306 | 144200 | 1457531290 | 4730 | 4730 | 4730 | 4730 | 210 |
| 276 | 20240306 | 144100 | 1456537990 | 4730 | 4735 | 4735 | 4730 | 653 |
| 277 | 20240306 | 144000 | 1453449255 | 4735 | 4730 | 4735 | 4730 | 258 |
| 278 | 20240306 | 143900 | 1452228395 | 4735 | 4735 | 4735 | 4735 | 4 |
| 279 | 20240306 | 143800 | 1452209455 | 4735 | 4735 | 4740 | 4735 | 274 |
| 280 | 20240306 | 143700 | 1450911650 | 4735 | 4735 | 4735 | 4735 | 10 |
| 281 | 20240306 | 143600 | 1450864300 | 4735 | 4740 | 4740 | 4735 | 31 |
| 282 | 20240306 | 143500 | 1450717490 | 4740 | 4735 | 4740 | 4735 | 41 |
| 283 | 20240306 | 143400 | 1450523325 | 4730 | 4730 | 4730 | 4730 | 343 |
| 284 | 20240306 | 143300 | 1448900935 | 4730 | 4730 | 4730 | 4730 | 21 |
| 285 | 20240306 | 143200 | 1448801605 | 4730 | 4730 | 4730 | 4730 | 18 |
| 286 | 20240306 | 143100 | 1448716465 | 4730 | 4730 | 4730 | 4730 | 7 |
| 287 | 20240306 | 143000 | 1448683355 | 4730 | 4730 | 4730 | 4730 | 11 |
| 288 | 20240306 | 142900 | 1448631325 | 4735 | 4735 | 4735 | 4735 | 96 |
| 289 | 20240306 | 142800 | 1448176765 | 4735 | 4735 | 4735 | 4735 | 0 |
| 290 | 20240306 | 142700 | 1448176765 | 4735 | 4735 | 4735 | 4735 | 11 |
| 291 | 20240306 | 142600 | 1448124680 | 4720 | 4725 | 4725 | 4720 | 600 |
| 292 | 20240306 | 142500 | 1445292165 | 4720 | 4720 | 4720 | 4720 | 0 |
| 293 | 20240306 | 142400 | 1445292165 | 4720 | 4720 | 4725 | 4720 | 1570 |
| 294 | 20240306 | 142300 | 1437881740 | 4725 | 4735 | 4735 | 4725 | 1033 |
| 295 | 20240306 | 142200 | 1433000445 | 4730 | 4730 | 4730 | 4730 | 0 |
| 296 | 20240306 | 142100 | 1433000445 | 4730 | 4730 | 4730 | 4730 | 501 |
| 297 | 20240306 | 142000 | 1430630715 | 4735 | 4735 | 4735 | 4735 | 26 |
| 298 | 20240306 | 141900 | 1430507605 | 4735 | 4730 | 4735 | 4730 | 75 |
| 299 | 20240306 | 141800 | 1430152820 | 4730 | 4730 | 4730 | 4730 | 0 |
| 300 | 20240306 | 141700 | 1430152820 | 4730 | 4730 | 4730 | 4730 | 32 |
| 301 | 20240306 | 141600 | 1430001460 | 4730 | 4730 | 4730 | 4720 | 801 |
| 302 | 20240306 | 141500 | 1426217220 | 4735 | 4735 | 4735 | 4735 | 0 |
| 303 | 20240306 | 141400 | 1426217220 | 4735 | 4735 | 4735 | 4735 | 171 |
| 304 | 20240306 | 141300 | 1425407535 | 4735 | 4735 | 4735 | 4735 | 0 |
| 305 | 20240306 | 141200 | 1425407535 | 4735 | 4735 | 4735 | 4735 | 0 |
| 306 | 20240306 | 141100 | 1425407535 | 4735 | 4730 | 4735 | 4730 | 134 |
| 307 | 20240306 | 141000 | 1424773545 | 4730 | 4735 | 4735 | 4730 | 54 |
| 308 | 20240306 | 140900 | 1424518035 | 4725 | 4725 | 4725 | 4725 | 0 |
| 309 | 20240306 | 140800 | 1424518035 | 4725 | 4725 | 4725 | 4725 | 0 |
| 310 | 20240306 | 140700 | 1424518035 | 4725 | 4720 | 4725 | 4720 | 53 |
| 311 | 20240306 | 140600 | 1424267635 | 4725 | 4720 | 4735 | 4720 | 225 |
| 312 | 20240306 | 140500 | 1423205500 | 4725 | 4725 | 4725 | 4725 | 10 |
| 313 | 20240306 | 140400 | 1423158250 | 4725 | 4720 | 4735 | 4720 | 101 |
| 314 | 20240306 | 140300 | 1422681410 | 4720 | 4720 | 4720 | 4715 | 558 |
| 315 | 20240306 | 140200 | 1420047830 | 4720 | 4720 | 4720 | 4720 | 280 |
| 316 | 20240306 | 140100 | 1418726230 | 4720 | 4720 | 4720 | 4720 | 33 |
| 317 | 20240306 | 140000 | 1418570470 | 4720 | 4720 | 4720 | 4720 | 0 |
| 318 | 20240306 | 135900 | 1418570470 | 4720 | 4720 | 4720 | 4720 | 126 |
| 319 | 20240306 | 135800 | 1417975750 | 4720 | 4720 | 4720 | 4720 | 460 |
| 320 | 20240306 | 135700 | 1415804550 | 4715 | 4715 | 4715 | 4715 | 1305 |
| 321 | 20240306 | 135600 | 1409651475 | 4715 | 4715 | 4715 | 4715 | 2277 |
| 322 | 20240306 | 135500 | 1398915420 | 4720 | 4725 | 4725 | 4720 | 4523 |
| 323 | 20240306 | 135400 | 1377560060 | 4730 | 4730 | 4730 | 4730 | 943 |
| 324 | 20240306 | 135300 | 1373099670 | 4730 | 4730 | 4730 | 4725 | 1346 |
| 325 | 20240306 | 135200 | 1366735130 | 4730 | 4730 | 4730 | 4730 | 0 |
| 326 | 20240306 | 135100 | 1366735130 | 4730 | 4730 | 4730 | 4730 | 535 |
| 327 | 20240306 | 135000 | 1364204580 | 4725 | 4730 | 4730 | 4725 | 884 |
| 328 | 20240306 | 134900 | 1360026405 | 4725 | 4725 | 4725 | 4725 | 0 |
| 329 | 20240306 | 134800 | 1360026405 | 4725 | 4725 | 4725 | 4725 | 0 |
| 330 | 20240306 | 134700 | 1360026405 | 4725 | 4725 | 4725 | 4725 | 0 |
| 331 | 20240306 | 134600 | 1360026405 | 4725 | 4725 | 4725 | 4725 | 0 |
| 332 | 20240306 | 134500 | 1360026405 | 4725 | 4740 | 4740 | 4725 | 502 |
| 333 | 20240306 | 134400 | 1357646955 | 4740 | 4740 | 4740 | 4740 | 134 |
| 334 | 20240306 | 134300 | 1357011795 | 4730 | 4730 | 4730 | 4730 | 28 |
| 335 | 20240306 | 134200 | 1356879355 | 4730 | 4730 | 4730 | 4730 | 144 |
| 336 | 20240306 | 134100 | 1356198235 | 4730 | 4725 | 4730 | 4725 | 486 |
| 337 | 20240306 | 134000 | 1353901785 | 4730 | 4730 | 4730 | 4730 | 11 |
| 338 | 20240306 | 133900 | 1353849755 | 4730 | 4730 | 4730 | 4730 | 0 |
| 339 | 20240306 | 133800 | 1353849755 | 4730 | 4730 | 4730 | 4730 | 200 |
| 340 | 20240306 | 133700 | 1352903755 | 4745 | 4745 | 4745 | 4745 | 6 |
| 341 | 20240306 | 133600 | 1352875285 | 4745 | 4745 | 4745 | 4745 | 1 |
| 342 | 20240306 | 133500 | 1352870540 | 4720 | 4720 | 4720 | 4720 | 200 |
| 343 | 20240306 | 133400 | 1351926540 | 4720 | 4720 | 4720 | 4720 | 0 |
| 344 | 20240306 | 133300 | 1351926540 | 4720 | 4730 | 4745 | 4720 | 1088 |
| 345 | 20240306 | 133200 | 1346787350 | 4745 | 4735 | 4745 | 4735 | 400 |
| 346 | 20240306 | 133100 | 1344890820 | 4725 | 4725 | 4730 | 4725 | 136 |
| 347 | 20240306 | 133000 | 1344248215 | 4720 | 4740 | 4740 | 4720 | 6380 |
| 348 | 20240306 | 132900 | 1314064905 | 4750 | 4750 | 4750 | 4750 | 26 |
| 349 | 20240306 | 132800 | 1313941405 | 4740 | 4750 | 4750 | 4740 | 1278 |
| 350 | 20240306 | 132700 | 1307883490 | 4750 | 4750 | 4750 | 4750 | 500 |
| 351 | 20240306 | 132600 | 1305508490 | 4740 | 4750 | 4750 | 4740 | 650 |
| 352 | 20240306 | 132500 | 1302426490 | 4740 | 4740 | 4740 | 4740 | 177 |
| 353 | 20240306 | 132400 | 1301587510 | 4740 | 4740 | 4740 | 4740 | 153 |
| 354 | 20240306 | 132300 | 1300862290 | 4740 | 4740 | 4740 | 4740 | 84 |
| 355 | 20240306 | 132200 | 1300464130 | 4740 | 4740 | 4740 | 4740 | 10 |
| 356 | 20240306 | 132100 | 1300416730 | 4740 | 4740 | 4740 | 4740 | 252 |
| 357 | 20240306 | 132000 | 1299222250 | 4740 | 4740 | 4740 | 4740 | 13 |
| 358 | 20240306 | 131900 | 1299160630 | 4740 | 4740 | 4740 | 4740 | 0 |
| 359 | 20240306 | 131800 | 1299160630 | 4740 | 4745 | 4745 | 4740 | 533 |
| 360 | 20240306 | 131700 | 1296631710 | 4745 | 4745 | 4745 | 4745 | 103 |
| 361 | 20240306 | 131600 | 1296142975 | 4735 | 4735 | 4735 | 4735 | 0 |
| 362 | 20240306 | 131500 | 1296142975 | 4735 | 4735 | 4735 | 4735 | 65 |
| 363 | 20240306 | 131400 | 1295835200 | 4735 | 4745 | 4745 | 4735 | 93 |
| 364 | 20240306 | 131300 | 1295393925 | 4745 | 4730 | 4745 | 4730 | 8 |
| 365 | 20240306 | 131200 | 1295356070 | 4745 | 4730 | 4745 | 4730 | 213 |
| 366 | 20240306 | 131100 | 1294348415 | 4730 | 4735 | 4735 | 4730 | 50 |
| 367 | 20240306 | 131000 | 1294111705 | 4735 | 4735 | 4735 | 4735 | 0 |
| 368 | 20240306 | 130900 | 1294111705 | 4735 | 4735 | 4735 | 4735 | 0 |
| 369 | 20240306 | 130800 | 1294111705 | 4735 | 4740 | 4740 | 4735 | 1035 |
| 370 | 20240306 | 130700 | 1289210975 | 4745 | 4745 | 4745 | 4745 | 1 |
| 371 | 20240306 | 130600 | 1289206230 | 4735 | 4730 | 4735 | 4730 | 1001 |
| 372 | 20240306 | 130500 | 1284469000 | 4730 | 4740 | 4750 | 4730 | 6229 |
| 373 | 20240306 | 130400 | 1254979750 | 4740 | 4740 | 4740 | 4740 | 0 |
| 374 | 20240306 | 130300 | 1254979750 | 4740 | 4740 | 4740 | 4740 | 7 |
| 375 | 20240306 | 130200 | 1254946570 | 4740 | 4740 | 4740 | 4740 | 10 |
| 376 | 20240306 | 130100 | 1254899170 | 4750 | 4740 | 4750 | 4740 | 200 |
| 377 | 20240306 | 130000 | 1253950170 | 4740 | 4740 | 4740 | 4740 | 84 |
| 378 | 20240306 | 125900 | 1253552010 | 4745 | 4745 | 4745 | 4735 | 205 |
| 379 | 20240306 | 125800 | 1252579885 | 4745 | 4745 | 4745 | 4745 | 5 |
| 380 | 20240306 | 125700 | 1252556160 | 4745 | 4735 | 4755 | 4735 | 1291 |
| 381 | 20240306 | 125600 | 1246441185 | 4760 | 4740 | 4760 | 4740 | 2251 |
| 382 | 20240306 | 125500 | 1235771045 | 4740 | 4740 | 4740 | 4740 | 1118 |
| 383 | 20240306 | 125400 | 1230471725 | 4740 | 4740 | 4740 | 4740 | 679 |
| 384 | 20240306 | 125300 | 1227253265 | 4740 | 4740 | 4740 | 4740 | 138 |
| 385 | 20240306 | 125200 | 1226599145 | 4735 | 4735 | 4735 | 4735 | 198 |
| 386 | 20240306 | 125100 | 1225661615 | 4735 | 4735 | 4735 | 4735 | 2 |
| 387 | 20240306 | 125000 | 1225652145 | 4730 | 4725 | 4730 | 4725 | 1055 |
| 388 | 20240306 | 124900 | 1220664495 | 4725 | 4725 | 4725 | 4725 | 0 |
| 389 | 20240306 | 124800 | 1220664495 | 4725 | 4725 | 4725 | 4725 | 725 |
| 390 | 20240306 | 124700 | 1217238870 | 4725 | 4725 | 4725 | 4725 | 482 |
| 391 | 20240306 | 124600 | 1214961420 | 4730 | 4730 | 4730 | 4730 | 558 |
| 392 | 20240306 | 124500 | 1212322080 | 4735 | 4735 | 4735 | 4735 | 50 |
| 393 | 20240306 | 124400 | 1212085330 | 4730 | 4725 | 4730 | 4725 | 10 |
| 394 | 20240306 | 124300 | 1212038035 | 4730 | 4730 | 4730 | 4725 | 1479 |
| 395 | 20240306 | 124200 | 1205045520 | 4730 | 4730 | 4735 | 4730 | 1040 |
| 396 | 20240306 | 124100 | 1200125490 | 4730 | 4735 | 4735 | 4730 | 2451 |
| 397 | 20240306 | 124000 | 1188530260 | 4735 | 4745 | 4745 | 4735 | 6769 |
| 398 | 20240306 | 123900 | 1156448495 | 4745 | 4745 | 4745 | 4745 | 0 |
| 399 | 20240306 | 123800 | 1156448495 | 4745 | 4745 | 4745 | 4745 | 0 |
| 400 | 20240306 | 123700 | 1156448495 | 4745 | 4750 | 4750 | 4745 | 1108 |
| 401 | 20240306 | 123600 | 1151190495 | 4745 | 4745 | 4745 | 4745 | 155 |
| 402 | 20240306 | 123500 | 1150455020 | 4765 | 4765 | 4765 | 4745 | 31639 |
| 403 | 20240306 | 123400 | 999887745 | 4770 | 4770 | 4770 | 4770 | 2730 |
| 404 | 20240306 | 123300 | 986865645 | 4770 | 4770 | 4770 | 4770 | 3005 |
| 405 | 20240306 | 123200 | 972531795 | 4770 | 4770 | 4770 | 4770 | 0 |
| 406 | 20240306 | 123100 | 972531795 | 4770 | 4770 | 4770 | 4770 | 0 |
| 407 | 20240306 | 123000 | 972531795 | 4770 | 4770 | 4770 | 4770 | 2200 |
| 408 | 20240306 | 122900 | 962037795 | 4780 | 4780 | 4780 | 4780 | 10 |
| 409 | 20240306 | 122800 | 961989995 | 4780 | 4780 | 4780 | 4780 | 28 |
| 410 | 20240306 | 122700 | 961856155 | 4770 | 4770 | 4770 | 4770 | 1 |
| 411 | 20240306 | 122600 | 961851385 | 4770 | 4770 | 4770 | 4770 | 91 |
| 412 | 20240306 | 122500 | 961417315 | 4770 | 4770 | 4770 | 4770 | 2911 |
| 413 | 20240306 | 122400 | 947531845 | 4775 | 4775 | 4775 | 4775 | 0 |
| 414 | 20240306 | 122300 | 947531845 | 4775 | 4775 | 4775 | 4775 | 10 |
| 415 | 20240306 | 122200 | 947484095 | 4775 | 4775 | 4775 | 4775 | 5 |
| 416 | 20240306 | 122100 | 947460220 | 4775 | 4775 | 4775 | 4775 | 25 |
| 417 | 20240306 | 122000 | 947340845 | 4780 | 4770 | 4780 | 4770 | 230 |
| 418 | 20240306 | 121900 | 946243645 | 4780 | 4780 | 4780 | 4770 | 246 |
| 419 | 20240306 | 121800 | 945069975 | 4780 | 4780 | 4780 | 4780 | 10 |
| 420 | 20240306 | 121700 | 945022175 | 4775 | 4775 | 4775 | 4775 | 53 |
| 421 | 20240306 | 121600 | 944769100 | 4775 | 4775 | 4775 | 4775 | 0 |
| 422 | 20240306 | 121500 | 944769100 | 4775 | 4780 | 4780 | 4775 | 544 |
| 423 | 20240306 | 121400 | 942169500 | 4775 | 4775 | 4775 | 4775 | 100 |
| 424 | 20240306 | 121300 | 941692000 | 4770 | 4770 | 4770 | 4770 | 0 |
| 425 | 20240306 | 121200 | 941692000 | 4770 | 4770 | 4770 | 4770 | 0 |
| 426 | 20240306 | 121100 | 941692000 | 4770 | 4785 | 4785 | 4770 | 227 |
| 427 | 20240306 | 121000 | 940609025 | 4780 | 4780 | 4780 | 4780 | 0 |
| 428 | 20240306 | 120900 | 940609025 | 4780 | 4775 | 4780 | 4775 | 1041 |
| 429 | 20240306 | 120800 | 935635100 | 4780 | 4780 | 4780 | 4780 | 0 |
| 430 | 20240306 | 120700 | 935635100 | 4780 | 4780 | 4780 | 4780 | 51 |
| 431 | 20240306 | 120600 | 935391320 | 4770 | 4780 | 4780 | 4770 | 778 |
| 432 | 20240306 | 120500 | 931676500 | 4775 | 4775 | 4775 | 4775 | 1 |
| 433 | 20240306 | 120400 | 931671725 | 4775 | 4775 | 4775 | 4775 | 50 |
| 434 | 20240306 | 120300 | 931432975 | 4780 | 4780 | 4780 | 4780 | 0 |
| 435 | 20240306 | 120200 | 931432975 | 4780 | 4780 | 4780 | 4780 | 10 |
| 436 | 20240306 | 120100 | 931385175 | 4780 | 4780 | 4780 | 4780 | 10 |
| 437 | 20240306 | 120000 | 931337375 | 4775 | 4775 | 4775 | 4775 | 102 |
| 438 | 20240306 | 115900 | 930850325 | 4775 | 4770 | 4775 | 4770 | 346 |
| 439 | 20240306 | 115800 | 929198205 | 4775 | 4770 | 4775 | 4770 | 1844 |
| 440 | 20240306 | 115700 | 920401775 | 4770 | 4770 | 4775 | 4770 | 2372 |
| 441 | 20240306 | 115600 | 909087310 | 4770 | 4770 | 4770 | 4770 | 2696 |
| 442 | 20240306 | 115500 | 896227390 | 4765 | 4765 | 4770 | 4765 | 1339 |
| 443 | 20240306 | 115400 | 889846600 | 4765 | 4765 | 4765 | 4765 | 65 |
| 444 | 20240306 | 115300 | 889536875 | 4770 | 4770 | 4770 | 4770 | 2489 |
| 445 | 20240306 | 115200 | 877664345 | 4770 | 4770 | 4770 | 4770 | 1 |
| 446 | 20240306 | 115100 | 877659575 | 4775 | 4775 | 4780 | 4775 | 2161 |
| 447 | 20240306 | 115000 | 867340695 | 4775 | 4780 | 4780 | 4775 | 637 |
| 448 | 20240306 | 114900 | 864298720 | 4775 | 4775 | 4775 | 4775 | 1 |
| 449 | 20240306 | 114800 | 864293945 | 4775 | 4780 | 4780 | 4775 | 2455 |
| 450 | 20240306 | 114700 | 852559050 | 4780 | 4780 | 4780 | 4780 | 1 |
| 451 | 20240306 | 114600 | 852554270 | 4785 | 4785 | 4785 | 4785 | 141 |
| 452 | 20240306 | 114500 | 851879585 | 4790 | 4780 | 4790 | 4780 | 738 |
| 453 | 20240306 | 114400 | 848351795 | 4780 | 4780 | 4780 | 4780 | 20 |
| 454 | 20240306 | 114300 | 848256195 | 4780 | 4775 | 4780 | 4775 | 109 |
| 455 | 20240306 | 114200 | 847735670 | 4775 | 4780 | 4780 | 4775 | 244 |
| 456 | 20240306 | 114100 | 846570520 | 4780 | 4780 | 4780 | 4775 | 260 |
| 457 | 20240306 | 114000 | 845328720 | 4780 | 4780 | 4790 | 4765 | 15009 |
| 458 | 20240306 | 113900 | 773745380 | 4780 | 4790 | 4790 | 4780 | 980 |
| 459 | 20240306 | 113800 | 769055980 | 4790 | 4790 | 4790 | 4790 | 100 |
| 460 | 20240306 | 113700 | 768576980 | 4790 | 4780 | 4790 | 4780 | 63 |
| 461 | 20240306 | 113600 | 768275590 | 4780 | 4785 | 4785 | 4775 | 4187 |
| 462 | 20240306 | 113500 | 748256865 | 4785 | 4785 | 4785 | 4785 | 222 |
| 463 | 20240306 | 113400 | 747194595 | 4790 | 4790 | 4790 | 4785 | 998 |
| 464 | 20240306 | 113300 | 742415895 | 4790 | 4800 | 4800 | 4790 | 368 |
| 465 | 20240306 | 113200 | 740652695 | 4800 | 4795 | 4800 | 4795 | 264 |
| 466 | 20240306 | 113100 | 739386810 | 4800 | 4795 | 4800 | 4785 | 1011 |
| 467 | 20240306 | 113000 | 734542635 | 4800 | 4805 | 4805 | 4800 | 4212 |
| 468 | 20240306 | 112900 | 714323180 | 4805 | 4805 | 4805 | 4805 | 0 |
| 469 | 20240306 | 112800 | 714323180 | 4805 | 4805 | 4805 | 4805 | 5004 |
| 470 | 20240306 | 112700 | 690278960 | 4810 | 4815 | 4815 | 4810 | 2672 |
| 471 | 20240306 | 112600 | 677426140 | 4815 | 4815 | 4815 | 4815 | 80 |
| 472 | 20240306 | 112500 | 677040940 | 4815 | 4815 | 4815 | 4815 | 754 |
| 473 | 20240306 | 112400 | 673410430 | 4815 | 4815 | 4815 | 4815 | 352 |
| 474 | 20240306 | 112300 | 671715550 | 4815 | 4815 | 4815 | 4815 | 90 |
| 475 | 20240306 | 112200 | 671282200 | 4815 | 4815 | 4815 | 4815 | 480 |
| 476 | 20240306 | 112100 | 668971000 | 4825 | 4825 | 4825 | 4825 | 1 |
| 477 | 20240306 | 112000 | 668966175 | 4810 | 4810 | 4810 | 4810 | 0 |
| 478 | 20240306 | 111900 | 668966175 | 4810 | 4810 | 4810 | 4810 | 0 |
| 479 | 20240306 | 111800 | 668966175 | 4810 | 4810 | 4810 | 4810 | 210 |
| 480 | 20240306 | 111700 | 667956075 | 4815 | 4820 | 4820 | 4815 | 2236 |
| 481 | 20240306 | 111600 | 657189160 | 4825 | 4825 | 4825 | 4825 | 284 |
| 482 | 20240306 | 111500 | 655818860 | 4825 | 4825 | 4825 | 4825 | 10 |
| 483 | 20240306 | 111400 | 655770610 | 4830 | 4830 | 4830 | 4830 | 206 |
| 484 | 20240306 | 111300 | 654775630 | 4830 | 4830 | 4830 | 4830 | 2 |
| 485 | 20240306 | 111200 | 654765970 | 4830 | 4825 | 4830 | 4825 | 20 |
| 486 | 20240306 | 111100 | 654669420 | 4830 | 4825 | 4830 | 4820 | 125 |
| 487 | 20240306 | 111000 | 654066720 | 4820 | 4830 | 4830 | 4820 | 210 |
| 488 | 20240306 | 110900 | 653054370 | 4815 | 4815 | 4815 | 4815 | 679 |
| 489 | 20240306 | 110800 | 649784985 | 4815 | 4815 | 4815 | 4815 | 271 |
| 490 | 20240306 | 110700 | 648480120 | 4810 | 4815 | 4815 | 4810 | 1516 |
| 491 | 20240306 | 110600 | 641185775 | 4810 | 4820 | 4820 | 4810 | 1952 |
| 492 | 20240306 | 110500 | 631789630 | 4815 | 4820 | 4825 | 4815 | 671 |
| 493 | 20240306 | 110400 | 628556215 | 4835 | 4835 | 4835 | 4835 | 0 |
| 494 | 20240306 | 110300 | 628556215 | 4835 | 4835 | 4835 | 4835 | 1 |
| 495 | 20240306 | 110200 | 628551380 | 4835 | 4835 | 4835 | 4835 | 6 |
| 496 | 20240306 | 110100 | 628522370 | 4820 | 4820 | 4820 | 4820 | 340 |
| 497 | 20240306 | 110000 | 626883570 | 4830 | 4830 | 4830 | 4830 | 1 |
| 498 | 20240306 | 105900 | 626878740 | 4830 | 4835 | 4835 | 4830 | 31 |
| 499 | 20240306 | 105800 | 626728985 | 4835 | 4835 | 4835 | 4835 | 3 |
| 500 | 20240306 | 105700 | 626714480 | 4835 | 4835 | 4835 | 4810 | 10388 |
| 501 | 20240306 | 105600 | 576638320 | 4835 | 4835 | 4835 | 4835 | 200 |
| 502 | 20240306 | 105500 | 575671320 | 4830 | 4830 | 4830 | 4830 | 0 |
| 503 | 20240306 | 105400 | 575671320 | 4830 | 4830 | 4830 | 4830 | 0 |
| 504 | 20240306 | 105300 | 575671320 | 4830 | 4830 | 4830 | 4830 | 1371 |
| 505 | 20240306 | 105200 | 569049390 | 4830 | 4835 | 4835 | 4830 | 310 |
| 506 | 20240306 | 105100 | 567552040 | 4835 | 4830 | 4835 | 4830 | 595 |
| 507 | 20240306 | 105000 | 564676215 | 4835 | 4835 | 4835 | 4835 | 17 |
| 508 | 20240306 | 104900 | 564594020 | 4830 | 4830 | 4830 | 4830 | 3 |
| 509 | 20240306 | 104800 | 564579530 | 4830 | 4830 | 4830 | 4830 | 271 |
| 510 | 20240306 | 104700 | 563270600 | 4845 | 4845 | 4845 | 4845 | 0 |
| 511 | 20240306 | 104600 | 563270600 | 4845 | 4845 | 4845 | 4845 | 0 |
| 512 | 20240306 | 104500 | 563270600 | 4845 | 4845 | 4845 | 4845 | 30 |
| 513 | 20240306 | 104400 | 563125250 | 4830 | 4835 | 4835 | 4830 | 80 |
| 514 | 20240306 | 104300 | 562738580 | 4840 | 4840 | 4840 | 4840 | 1 |
| 515 | 20240306 | 104200 | 562733740 | 4845 | 4850 | 4850 | 4845 | 30 |
| 516 | 20240306 | 104100 | 562588345 | 4845 | 4835 | 4845 | 4835 | 138 |
| 517 | 20240306 | 104000 | 561920180 | 4830 | 4830 | 4830 | 4830 | 534 |
| 518 | 20240306 | 103900 | 559340960 | 4830 | 4830 | 4830 | 4830 | 1280 |
| 519 | 20240306 | 103800 | 553158560 | 4830 | 4830 | 4830 | 4830 | 183 |
| 520 | 20240306 | 103700 | 552274670 | 4830 | 4835 | 4835 | 4830 | 2050 |
| 521 | 20240306 | 103600 | 542368300 | 4835 | 4835 | 4835 | 4835 | 100 |
| 522 | 20240306 | 103500 | 541884800 | 4835 | 4835 | 4835 | 4835 | 968 |
| 523 | 20240306 | 103400 | 537204520 | 4840 | 4855 | 4855 | 4840 | 397 |
| 524 | 20240306 | 103300 | 535282675 | 4855 | 4855 | 4855 | 4855 | 0 |
| 525 | 20240306 | 103200 | 535282675 | 4855 | 4855 | 4855 | 4855 | 0 |
| 526 | 20240306 | 103100 | 535282675 | 4855 | 4855 | 4855 | 4840 | 202 |
| 527 | 20240306 | 103000 | 534303465 | 4855 | 4855 | 4855 | 4855 | 6 |
| 528 | 20240306 | 102900 | 534274335 | 4860 | 4860 | 4860 | 4860 | 31 |
| 529 | 20240306 | 102800 | 534123675 | 4865 | 4840 | 4865 | 4840 | 7 |
| 530 | 20240306 | 102700 | 534089770 | 4865 | 4865 | 4865 | 4865 | 0 |
| 531 | 20240306 | 102600 | 534089770 | 4865 | 4865 | 4865 | 4865 | 0 |
| 532 | 20240306 | 102500 | 534089770 | 4865 | 4865 | 4865 | 4865 | 0 |
| 533 | 20240306 | 102400 | 534089770 | 4865 | 4865 | 4865 | 4865 | 0 |
| 534 | 20240306 | 102300 | 534089770 | 4865 | 4865 | 4865 | 4865 | 0 |
| 535 | 20240306 | 102200 | 534089770 | 4865 | 4865 | 4865 | 4865 | 2 |
| 536 | 20240306 | 102100 | 534080040 | 4865 | 4865 | 4865 | 4865 | 11 |
| 537 | 20240306 | 102000 | 534026525 | 4870 | 4870 | 4870 | 4870 | 0 |
| 538 | 20240306 | 101900 | 534026525 | 4870 | 4870 | 4870 | 4870 | 200 |
| 539 | 20240306 | 101800 | 533052525 | 4870 | 4870 | 4870 | 4870 | 2 |
| 540 | 20240306 | 101700 | 533042785 | 4870 | 4870 | 4870 | 4870 | 11 |
| 541 | 20240306 | 101600 | 532989215 | 4830 | 4850 | 4850 | 4830 | 6514 |
| 542 | 20240306 | 101500 | 501463935 | 4850 | 4860 | 4860 | 4850 | 1680 |
| 543 | 20240306 | 101400 | 493309750 | 4860 | 4860 | 4860 | 4860 | 0 |
| 544 | 20240306 | 101300 | 493309750 | 4860 | 4865 | 4865 | 4860 | 859 |
| 545 | 20240306 | 101200 | 489133955 | 4870 | 4870 | 4870 | 4870 | 558 |
| 546 | 20240306 | 101100 | 486416495 | 4875 | 4875 | 4875 | 4875 | 100 |
| 547 | 20240306 | 101000 | 485928995 | 4875 | 4870 | 4875 | 4870 | 11 |
| 548 | 20240306 | 100900 | 485875395 | 4870 | 4870 | 4870 | 4870 | 219 |
| 549 | 20240306 | 100800 | 484808865 | 4870 | 4875 | 4875 | 4870 | 1434 |
| 550 | 20240306 | 100700 | 477825065 | 4870 | 4875 | 4875 | 4870 | 791 |
| 551 | 20240306 | 100600 | 473971680 | 4870 | 4860 | 4875 | 4860 | 1237 |
| 552 | 20240306 | 100500 | 467952365 | 4855 | 4855 | 4855 | 4855 | 68 |
| 553 | 20240306 | 100400 | 467622225 | 4855 | 4855 | 4855 | 4855 | 0 |
| 554 | 20240306 | 100300 | 467622225 | 4855 | 4850 | 4855 | 4850 | 1134 |
| 555 | 20240306 | 100200 | 462122320 | 4850 | 4850 | 4850 | 4845 | 1115 |
| 556 | 20240306 | 100100 | 456716980 | 4855 | 4855 | 4855 | 4855 | 0 |
| 557 | 20240306 | 100000 | 456716980 | 4855 | 4855 | 4855 | 4855 | 1 |
| 558 | 20240306 | 095900 | 456712125 | 4860 | 4845 | 4860 | 4845 | 2932 |
| 559 | 20240306 | 095800 | 442495875 | 4845 | 4845 | 4845 | 4840 | 159 |
| 560 | 20240306 | 095700 | 441726270 | 4845 | 4845 | 4845 | 4835 | 785 |
| 561 | 20240306 | 095600 | 437926815 | 4845 | 4840 | 4845 | 4835 | 701 |
| 562 | 20240306 | 095500 | 434535450 | 4840 | 4840 | 4840 | 4835 | 328 |
| 563 | 20240306 | 095400 | 432948930 | 4840 | 4840 | 4840 | 4840 | 476 |
| 564 | 20240306 | 095300 | 430645090 | 4845 | 4840 | 4845 | 4840 | 500 |
| 565 | 20240306 | 095200 | 428225030 | 4835 | 4835 | 4835 | 4830 | 326 |
| 566 | 20240306 | 095100 | 426648835 | 4830 | 4830 | 4830 | 4825 | 2104 |
| 567 | 20240306 | 095000 | 416486760 | 4830 | 4835 | 4835 | 4830 | 2166 |
| 568 | 20240306 | 094900 | 406024965 | 4835 | 4835 | 4835 | 4835 | 202 |
| 569 | 20240306 | 094800 | 405048295 | 4835 | 4840 | 4840 | 4835 | 1030 |
| 570 | 20240306 | 094700 | 400068240 | 4840 | 4840 | 4840 | 4835 | 1055 |
| 571 | 20240306 | 094600 | 394962290 | 4835 | 4835 | 4835 | 4835 | 42 |
| 572 | 20240306 | 094500 | 394759220 | 4835 | 4835 | 4835 | 4830 | 681 |
| 573 | 20240306 | 094400 | 391466620 | 4835 | 4830 | 4835 | 4830 | 88 |
| 574 | 20240306 | 094300 | 391041505 | 4830 | 4830 | 4830 | 4830 | 649 |
| 575 | 20240306 | 094200 | 387906835 | 4830 | 4830 | 4830 | 4825 | 423 |
| 576 | 20240306 | 094100 | 385863845 | 4830 | 4825 | 4830 | 4825 | 37 |
| 577 | 20240306 | 094000 | 385685315 | 4825 | 4825 | 4825 | 4825 | 71 |
| 578 | 20240306 | 093900 | 385342740 | 4825 | 4830 | 4830 | 4825 | 34 |
| 579 | 20240306 | 093800 | 385178620 | 4830 | 4830 | 4830 | 4830 | 17 |
| 580 | 20240306 | 093700 | 385096510 | 4830 | 4820 | 4830 | 4815 | 1409 |
| 581 | 20240306 | 093600 | 378310720 | 4820 | 4835 | 4835 | 4820 | 489 |
| 582 | 20240306 | 093500 | 375949555 | 4835 | 4835 | 4835 | 4830 | 17 |
| 583 | 20240306 | 093400 | 375867395 | 4835 | 4835 | 4835 | 4835 | 3 |
| 584 | 20240306 | 093300 | 375852890 | 4835 | 4830 | 4835 | 4830 | 2026 |
| 585 | 20240306 | 093200 | 366067300 | 4830 | 4830 | 4835 | 4825 | 1207 |
| 586 | 20240306 | 093100 | 360237420 | 4835 | 4820 | 4835 | 4815 | 430 |
| 587 | 20240306 | 093000 | 358164355 | 4825 | 4835 | 4835 | 4815 | 1416 |
| 588 | 20240306 | 092900 | 351336570 | 4830 | 4830 | 4835 | 4830 | 173 |
| 589 | 20240306 | 092800 | 350500265 | 4835 | 4820 | 4835 | 4820 | 1520 |
| 590 | 20240306 | 092700 | 343167965 | 4820 | 4830 | 4840 | 4820 | 4235 |
| 591 | 20240306 | 092600 | 322697225 | 4835 | 4830 | 4835 | 4830 | 231 |
| 592 | 20240306 | 092500 | 321581480 | 4825 | 4825 | 4825 | 4825 | 10 |
| 593 | 20240306 | 092400 | 321533230 | 4825 | 4830 | 4830 | 4820 | 151 |
| 594 | 20240306 | 092300 | 320805290 | 4825 | 4815 | 4825 | 4815 | 39 |
| 595 | 20240306 | 092200 | 320617445 | 4815 | 4820 | 4820 | 4810 | 320 |
| 596 | 20240306 | 092100 | 319076630 | 4815 | 4815 | 4820 | 4810 | 672 |
| 597 | 20240306 | 092000 | 315843440 | 4815 | 4810 | 4815 | 4810 | 828 |
| 598 | 20240306 | 091900 | 311858030 | 4810 | 4815 | 4815 | 4805 | 2656 |
| 599 | 20240306 | 091800 | 299084860 | 4805 | 4840 | 4840 | 4805 | 6310 |
| 600 | 20240306 | 091700 | 268709215 | 4815 | 4825 | 4825 | 4815 | 1785 |
| 601 | 20240306 | 091600 | 260112295 | 4825 | 4845 | 4845 | 4825 | 553 |
| 602 | 20240306 | 091500 | 257437555 | 4825 | 4825 | 4825 | 4825 | 200 |
| 603 | 20240306 | 091400 | 256472555 | 4845 | 4835 | 4845 | 4835 | 880 |
| 604 | 20240306 | 091300 | 252211250 | 4835 | 4825 | 4835 | 4825 | 305 |
| 605 | 20240306 | 091200 | 250737595 | 4830 | 4810 | 4830 | 4810 | 1249 |
| 606 | 20240306 | 091100 | 244726085 | 4810 | 4810 | 4820 | 4810 | 289 |
| 607 | 20240306 | 091000 | 243334930 | 4810 | 4835 | 4835 | 4810 | 1210 |
| 608 | 20240306 | 090900 | 237509750 | 4835 | 4835 | 4835 | 4805 | 18262 |
| 609 | 20240306 | 090800 | 149570005 | 4850 | 4830 | 4850 | 4830 | 648 |
| 610 | 20240306 | 090700 | 146440110 | 4830 | 4835 | 4855 | 4830 | 10204 |
| 611 | 20240306 | 090600 | 97139970 | 4835 | 4860 | 4860 | 4835 | 2661 |
| 612 | 20240306 | 090500 | 84269580 | 4855 | 4865 | 4865 | 4855 | 62 |
| 613 | 20240306 | 090400 | 83968560 | 4835 | 4855 | 4855 | 4835 | 2608 |
| 614 | 20240306 | 090300 | 71338980 | 4850 | 4850 | 4850 | 4840 | 451 |
| 615 | 20240306 | 090200 | 69152070 | 4850 | 4830 | 4850 | 4830 | 2669 |
| 616 | 20240306 | 090100 | 56236320 | 4840 | 4855 | 4855 | 4830 | 2223 |
| 617 | 20240306 | 090000 | 45480215 | 4855 | 4870 | 4870 | 4845 | 9348 |