31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 193300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 4802 |
| 3 | 20240306 | 193200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20240306 | 193100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20240306 | 193000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20240306 | 192900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20240306 | 192800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20240306 | 192700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20240306 | 192600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20240306 | 192500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20240306 | 192400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20240306 | 192300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20240306 | 192200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20240306 | 192100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20240306 | 192000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20240306 | 191900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20240306 | 191800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20240306 | 191700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20240306 | 191600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20240306 | 191500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20240306 | 191400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20240306 | 191300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20240306 | 191200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20240306 | 191100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20240306 | 191000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20240306 | 190900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20240306 | 190800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20240306 | 190700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20240306 | 190600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20240306 | 190500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20240306 | 190400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20240306 | 190300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 4802 |
| 33 | 20240306 | 190200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20240306 | 190100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20240306 | 190000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20240306 | 185900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20240306 | 185800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20240306 | 185700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20240306 | 185600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20240306 | 185500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20240306 | 185400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20240306 | 185300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20240306 | 185200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20240306 | 185100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20240306 | 185000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20240306 | 184900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20240306 | 184800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20240306 | 184700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20240306 | 184600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20240306 | 184500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20240306 | 184400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20240306 | 184300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20240306 | 184200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20240306 | 184100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20240306 | 184000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20240306 | 183900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20240306 | 183800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20240306 | 183700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20240306 | 183600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20240306 | 183500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20240306 | 183400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20240306 | 183300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 4802 |
| 63 | 20240306 | 183200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20240306 | 183100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20240306 | 183000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20240306 | 182900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20240306 | 182800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20240306 | 182700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20240306 | 182600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20240306 | 182500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20240306 | 182400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20240306 | 182300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20240306 | 182200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20240306 | 182100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20240306 | 182000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20240306 | 181900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20240306 | 181800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20240306 | 181700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20240306 | 181600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20240306 | 181500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20240306 | 181400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20240306 | 181300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20240306 | 181200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20240306 | 181100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20240306 | 181000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20240306 | 180900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20240306 | 180800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20240306 | 180700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20240306 | 180600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20240306 | 180500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20240306 | 180400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20240306 | 180300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 4802 |
| 93 | 20240306 | 180200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20240306 | 180100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20240306 | 180000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20240306 | 175900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20240306 | 175800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20240306 | 175700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20240306 | 175600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20240306 | 175500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20240306 | 175400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20240306 | 175300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20240306 | 175200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20240306 | 175100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20240306 | 175000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20240306 | 174900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20240306 | 174800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20240306 | 174700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20240306 | 174600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20240306 | 174500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20240306 | 174400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20240306 | 174300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20240306 | 174200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20240306 | 174100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20240306 | 174000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20240306 | 173900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20240306 | 173800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20240306 | 173700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20240306 | 173600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20240306 | 173500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20240306 | 173400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20240306 | 173300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 4802 |
| 123 | 20240306 | 173200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20240306 | 173100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20240306 | 173000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20240306 | 172900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20240306 | 172800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20240306 | 172700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20240306 | 172600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 130 | 20240306 | 172500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20240306 | 172400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20240306 | 172300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20240306 | 172200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20240306 | 172100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20240306 | 172000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20240306 | 171900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20240306 | 171800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20240306 | 171700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20240306 | 171600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20240306 | 171500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20240306 | 171400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20240306 | 171300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20240306 | 171200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20240306 | 171100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20240306 | 171000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20240306 | 170900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 147 | 20240306 | 170800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 148 | 20240306 | 170700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 149 | 20240306 | 170600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 150 | 20240306 | 170500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 151 | 20240306 | 170400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 152 | 20240306 | 170300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 4802 |
| 153 | 20240306 | 170200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 154 | 20240306 | 170100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 155 | 20240306 | 170000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 156 | 20240306 | 165900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 157 | 20240306 | 165800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 158 | 20240306 | 165700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 159 | 20240306 | 165600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 160 | 20240306 | 165500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 161 | 20240306 | 165400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 162 | 20240306 | 165300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 163 | 20240306 | 165200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 164 | 20240306 | 165100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 165 | 20240306 | 165000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 166 | 20240306 | 164900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 167 | 20240306 | 164800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 168 | 20240306 | 164700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 169 | 20240306 | 164600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 170 | 20240306 | 164500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 171 | 20240306 | 164400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 172 | 20240306 | 164300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 173 | 20240306 | 164200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 174 | 20240306 | 164100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 175 | 20240306 | 164000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 176 | 20240306 | 163900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 177 | 20240306 | 163800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 178 | 20240306 | 163700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 179 | 20240306 | 163600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 180 | 20240306 | 163500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 181 | 20240306 | 163400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 182 | 20240306 | 163300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 4802 |
| 183 | 20240306 | 163200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 184 | 20240306 | 163100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 185 | 20240306 | 163000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 186 | 20240306 | 162900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 187 | 20240306 | 162800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 188 | 20240306 | 162700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 189 | 20240306 | 162600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 190 | 20240306 | 162500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 191 | 20240306 | 162400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20240306 | 162300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20240306 | 162200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20240306 | 162100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20240306 | 162000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20240306 | 161900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20240306 | 161800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20240306 | 161700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20240306 | 161600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20240306 | 161500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 201 | 20240306 | 161400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 202 | 20240306 | 161300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 203 | 20240306 | 161200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 204 | 20240306 | 161100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 205 | 20240306 | 161000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 206 | 20240306 | 160900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 207 | 20240306 | 160800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 208 | 20240306 | 160700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 209 | 20240306 | 160600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 210 | 20240306 | 160500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 211 | 20240306 | 160400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 212 | 20240306 | 160300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 4802 |
| 213 | 20240306 | 160200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 214 | 20240306 | 160100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 215 | 20240306 | 160000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 216 | 20240306 | 155900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 217 | 20240306 | 155800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 218 | 20240306 | 155700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 219 | 20240306 | 155600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 220 | 20240306 | 155500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 221 | 20240306 | 155400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 222 | 20240306 | 155300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 223 | 20240306 | 155200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 224 | 20240306 | 155100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 225 | 20240306 | 155000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 226 | 20240306 | 154900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 227 | 20240306 | 154800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 228 | 20240306 | 154700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 229 | 20240306 | 154600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 230 | 20240306 | 154500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 231 | 20240306 | 154400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 232 | 20240306 | 154300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 233 | 20240306 | 154200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 234 | 20240306 | 154100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 235 | 20240306 | 154000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 236 | 20240306 | 153900 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 237 | 20240306 | 153800 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 238 | 20240306 | 153700 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 239 | 20240306 | 153600 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 240 | 20240306 | 153500 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 241 | 20240306 | 153400 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 242 | 20240306 | 153300 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 4802 |
| 243 | 20240306 | 153200 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 244 | 20240306 | 153100 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 245 | 20240306 | 153000 | 1437460530 | 5520 | 5520 | 5520 | 5520 | 4802 |
| 246 | 20240306 | 152900 | 1410953490 | 5510 | 5510 | 5510 | 5510 | 0 |
| 247 | 20240306 | 152800 | 1410953490 | 5510 | 5510 | 5510 | 5510 | 0 |
| 248 | 20240306 | 152700 | 1410953490 | 5510 | 5510 | 5510 | 5510 | 0 |
| 249 | 20240306 | 152600 | 1410953490 | 5510 | 5510 | 5510 | 5510 | 0 |
| 250 | 20240306 | 152500 | 1410953490 | 5510 | 5510 | 5510 | 5510 | 0 |
| 251 | 20240306 | 152400 | 1410953490 | 5510 | 5510 | 5510 | 5510 | 0 |
| 252 | 20240306 | 152300 | 1410953490 | 5510 | 5510 | 5510 | 5510 | 0 |
| 253 | 20240306 | 152200 | 1410953490 | 5510 | 5510 | 5510 | 5510 | 0 |
| 254 | 20240306 | 152100 | 1410953490 | 5510 | 5510 | 5510 | 5510 | 0 |
| 255 | 20240306 | 152000 | 1410953490 | 5510 | 5510 | 5510 | 5510 | 0 |
| 256 | 20240306 | 151900 | 1410953490 | 5510 | 5530 | 5550 | 5510 | 1428 |
| 257 | 20240306 | 151800 | 1403055240 | 5530 | 5510 | 5530 | 5510 | 1470 |
| 258 | 20240306 | 151700 | 1394943000 | 5520 | 5520 | 5520 | 5520 | 349 |
| 259 | 20240306 | 151600 | 1393016520 | 5520 | 5500 | 5520 | 5500 | 737 |
| 260 | 20240306 | 151500 | 1388949960 | 5520 | 5500 | 5520 | 5500 | 49 |
| 261 | 20240306 | 151400 | 1388680440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 262 | 20240306 | 151300 | 1388680440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 263 | 20240306 | 151200 | 1388680440 | 5520 | 5520 | 5520 | 5520 | 1 |
| 264 | 20240306 | 151100 | 1388674920 | 5500 | 5500 | 5520 | 5500 | 1736 |
| 265 | 20240306 | 151000 | 1379124740 | 5510 | 5510 | 5510 | 5500 | 254 |
| 266 | 20240306 | 150900 | 1377727700 | 5500 | 5500 | 5500 | 5500 | 249 |
| 267 | 20240306 | 150800 | 1376358200 | 5490 | 5490 | 5500 | 5480 | 801 |
| 268 | 20240306 | 150700 | 1371968040 | 5480 | 5490 | 5490 | 5480 | 3325 |
| 269 | 20240306 | 150600 | 1353747030 | 5500 | 5500 | 5500 | 5480 | 75 |
| 270 | 20240306 | 150500 | 1353335530 | 5500 | 5490 | 5500 | 5480 | 734 |
| 271 | 20240306 | 150400 | 1349307760 | 5490 | 5490 | 5490 | 5490 | 1062 |
| 272 | 20240306 | 150300 | 1343477380 | 5500 | 5520 | 5520 | 5500 | 600 |
| 273 | 20240306 | 150200 | 1340176800 | 5510 | 5510 | 5510 | 5510 | 91 |
| 274 | 20240306 | 150100 | 1339675390 | 5520 | 5520 | 5520 | 5520 | 91 |
| 275 | 20240306 | 150000 | 1339173070 | 5520 | 5520 | 5520 | 5520 | 0 |
| 276 | 20240306 | 145900 | 1339173070 | 5520 | 5520 | 5520 | 5520 | 200 |
| 277 | 20240306 | 145800 | 1338069070 | 5520 | 5520 | 5520 | 5520 | 0 |
| 278 | 20240306 | 145700 | 1338069070 | 5520 | 5520 | 5520 | 5510 | 5 |
| 279 | 20240306 | 145600 | 1338041490 | 5510 | 5500 | 5510 | 5490 | 235 |
| 280 | 20240306 | 145500 | 1336749720 | 5500 | 5500 | 5500 | 5500 | 1 |
| 281 | 20240306 | 145400 | 1336744220 | 5510 | 5520 | 5520 | 5480 | 98 |
| 282 | 20240306 | 145300 | 1336205990 | 5520 | 5510 | 5520 | 5510 | 1030 |
| 283 | 20240306 | 145200 | 1330522220 | 5510 | 5480 | 5510 | 5470 | 2046 |
| 284 | 20240306 | 145100 | 1319299230 | 5460 | 5480 | 5490 | 5460 | 4122 |
| 285 | 20240306 | 145000 | 1296767260 | 5480 | 5480 | 5480 | 5480 | 290 |
| 286 | 20240306 | 144900 | 1295178060 | 5470 | 5470 | 5470 | 5470 | 52 |
| 287 | 20240306 | 144800 | 1294893620 | 5470 | 5470 | 5480 | 5470 | 191 |
| 288 | 20240306 | 144700 | 1293848840 | 5480 | 5480 | 5480 | 5470 | 1200 |
| 289 | 20240306 | 144600 | 1287284480 | 5460 | 5480 | 5480 | 5450 | 5483 |
| 290 | 20240306 | 144500 | 1257375610 | 5480 | 5490 | 5490 | 5470 | 6336 |
| 291 | 20240306 | 144400 | 1222682950 | 5480 | 5480 | 5480 | 5480 | 61 |
| 292 | 20240306 | 144300 | 1222348670 | 5480 | 5480 | 5490 | 5480 | 182 |
| 293 | 20240306 | 144200 | 1221351140 | 5490 | 5480 | 5490 | 5480 | 329 |
| 294 | 20240306 | 144100 | 1219547920 | 5490 | 5500 | 5500 | 5480 | 2033 |
| 295 | 20240306 | 144000 | 1208386470 | 5490 | 5490 | 5490 | 5490 | 1789 |
| 296 | 20240306 | 143900 | 1198564860 | 5490 | 5490 | 5490 | 5490 | 2565 |
| 297 | 20240306 | 143800 | 1184483010 | 5500 | 5510 | 5510 | 5500 | 1426 |
| 298 | 20240306 | 143700 | 1176638510 | 5500 | 5500 | 5500 | 5500 | 2087 |
| 299 | 20240306 | 143600 | 1165160010 | 5500 | 5500 | 5500 | 5490 | 3664 |
| 300 | 20240306 | 143500 | 1145009280 | 5500 | 5500 | 5500 | 5500 | 0 |
| 301 | 20240306 | 143400 | 1145009280 | 5500 | 5480 | 5500 | 5480 | 3768 |
| 302 | 20240306 | 143300 | 1124356440 | 5480 | 5500 | 5500 | 5480 | 359 |
| 303 | 20240306 | 143200 | 1122385600 | 5500 | 5470 | 5500 | 5470 | 1032 |
| 304 | 20240306 | 143100 | 1116713230 | 5460 | 5530 | 5530 | 5460 | 13002 |
| 305 | 20240306 | 143000 | 1045223600 | 5540 | 5550 | 5550 | 5540 | 2263 |
| 306 | 20240306 | 142900 | 1032686560 | 5570 | 5560 | 5570 | 5540 | 833 |
| 307 | 20240306 | 142800 | 1028065230 | 5570 | 5570 | 5570 | 5570 | 0 |
| 308 | 20240306 | 142700 | 1028065230 | 5570 | 5570 | 5570 | 5570 | 200 |
| 309 | 20240306 | 142600 | 1026951230 | 5550 | 5550 | 5550 | 5550 | 767 |
| 310 | 20240306 | 142500 | 1022694380 | 5580 | 5580 | 5580 | 5550 | 226 |
| 311 | 20240306 | 142400 | 1021440020 | 5550 | 5550 | 5550 | 5550 | 10 |
| 312 | 20240306 | 142300 | 1021384520 | 5550 | 5570 | 5580 | 5550 | 414 |
| 313 | 20240306 | 142200 | 1019081830 | 5570 | 5570 | 5570 | 5570 | 23 |
| 314 | 20240306 | 142100 | 1018953720 | 5580 | 5580 | 5580 | 5580 | 10 |
| 315 | 20240306 | 142000 | 1018897920 | 5580 | 5580 | 5580 | 5580 | 0 |
| 316 | 20240306 | 141900 | 1018897920 | 5580 | 5580 | 5580 | 5580 | 1 |
| 317 | 20240306 | 141800 | 1018892340 | 5580 | 5580 | 5580 | 5580 | 10 |
| 318 | 20240306 | 141700 | 1018836540 | 5580 | 5580 | 5580 | 5580 | 60 |
| 319 | 20240306 | 141600 | 1018501740 | 5580 | 5580 | 5580 | 5580 | 300 |
| 320 | 20240306 | 141500 | 1016827740 | 5540 | 5570 | 5570 | 5540 | 340 |
| 321 | 20240306 | 141400 | 1014940340 | 5580 | 5580 | 5580 | 5580 | 10 |
| 322 | 20240306 | 141300 | 1014884540 | 5580 | 5580 | 5580 | 5580 | 1 |
| 323 | 20240306 | 141200 | 1014878960 | 5540 | 5560 | 5560 | 5540 | 3865 |
| 324 | 20240306 | 141100 | 993440380 | 5560 | 5580 | 5580 | 5560 | 39 |
| 325 | 20240306 | 141000 | 993223130 | 5580 | 5580 | 5580 | 5580 | 1 |
| 326 | 20240306 | 140900 | 993217550 | 5560 | 5570 | 5570 | 5560 | 96 |
| 327 | 20240306 | 140800 | 992683590 | 5570 | 5570 | 5570 | 5570 | 0 |
| 328 | 20240306 | 140700 | 992683590 | 5570 | 5570 | 5570 | 5570 | 300 |
| 329 | 20240306 | 140600 | 991012590 | 5570 | 5570 | 5570 | 5570 | 0 |
| 330 | 20240306 | 140500 | 991012590 | 5570 | 5550 | 5570 | 5550 | 16 |
| 331 | 20240306 | 140400 | 990923670 | 5550 | 5550 | 5550 | 5550 | 1398 |
| 332 | 20240306 | 140300 | 983164770 | 5560 | 5550 | 5570 | 5550 | 111 |
| 333 | 20240306 | 140200 | 982548600 | 5550 | 5550 | 5570 | 5550 | 4064 |
| 334 | 20240306 | 140100 | 959992380 | 5570 | 5550 | 5570 | 5550 | 4129 |
| 335 | 20240306 | 140000 | 937076410 | 5550 | 5550 | 5560 | 5550 | 750 |
| 336 | 20240306 | 135900 | 932911200 | 5550 | 5550 | 5550 | 5550 | 0 |
| 337 | 20240306 | 135800 | 932911200 | 5550 | 5580 | 5580 | 5550 | 600 |
| 338 | 20240306 | 135700 | 929578880 | 5560 | 5570 | 5570 | 5560 | 4171 |
| 339 | 20240306 | 135600 | 906385380 | 5570 | 5570 | 5570 | 5570 | 6 |
| 340 | 20240306 | 135500 | 906351960 | 5570 | 5550 | 5570 | 5550 | 320 |
| 341 | 20240306 | 135400 | 904575940 | 5550 | 5550 | 5550 | 5550 | 2097 |
| 342 | 20240306 | 135300 | 892937590 | 5550 | 5560 | 5560 | 5550 | 4224 |
| 343 | 20240306 | 135200 | 869490410 | 5550 | 5550 | 5550 | 5550 | 0 |
| 344 | 20240306 | 135100 | 869490410 | 5550 | 5580 | 5580 | 5550 | 30 |
| 345 | 20240306 | 135000 | 869323510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 346 | 20240306 | 134900 | 869323510 | 5580 | 5590 | 5590 | 5580 | 203 |
| 347 | 20240306 | 134800 | 868190760 | 5550 | 5550 | 5560 | 5550 | 874 |
| 348 | 20240306 | 134700 | 863337060 | 5550 | 5560 | 5560 | 5550 | 1688 |
| 349 | 20240306 | 134600 | 853957760 | 5560 | 5560 | 5560 | 5560 | 3910 |
| 350 | 20240306 | 134500 | 832218160 | 5560 | 5570 | 5600 | 5560 | 221 |
| 351 | 20240306 | 134400 | 830987360 | 5570 | 5570 | 5570 | 5570 | 244 |
| 352 | 20240306 | 134300 | 829628280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 353 | 20240306 | 134200 | 829628280 | 5600 | 5580 | 5600 | 5570 | 361 |
| 354 | 20240306 | 134100 | 827617310 | 5580 | 5580 | 5580 | 5580 | 164 |
| 355 | 20240306 | 134000 | 826702190 | 5580 | 5570 | 5580 | 5570 | 1427 |
| 356 | 20240306 | 133900 | 818753590 | 5560 | 5570 | 5570 | 5560 | 3873 |
| 357 | 20240306 | 133800 | 797202250 | 5580 | 5580 | 5580 | 5580 | 1 |
| 358 | 20240306 | 133700 | 797196670 | 5580 | 5580 | 5580 | 5580 | 67 |
| 359 | 20240306 | 133600 | 796822810 | 5580 | 5580 | 5580 | 5580 | 1 |
| 360 | 20240306 | 133500 | 796817230 | 5570 | 5570 | 5570 | 5570 | 0 |
| 361 | 20240306 | 133400 | 796817230 | 5570 | 5600 | 5600 | 5570 | 3545 |
| 362 | 20240306 | 133300 | 777038270 | 5610 | 5610 | 5610 | 5610 | 0 |
| 363 | 20240306 | 133200 | 777038270 | 5610 | 5600 | 5610 | 5600 | 1001 |
| 364 | 20240306 | 133100 | 771432660 | 5600 | 5570 | 5600 | 5570 | 1042 |
| 365 | 20240306 | 133000 | 765628690 | 5570 | 5570 | 5580 | 5570 | 4604 |
| 366 | 20240306 | 132900 | 739983790 | 5580 | 5590 | 5590 | 5580 | 1006 |
| 367 | 20240306 | 132800 | 734366310 | 5590 | 5590 | 5590 | 5590 | 2195 |
| 368 | 20240306 | 132700 | 722096260 | 5610 | 5590 | 5610 | 5590 | 205 |
| 369 | 20240306 | 132600 | 720950010 | 5610 | 5600 | 5610 | 5600 | 515 |
| 370 | 20240306 | 132500 | 718062960 | 5600 | 5600 | 5600 | 5600 | 1250 |
| 371 | 20240306 | 132400 | 711062960 | 5610 | 5610 | 5610 | 5610 | 14 |
| 372 | 20240306 | 132300 | 710984420 | 5600 | 5600 | 5600 | 5600 | 0 |
| 373 | 20240306 | 132200 | 710984420 | 5600 | 5600 | 5600 | 5600 | 1 |
| 374 | 20240306 | 132100 | 710978820 | 5610 | 5610 | 5610 | 5610 | 1 |
| 375 | 20240306 | 132000 | 710973210 | 5590 | 5590 | 5590 | 5590 | 135 |
| 376 | 20240306 | 131900 | 710218560 | 5600 | 5600 | 5600 | 5600 | 10 |
| 377 | 20240306 | 131800 | 710162560 | 5610 | 5590 | 5610 | 5580 | 1386 |
| 378 | 20240306 | 131700 | 702425850 | 5590 | 5610 | 5610 | 5590 | 2759 |
| 379 | 20240306 | 131600 | 687000840 | 5610 | 5610 | 5620 | 5600 | 1498 |
| 380 | 20240306 | 131500 | 678609310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 381 | 20240306 | 131400 | 678609310 | 5620 | 5620 | 5620 | 5620 | 20 |
| 382 | 20240306 | 131300 | 678496910 | 5630 | 5620 | 5630 | 5620 | 5 |
| 383 | 20240306 | 131200 | 678468800 | 5610 | 5630 | 5630 | 5600 | 2952 |
| 384 | 20240306 | 131100 | 661893270 | 5630 | 5630 | 5650 | 5630 | 513 |
| 385 | 20240306 | 131000 | 659004920 | 5630 | 5630 | 5630 | 5630 | 702 |
| 386 | 20240306 | 130900 | 655052660 | 5630 | 5650 | 5670 | 5630 | 3665 |
| 387 | 20240306 | 130800 | 634399910 | 5670 | 5670 | 5670 | 5670 | 1 |
| 388 | 20240306 | 130700 | 634394240 | 5650 | 5650 | 5650 | 5650 | 308 |
| 389 | 20240306 | 130600 | 632654040 | 5650 | 5660 | 5660 | 5650 | 116 |
| 390 | 20240306 | 130500 | 631998540 | 5660 | 5660 | 5660 | 5660 | 176 |
| 391 | 20240306 | 130400 | 631002380 | 5660 | 5660 | 5660 | 5660 | 0 |
| 392 | 20240306 | 130300 | 631002380 | 5660 | 5660 | 5660 | 5660 | 10 |
| 393 | 20240306 | 130200 | 630945780 | 5650 | 5650 | 5650 | 5650 | 0 |
| 394 | 20240306 | 130100 | 630945780 | 5650 | 5650 | 5650 | 5650 | 2 |
| 395 | 20240306 | 130000 | 630934480 | 5670 | 5670 | 5670 | 5670 | 0 |
| 396 | 20240306 | 125900 | 630934480 | 5670 | 5670 | 5670 | 5670 | 20 |
| 397 | 20240306 | 125800 | 630821080 | 5640 | 5640 | 5640 | 5640 | 0 |
| 398 | 20240306 | 125700 | 630821080 | 5640 | 5670 | 5670 | 5640 | 3866 |
| 399 | 20240306 | 125600 | 608958680 | 5670 | 5670 | 5670 | 5670 | 215 |
| 400 | 20240306 | 125500 | 607739630 | 5680 | 5680 | 5680 | 5680 | 0 |
| 401 | 20240306 | 125400 | 607739630 | 5680 | 5680 | 5680 | 5680 | 1 |
| 402 | 20240306 | 125300 | 607733950 | 5680 | 5680 | 5680 | 5670 | 225 |
| 403 | 20240306 | 125200 | 606456680 | 5680 | 5680 | 5680 | 5680 | 100 |
| 404 | 20240306 | 125100 | 605888680 | 5680 | 5680 | 5680 | 5680 | 0 |
| 405 | 20240306 | 125000 | 605888680 | 5680 | 5680 | 5680 | 5680 | 2 |
| 406 | 20240306 | 124900 | 605877320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 407 | 20240306 | 124800 | 605877320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 408 | 20240306 | 124700 | 605877320 | 5680 | 5670 | 5680 | 5670 | 11 |
| 409 | 20240306 | 124600 | 605814850 | 5670 | 5680 | 5680 | 5670 | 3 |
| 410 | 20240306 | 124500 | 605797830 | 5680 | 5670 | 5680 | 5670 | 74 |
| 411 | 20240306 | 124400 | 605378030 | 5670 | 5670 | 5670 | 5670 | 48 |
| 412 | 20240306 | 124300 | 605105870 | 5680 | 5680 | 5680 | 5680 | 1 |
| 413 | 20240306 | 124200 | 605100190 | 5680 | 5680 | 5680 | 5680 | 9 |
| 414 | 20240306 | 124100 | 605049070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 415 | 20240306 | 124000 | 605049070 | 5680 | 5690 | 5690 | 5680 | 30 |
| 416 | 20240306 | 123900 | 604878570 | 5690 | 5690 | 5690 | 5690 | 1 |
| 417 | 20240306 | 123800 | 604872880 | 5670 | 5680 | 5690 | 5670 | 1112 |
| 418 | 20240306 | 123700 | 598546340 | 5670 | 5670 | 5670 | 5670 | 20 |
| 419 | 20240306 | 123600 | 598432940 | 5670 | 5670 | 5670 | 5670 | 200 |
| 420 | 20240306 | 123500 | 597298940 | 5680 | 5680 | 5680 | 5680 | 0 |
| 421 | 20240306 | 123400 | 597298940 | 5680 | 5680 | 5680 | 5680 | 1414 |
| 422 | 20240306 | 123300 | 589267420 | 5680 | 5680 | 5680 | 5680 | 6 |
| 423 | 20240306 | 123200 | 589233340 | 5690 | 5700 | 5700 | 5690 | 701 |
| 424 | 20240306 | 123100 | 585242510 | 5700 | 5680 | 5700 | 5680 | 177 |
| 425 | 20240306 | 123000 | 584237130 | 5680 | 5700 | 5700 | 5680 | 15 |
| 426 | 20240306 | 122900 | 584151910 | 5680 | 5700 | 5700 | 5680 | 252 |
| 427 | 20240306 | 122800 | 582720510 | 5700 | 5700 | 5700 | 5700 | 0 |
| 428 | 20240306 | 122700 | 582720510 | 5700 | 5660 | 5700 | 5660 | 3706 |
| 429 | 20240306 | 122600 | 561625350 | 5650 | 5650 | 5650 | 5650 | 200 |
| 430 | 20240306 | 122500 | 560495350 | 5650 | 5650 | 5650 | 5650 | 500 |
| 431 | 20240306 | 122400 | 557670350 | 5650 | 5660 | 5660 | 5650 | 533 |
| 432 | 20240306 | 122300 | 554658810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 433 | 20240306 | 122200 | 554658810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 434 | 20240306 | 122100 | 554658810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 435 | 20240306 | 122000 | 554658810 | 5670 | 5670 | 5670 | 5670 | 42 |
| 436 | 20240306 | 121900 | 554420670 | 5670 | 5670 | 5670 | 5670 | 0 |
| 437 | 20240306 | 121800 | 554420670 | 5670 | 5670 | 5670 | 5670 | 0 |
| 438 | 20240306 | 121700 | 554420670 | 5670 | 5660 | 5670 | 5660 | 135 |
| 439 | 20240306 | 121600 | 553656550 | 5660 | 5650 | 5660 | 5650 | 228 |
| 440 | 20240306 | 121500 | 552368080 | 5650 | 5650 | 5650 | 5650 | 3 |
| 441 | 20240306 | 121400 | 552351130 | 5660 | 5660 | 5660 | 5660 | 49 |
| 442 | 20240306 | 121300 | 552073790 | 5660 | 5660 | 5660 | 5660 | 100 |
| 443 | 20240306 | 121200 | 551507790 | 5660 | 5660 | 5660 | 5660 | 0 |
| 444 | 20240306 | 121100 | 551507790 | 5660 | 5660 | 5660 | 5660 | 114 |
| 445 | 20240306 | 121000 | 550862550 | 5670 | 5670 | 5670 | 5670 | 0 |
| 446 | 20240306 | 120900 | 550862550 | 5670 | 5670 | 5670 | 5670 | 1 |
| 447 | 20240306 | 120800 | 550856880 | 5670 | 5670 | 5670 | 5670 | 60 |
| 448 | 20240306 | 120700 | 550516680 | 5660 | 5660 | 5660 | 5660 | 524 |
| 449 | 20240306 | 120600 | 547550840 | 5650 | 5650 | 5660 | 5650 | 1016 |
| 450 | 20240306 | 120500 | 541810280 | 5660 | 5660 | 5660 | 5650 | 517 |
| 451 | 20240306 | 120400 | 538886860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 452 | 20240306 | 120300 | 538886860 | 5660 | 5670 | 5670 | 5660 | 951 |
| 453 | 20240306 | 120200 | 533503910 | 5670 | 5670 | 5670 | 5670 | 0 |
| 454 | 20240306 | 120100 | 533503910 | 5670 | 5660 | 5670 | 5660 | 81 |
| 455 | 20240306 | 120000 | 533045440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 456 | 20240306 | 115900 | 533045440 | 5670 | 5670 | 5670 | 5670 | 50 |
| 457 | 20240306 | 115800 | 532761940 | 5670 | 5670 | 5670 | 5670 | 1 |
| 458 | 20240306 | 115700 | 532756270 | 5660 | 5660 | 5660 | 5660 | 1146 |
| 459 | 20240306 | 115600 | 526269910 | 5670 | 5670 | 5670 | 5670 | 0 |
| 460 | 20240306 | 115500 | 526269910 | 5670 | 5660 | 5670 | 5660 | 2 |
| 461 | 20240306 | 115400 | 526258580 | 5670 | 5670 | 5670 | 5660 | 3 |
| 462 | 20240306 | 115300 | 526241580 | 5670 | 5670 | 5670 | 5670 | 100 |
| 463 | 20240306 | 115200 | 525674580 | 5670 | 5670 | 5670 | 5670 | 73 |
| 464 | 20240306 | 115100 | 525260670 | 5670 | 5670 | 5670 | 5670 | 954 |
| 465 | 20240306 | 115000 | 519851490 | 5680 | 5680 | 5680 | 5680 | 0 |
| 466 | 20240306 | 114900 | 519851490 | 5680 | 5680 | 5680 | 5680 | 100 |
| 467 | 20240306 | 114800 | 519283490 | 5680 | 5690 | 5690 | 5680 | 110 |
| 468 | 20240306 | 114700 | 518658640 | 5690 | 5690 | 5690 | 5690 | 80 |
| 469 | 20240306 | 114600 | 518203440 | 5690 | 5690 | 5690 | 5690 | 200 |
| 470 | 20240306 | 114500 | 517065440 | 5690 | 5690 | 5690 | 5690 | 10 |
| 471 | 20240306 | 114400 | 517008540 | 5690 | 5680 | 5690 | 5680 | 5 |
| 472 | 20240306 | 114300 | 516980130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 473 | 20240306 | 114200 | 516980130 | 5670 | 5670 | 5670 | 5670 | 100 |
| 474 | 20240306 | 114100 | 516413130 | 5680 | 5680 | 5680 | 5680 | 10 |
| 475 | 20240306 | 114000 | 516356330 | 5680 | 5680 | 5680 | 5680 | 194 |
| 476 | 20240306 | 113900 | 515254410 | 5680 | 5680 | 5680 | 5680 | 2076 |
| 477 | 20240306 | 113800 | 503462730 | 5670 | 5670 | 5670 | 5670 | 501 |
| 478 | 20240306 | 113700 | 500622060 | 5670 | 5670 | 5670 | 5670 | 35 |
| 479 | 20240306 | 113600 | 500423610 | 5690 | 5690 | 5690 | 5690 | 0 |
| 480 | 20240306 | 113500 | 500423610 | 5690 | 5680 | 5690 | 5680 | 411 |
| 481 | 20240306 | 113400 | 498087140 | 5680 | 5690 | 5690 | 5680 | 42 |
| 482 | 20240306 | 113300 | 497848560 | 5690 | 5690 | 5690 | 5690 | 2 |
| 483 | 20240306 | 113200 | 497837180 | 5690 | 5690 | 5690 | 5690 | 0 |
| 484 | 20240306 | 113100 | 497837180 | 5690 | 5690 | 5690 | 5690 | 178 |
| 485 | 20240306 | 113000 | 496824360 | 5670 | 5670 | 5670 | 5670 | 0 |
| 486 | 20240306 | 112900 | 496824360 | 5670 | 5670 | 5670 | 5670 | 3 |
| 487 | 20240306 | 112800 | 496807350 | 5670 | 5690 | 5690 | 5670 | 33 |
| 488 | 20240306 | 112700 | 496620000 | 5690 | 5680 | 5690 | 5680 | 2803 |
| 489 | 20240306 | 112600 | 480675930 | 5670 | 5670 | 5670 | 5660 | 450 |
| 490 | 20240306 | 112500 | 478127060 | 5660 | 5660 | 5660 | 5660 | 510 |
| 491 | 20240306 | 112400 | 475240460 | 5660 | 5660 | 5660 | 5660 | 540 |
| 492 | 20240306 | 112300 | 472184060 | 5660 | 5660 | 5660 | 5660 | 95 |
| 493 | 20240306 | 112200 | 471646360 | 5660 | 5660 | 5660 | 5660 | 532 |
| 494 | 20240306 | 112100 | 468635240 | 5690 | 5690 | 5690 | 5690 | 1 |
| 495 | 20240306 | 112000 | 468629550 | 5660 | 5690 | 5700 | 5660 | 709 |
| 496 | 20240306 | 111900 | 464595630 | 5690 | 5690 | 5690 | 5690 | 5 |
| 497 | 20240306 | 111800 | 464567180 | 5690 | 5680 | 5690 | 5680 | 2500 |
| 498 | 20240306 | 111700 | 450349590 | 5680 | 5680 | 5680 | 5680 | 103 |
| 499 | 20240306 | 111600 | 449764550 | 5670 | 5660 | 5690 | 5660 | 2092 |
| 500 | 20240306 | 111500 | 437893340 | 5670 | 5670 | 5670 | 5670 | 0 |
| 501 | 20240306 | 111400 | 437893340 | 5670 | 5670 | 5670 | 5670 | 100 |
| 502 | 20240306 | 111300 | 437326340 | 5670 | 5670 | 5670 | 5670 | 120 |
| 503 | 20240306 | 111200 | 436645940 | 5680 | 5680 | 5680 | 5680 | 0 |
| 504 | 20240306 | 111100 | 436645940 | 5680 | 5680 | 5680 | 5680 | 0 |
| 505 | 20240306 | 111000 | 436645940 | 5680 | 5650 | 5680 | 5650 | 1500 |
| 506 | 20240306 | 110900 | 428137110 | 5650 | 5650 | 5650 | 5650 | 0 |
| 507 | 20240306 | 110800 | 428137110 | 5650 | 5630 | 5650 | 5630 | 49 |
| 508 | 20240306 | 110700 | 427861180 | 5650 | 5650 | 5650 | 5650 | 1 |
| 509 | 20240306 | 110600 | 427855530 | 5640 | 5650 | 5660 | 5640 | 636 |
| 510 | 20240306 | 110500 | 424268460 | 5650 | 5650 | 5650 | 5650 | 100 |
| 511 | 20240306 | 110400 | 423703460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 512 | 20240306 | 110300 | 423703460 | 5660 | 5660 | 5660 | 5660 | 3 |
| 513 | 20240306 | 110200 | 423686480 | 5640 | 5640 | 5640 | 5640 | 10 |
| 514 | 20240306 | 110100 | 423630080 | 5660 | 5660 | 5660 | 5660 | 0 |
| 515 | 20240306 | 110000 | 423630080 | 5660 | 5660 | 5660 | 5660 | 35 |
| 516 | 20240306 | 105900 | 423431980 | 5660 | 5650 | 5660 | 5650 | 140 |
| 517 | 20240306 | 105800 | 422639850 | 5640 | 5640 | 5640 | 5640 | 200 |
| 518 | 20240306 | 105700 | 421511850 | 5640 | 5650 | 5650 | 5640 | 716 |
| 519 | 20240306 | 105600 | 417468610 | 5650 | 5650 | 5650 | 5650 | 10 |
| 520 | 20240306 | 105500 | 417412110 | 5650 | 5640 | 5650 | 5640 | 2000 |
| 521 | 20240306 | 105400 | 406122690 | 5640 | 5630 | 5640 | 5630 | 53 |
| 522 | 20240306 | 105300 | 405824180 | 5630 | 5630 | 5630 | 5620 | 354 |
| 523 | 20240306 | 105200 | 403834460 | 5630 | 5630 | 5630 | 5630 | 2 |
| 524 | 20240306 | 105100 | 403823200 | 5630 | 5630 | 5640 | 5630 | 331 |
| 525 | 20240306 | 105000 | 401959530 | 5630 | 5630 | 5630 | 5630 | 321 |
| 526 | 20240306 | 104900 | 400152300 | 5640 | 5640 | 5640 | 5640 | 0 |
| 527 | 20240306 | 104800 | 400152300 | 5640 | 5630 | 5640 | 5630 | 52 |
| 528 | 20240306 | 104700 | 399859530 | 5630 | 5630 | 5640 | 5620 | 609 |
| 529 | 20240306 | 104600 | 396436730 | 5640 | 5630 | 5640 | 5630 | 367 |
| 530 | 20240306 | 104500 | 394370510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 531 | 20240306 | 104400 | 394370510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 532 | 20240306 | 104300 | 394370510 | 5630 | 5630 | 5630 | 5630 | 100 |
| 533 | 20240306 | 104200 | 393807510 | 5630 | 5630 | 5630 | 5630 | 2 |
| 534 | 20240306 | 104100 | 393796250 | 5620 | 5620 | 5620 | 5620 | 3 |
| 535 | 20240306 | 104000 | 393779390 | 5620 | 5620 | 5630 | 5620 | 145 |
| 536 | 20240306 | 103900 | 392964440 | 5630 | 5630 | 5630 | 5630 | 0 |
| 537 | 20240306 | 103800 | 392964440 | 5630 | 5640 | 5640 | 5630 | 28 |
| 538 | 20240306 | 103700 | 392806790 | 5640 | 5640 | 5640 | 5640 | 100 |
| 539 | 20240306 | 103600 | 392242790 | 5640 | 5620 | 5640 | 5610 | 88 |
| 540 | 20240306 | 103500 | 391748220 | 5640 | 5640 | 5640 | 5640 | 1 |
| 541 | 20240306 | 103400 | 391742580 | 5620 | 5620 | 5640 | 5610 | 241 |
| 542 | 20240306 | 103300 | 390388500 | 5620 | 5630 | 5630 | 5620 | 1725 |
| 543 | 20240306 | 103200 | 380686510 | 5650 | 5650 | 5650 | 5630 | 42 |
| 544 | 20240306 | 103100 | 380450010 | 5640 | 5640 | 5640 | 5640 | 514 |
| 545 | 20240306 | 103000 | 377551050 | 5650 | 5650 | 5650 | 5650 | 0 |
| 546 | 20240306 | 102900 | 377551050 | 5650 | 5650 | 5650 | 5650 | 0 |
| 547 | 20240306 | 102800 | 377551050 | 5650 | 5650 | 5650 | 5650 | 10 |
| 548 | 20240306 | 102700 | 377494550 | 5650 | 5660 | 5660 | 5640 | 608 |
| 549 | 20240306 | 102600 | 374054420 | 5660 | 5660 | 5660 | 5660 | 40 |
| 550 | 20240306 | 102500 | 373828020 | 5660 | 5640 | 5660 | 5640 | 693 |
| 551 | 20240306 | 102400 | 369914000 | 5640 | 5640 | 5640 | 5640 | 212 |
| 552 | 20240306 | 102300 | 368718320 | 5650 | 5650 | 5650 | 5650 | 0 |
| 553 | 20240306 | 102200 | 368718320 | 5650 | 5640 | 5650 | 5640 | 657 |
| 554 | 20240306 | 102100 | 365012730 | 5640 | 5650 | 5650 | 5640 | 391 |
| 555 | 20240306 | 102000 | 362803880 | 5650 | 5650 | 5650 | 5650 | 1 |
| 556 | 20240306 | 101900 | 362798230 | 5660 | 5660 | 5660 | 5660 | 0 |
| 557 | 20240306 | 101800 | 362798230 | 5660 | 5650 | 5660 | 5650 | 101 |
| 558 | 20240306 | 101700 | 362227570 | 5650 | 5660 | 5660 | 5650 | 388 |
| 559 | 20240306 | 101600 | 360035330 | 5660 | 5660 | 5660 | 5660 | 100 |
| 560 | 20240306 | 101500 | 359469330 | 5670 | 5650 | 5670 | 5650 | 5000 |
| 561 | 20240306 | 101400 | 331141050 | 5650 | 5650 | 5660 | 5650 | 876 |
| 562 | 20240306 | 101300 | 326189890 | 5650 | 5650 | 5650 | 5640 | 40 |
| 563 | 20240306 | 101200 | 325964070 | 5660 | 5660 | 5660 | 5660 | 3 |
| 564 | 20240306 | 101100 | 325947090 | 5660 | 5650 | 5660 | 5650 | 431 |
| 565 | 20240306 | 101000 | 323511930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 566 | 20240306 | 100900 | 323511930 | 5660 | 5660 | 5660 | 5660 | 65 |
| 567 | 20240306 | 100800 | 323144030 | 5670 | 5670 | 5670 | 5670 | 2 |
| 568 | 20240306 | 100700 | 323132690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 569 | 20240306 | 100600 | 323132690 | 5650 | 5650 | 5650 | 5650 | 51 |
| 570 | 20240306 | 100500 | 322844540 | 5670 | 5670 | 5670 | 5670 | 1 |
| 571 | 20240306 | 100400 | 322838870 | 5670 | 5670 | 5670 | 5670 | 3 |
| 572 | 20240306 | 100300 | 322821860 | 5650 | 5650 | 5650 | 5650 | 100 |
| 573 | 20240306 | 100200 | 322256860 | 5670 | 5670 | 5670 | 5670 | 18 |
| 574 | 20240306 | 100100 | 322154800 | 5670 | 5670 | 5670 | 5670 | 600 |
| 575 | 20240306 | 100000 | 318752800 | 5670 | 5650 | 5670 | 5650 | 2892 |
| 576 | 20240306 | 095900 | 302405380 | 5660 | 5660 | 5660 | 5660 | 0 |
| 577 | 20240306 | 095800 | 302405380 | 5660 | 5660 | 5660 | 5660 | 2278 |
| 578 | 20240306 | 095700 | 289511900 | 5650 | 5650 | 5650 | 5650 | 300 |
| 579 | 20240306 | 095600 | 287816900 | 5660 | 5650 | 5660 | 5650 | 101 |
| 580 | 20240306 | 095500 | 287246240 | 5650 | 5660 | 5660 | 5650 | 294 |
| 581 | 20240306 | 095400 | 285583200 | 5660 | 5660 | 5660 | 5650 | 688 |
| 582 | 20240306 | 095300 | 281693830 | 5670 | 5670 | 5670 | 5670 | 300 |
| 583 | 20240306 | 095200 | 279992830 | 5670 | 5670 | 5670 | 5670 | 201 |
| 584 | 20240306 | 095100 | 278853160 | 5670 | 5650 | 5670 | 5650 | 1004 |
| 585 | 20240306 | 095000 | 273174460 | 5650 | 5650 | 5650 | 5650 | 1271 |
| 586 | 20240306 | 094900 | 265993310 | 5640 | 5660 | 5660 | 5640 | 1774 |
| 587 | 20240306 | 094800 | 255978060 | 5660 | 5660 | 5660 | 5660 | 50 |
| 588 | 20240306 | 094700 | 255695060 | 5660 | 5660 | 5660 | 5660 | 640 |
| 589 | 20240306 | 094600 | 252072660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 590 | 20240306 | 094500 | 252072660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 591 | 20240306 | 094400 | 252072660 | 5670 | 5640 | 5670 | 5640 | 584 |
| 592 | 20240306 | 094300 | 248767050 | 5640 | 5650 | 5650 | 5640 | 519 |
| 593 | 20240306 | 094200 | 245835680 | 5650 | 5650 | 5650 | 5650 | 5 |
| 594 | 20240306 | 094100 | 245807430 | 5650 | 5650 | 5650 | 5650 | 15 |
| 595 | 20240306 | 094000 | 245722680 | 5650 | 5650 | 5650 | 5650 | 2 |
| 596 | 20240306 | 093900 | 245711380 | 5640 | 5640 | 5640 | 5640 | 92 |
| 597 | 20240306 | 093800 | 245192500 | 5630 | 5660 | 5660 | 5630 | 4190 |
| 598 | 20240306 | 093700 | 221531830 | 5670 | 5670 | 5670 | 5670 | 111 |
| 599 | 20240306 | 093600 | 220902460 | 5670 | 5670 | 5670 | 5670 | 934 |
| 600 | 20240306 | 093500 | 215606680 | 5670 | 5660 | 5680 | 5660 | 218 |
| 601 | 20240306 | 093400 | 214369090 | 5670 | 5670 | 5670 | 5660 | 251 |
| 602 | 20240306 | 093300 | 212947430 | 5680 | 5670 | 5680 | 5670 | 653 |
| 603 | 20240306 | 093200 | 209243720 | 5670 | 5670 | 5680 | 5670 | 1350 |
| 604 | 20240306 | 093100 | 201589210 | 5670 | 5660 | 5670 | 5660 | 350 |
| 605 | 20240306 | 093000 | 199606580 | 5660 | 5660 | 5660 | 5660 | 200 |
| 606 | 20240306 | 092900 | 198474580 | 5660 | 5650 | 5660 | 5650 | 609 |
| 607 | 20240306 | 092800 | 195033630 | 5650 | 5650 | 5650 | 5650 | 674 |
| 608 | 20240306 | 092700 | 191225530 | 5650 | 5660 | 5670 | 5650 | 1011 |
| 609 | 20240306 | 092600 | 185504110 | 5660 | 5660 | 5660 | 5660 | 300 |
| 610 | 20240306 | 092500 | 183806110 | 5660 | 5660 | 5660 | 5660 | 50 |
| 611 | 20240306 | 092400 | 183523110 | 5670 | 5660 | 5670 | 5650 | 3010 |
| 612 | 20240306 | 092300 | 166487000 | 5660 | 5660 | 5660 | 5660 | 21 |
| 613 | 20240306 | 092200 | 166368140 | 5660 | 5650 | 5660 | 5650 | 445 |
| 614 | 20240306 | 092100 | 163853780 | 5650 | 5650 | 5660 | 5650 | 313 |
| 615 | 20240306 | 092000 | 162083120 | 5650 | 5640 | 5650 | 5640 | 289 |
| 616 | 20240306 | 091900 | 160453140 | 5640 | 5650 | 5650 | 5640 | 8 |
| 617 | 20240306 | 091800 | 160407950 | 5640 | 5640 | 5640 | 5640 | 0 |
| 618 | 20240306 | 091700 | 160407950 | 5640 | 5630 | 5640 | 5630 | 53 |
| 619 | 20240306 | 091600 | 160109530 | 5650 | 5630 | 5650 | 5630 | 258 |
| 620 | 20240306 | 091500 | 158652010 | 5630 | 5620 | 5630 | 5620 | 1066 |
| 621 | 20240306 | 091400 | 152659340 | 5620 | 5620 | 5620 | 5620 | 426 |
| 622 | 20240306 | 091300 | 150265220 | 5630 | 5620 | 5660 | 5620 | 21 |
| 623 | 20240306 | 091200 | 150147060 | 5660 | 5660 | 5660 | 5660 | 52 |
| 624 | 20240306 | 091100 | 149852740 | 5660 | 5650 | 5660 | 5650 | 214 |
| 625 | 20240306 | 091000 | 148643630 | 5660 | 5650 | 5660 | 5640 | 65 |
| 626 | 20240306 | 090900 | 148276450 | 5640 | 5650 | 5660 | 5570 | 4829 |
| 627 | 20240306 | 090800 | 121169600 | 5650 | 5640 | 5650 | 5630 | 852 |
| 628 | 20240306 | 090700 | 116363490 | 5640 | 5640 | 5640 | 5640 | 115 |
| 629 | 20240306 | 090600 | 115714890 | 5640 | 5630 | 5640 | 5630 | 191 |
| 630 | 20240306 | 090500 | 114639550 | 5630 | 5630 | 5630 | 5630 | 20 |
| 631 | 20240306 | 090400 | 114526950 | 5620 | 5590 | 5620 | 5590 | 1473 |
| 632 | 20240306 | 090300 | 106270650 | 5560 | 5590 | 5590 | 5540 | 4549 |
| 633 | 20240306 | 090200 | 80926850 | 5590 | 5590 | 5610 | 5590 | 381 |
| 634 | 20240306 | 090100 | 78792260 | 5610 | 5600 | 5610 | 5570 | 9368 |
| 635 | 20240306 | 090000 | 26449570 | 5600 | 5580 | 5620 | 5580 | 4227 |