30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 191900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 9666 |
| 3 | 20240305 | 191800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20240305 | 191700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20240305 | 191600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20240305 | 191500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20240305 | 191400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20240305 | 191300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20240305 | 191200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20240305 | 191100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20240305 | 191000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20240305 | 190900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20240305 | 190800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20240305 | 190700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20240305 | 190600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20240305 | 190500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20240305 | 190400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20240305 | 190300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20240305 | 190200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20240305 | 190100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20240305 | 190000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20240305 | 185900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20240305 | 185800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20240305 | 185700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20240305 | 185600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20240305 | 185500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20240305 | 185400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20240305 | 185300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20240305 | 185200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20240305 | 185100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20240305 | 185000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20240305 | 184900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 9666 |
| 33 | 20240305 | 184800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20240305 | 184700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20240305 | 184600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20240305 | 184500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20240305 | 184400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20240305 | 184300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20240305 | 184200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20240305 | 184100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20240305 | 184000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20240305 | 183900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20240305 | 183800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20240305 | 183700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20240305 | 183600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20240305 | 183500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20240305 | 183400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20240305 | 183300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20240305 | 183200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20240305 | 183100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20240305 | 183000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20240305 | 182900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20240305 | 182800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20240305 | 182700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20240305 | 182600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20240305 | 182500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20240305 | 182400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20240305 | 182300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20240305 | 182200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20240305 | 182100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20240305 | 182000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20240305 | 181900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 9666 |
| 63 | 20240305 | 181800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20240305 | 181700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20240305 | 181600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20240305 | 181500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20240305 | 181400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20240305 | 181300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20240305 | 181200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20240305 | 181100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20240305 | 181000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20240305 | 180900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20240305 | 180800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20240305 | 180700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20240305 | 180600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20240305 | 180500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20240305 | 180400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20240305 | 180300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20240305 | 180200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20240305 | 180100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20240305 | 180000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20240305 | 175900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20240305 | 175800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20240305 | 175700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20240305 | 175600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20240305 | 175500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20240305 | 175400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20240305 | 175300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20240305 | 175200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20240305 | 175100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20240305 | 175000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20240305 | 174900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 9666 |
| 93 | 20240305 | 174800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20240305 | 174700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20240305 | 174600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20240305 | 174500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20240305 | 174400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20240305 | 174300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20240305 | 174200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20240305 | 174100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20240305 | 174000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20240305 | 173900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20240305 | 173800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20240305 | 173700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20240305 | 173600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20240305 | 173500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20240305 | 173400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20240305 | 173300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20240305 | 173200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20240305 | 173100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20240305 | 173000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20240305 | 172900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20240305 | 172800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20240305 | 172700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20240305 | 172600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20240305 | 172500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20240305 | 172400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20240305 | 172300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20240305 | 172200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20240305 | 172100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20240305 | 172000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20240305 | 171900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 9666 |
| 123 | 20240305 | 171800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20240305 | 171700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20240305 | 171600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20240305 | 171500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20240305 | 171400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20240305 | 171300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20240305 | 171200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20240305 | 171100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20240305 | 171000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20240305 | 170900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20240305 | 170800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20240305 | 170700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20240305 | 170600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20240305 | 170500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20240305 | 170400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20240305 | 170300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20240305 | 170200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20240305 | 170100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20240305 | 170000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20240305 | 165900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20240305 | 165800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20240305 | 165700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20240305 | 165600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20240305 | 165500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20240305 | 165400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20240305 | 165300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20240305 | 165200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20240305 | 165100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20240305 | 165000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20240305 | 164900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 9666 |
| 153 | 20240305 | 164800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20240305 | 164700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20240305 | 164600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20240305 | 164500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20240305 | 164400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20240305 | 164300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20240305 | 164200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20240305 | 164100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20240305 | 164000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20240305 | 163900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20240305 | 163800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20240305 | 163700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20240305 | 163600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20240305 | 163500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20240305 | 163400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20240305 | 163300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20240305 | 163200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20240305 | 163100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20240305 | 163000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20240305 | 162900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20240305 | 162800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20240305 | 162700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20240305 | 162600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20240305 | 162500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20240305 | 162400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20240305 | 162300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20240305 | 162200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20240305 | 162100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20240305 | 162000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20240305 | 161900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 9666 |
| 183 | 20240305 | 161800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20240305 | 161700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20240305 | 161600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20240305 | 161500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20240305 | 161400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20240305 | 161300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20240305 | 161200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20240305 | 161100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20240305 | 161000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20240305 | 160900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20240305 | 160800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20240305 | 160700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20240305 | 160600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20240305 | 160500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20240305 | 160400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20240305 | 160300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20240305 | 160200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20240305 | 160100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20240305 | 160000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20240305 | 155900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20240305 | 155800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20240305 | 155700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20240305 | 155600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20240305 | 155500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20240305 | 155400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20240305 | 155300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20240305 | 155200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20240305 | 155100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20240305 | 155000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20240305 | 154900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 9666 |
| 213 | 20240305 | 154800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20240305 | 154700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20240305 | 154600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20240305 | 154500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20240305 | 154400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20240305 | 154300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20240305 | 154200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20240305 | 154100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20240305 | 154000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20240305 | 153900 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20240305 | 153800 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 224 | 20240305 | 153700 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20240305 | 153600 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20240305 | 153500 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20240305 | 153400 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20240305 | 153300 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 229 | 20240305 | 153200 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 230 | 20240305 | 153100 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 231 | 20240305 | 153000 | 1946961130 | 2860 | 2860 | 2860 | 2860 | 9666 |
| 232 | 20240305 | 152900 | 1919316370 | 2890 | 2890 | 2890 | 2890 | 0 |
| 233 | 20240305 | 152800 | 1919316370 | 2890 | 2890 | 2890 | 2890 | 0 |
| 234 | 20240305 | 152700 | 1919316370 | 2890 | 2890 | 2890 | 2890 | 0 |
| 235 | 20240305 | 152600 | 1919316370 | 2890 | 2890 | 2890 | 2890 | 0 |
| 236 | 20240305 | 152500 | 1919316370 | 2890 | 2890 | 2890 | 2890 | 0 |
| 237 | 20240305 | 152400 | 1919316370 | 2890 | 2890 | 2890 | 2890 | 0 |
| 238 | 20240305 | 152300 | 1919316370 | 2890 | 2890 | 2890 | 2890 | 0 |
| 239 | 20240305 | 152200 | 1919316370 | 2890 | 2890 | 2890 | 2890 | 0 |
| 240 | 20240305 | 152100 | 1919316370 | 2890 | 2890 | 2890 | 2890 | 0 |
| 241 | 20240305 | 152000 | 1919316370 | 2890 | 2890 | 2890 | 2890 | 0 |
| 242 | 20240305 | 151900 | 1919316370 | 2890 | 2875 | 2900 | 2850 | 10285 |
| 243 | 20240305 | 151800 | 1889644570 | 2865 | 2865 | 2875 | 2855 | 1997 |
| 244 | 20240305 | 151700 | 1883924345 | 2865 | 2875 | 2875 | 2865 | 107 |
| 245 | 20240305 | 151600 | 1883617540 | 2870 | 2870 | 2875 | 2870 | 1026 |
| 246 | 20240305 | 151500 | 1880672105 | 2870 | 2870 | 2870 | 2865 | 392 |
| 247 | 20240305 | 151400 | 1879547115 | 2865 | 2870 | 2870 | 2865 | 591 |
| 248 | 20240305 | 151300 | 1877850965 | 2870 | 2870 | 2870 | 2870 | 411 |
| 249 | 20240305 | 151200 | 1876671395 | 2870 | 2865 | 2870 | 2865 | 747 |
| 250 | 20240305 | 151100 | 1874529475 | 2865 | 2865 | 2870 | 2865 | 2209 |
| 251 | 20240305 | 151000 | 1868199570 | 2865 | 2860 | 2865 | 2850 | 1688 |
| 252 | 20240305 | 150900 | 1863369520 | 2860 | 2855 | 2865 | 2855 | 2032 |
| 253 | 20240305 | 150800 | 1857557630 | 2855 | 2860 | 2860 | 2855 | 1395 |
| 254 | 20240305 | 150700 | 1853573785 | 2860 | 2850 | 2860 | 2850 | 7790 |
| 255 | 20240305 | 150600 | 1831325685 | 2850 | 2855 | 2855 | 2845 | 1435 |
| 256 | 20240305 | 150500 | 1827236360 | 2855 | 2850 | 2855 | 2845 | 4891 |
| 257 | 20240305 | 150400 | 1813301975 | 2850 | 2860 | 2860 | 2850 | 2128 |
| 258 | 20240305 | 150300 | 1807226595 | 2860 | 2855 | 2860 | 2850 | 3732 |
| 259 | 20240305 | 150200 | 1796579420 | 2855 | 2855 | 2855 | 2850 | 1541 |
| 260 | 20240305 | 150100 | 1792184740 | 2855 | 2845 | 2855 | 2845 | 1311 |
| 261 | 20240305 | 150000 | 1788451315 | 2845 | 2845 | 2855 | 2845 | 4897 |
| 262 | 20240305 | 145900 | 1774511690 | 2855 | 2845 | 2855 | 2845 | 2956 |
| 263 | 20240305 | 145800 | 1766089835 | 2845 | 2850 | 2850 | 2845 | 932 |
| 264 | 20240305 | 145700 | 1763436330 | 2845 | 2850 | 2855 | 2845 | 1786 |
| 265 | 20240305 | 145600 | 1758346730 | 2850 | 2850 | 2855 | 2850 | 1975 |
| 266 | 20240305 | 145500 | 1752714930 | 2850 | 2850 | 2855 | 2850 | 1780 |
| 267 | 20240305 | 145400 | 1747638610 | 2850 | 2850 | 2855 | 2850 | 2375 |
| 268 | 20240305 | 145300 | 1740869820 | 2850 | 2850 | 2855 | 2850 | 2668 |
| 269 | 20240305 | 145200 | 1733266010 | 2850 | 2855 | 2860 | 2850 | 1232 |
| 270 | 20240305 | 145100 | 1729752990 | 2860 | 2860 | 2865 | 2855 | 1567 |
| 271 | 20240305 | 145000 | 1725272105 | 2860 | 2855 | 2870 | 2850 | 4817 |
| 272 | 20240305 | 144900 | 1711515420 | 2850 | 2855 | 2855 | 2850 | 1584 |
| 273 | 20240305 | 144800 | 1706999380 | 2850 | 2850 | 2855 | 2850 | 1175 |
| 274 | 20240305 | 144700 | 1703650585 | 2850 | 2850 | 2855 | 2850 | 4847 |
| 275 | 20240305 | 144600 | 1689836625 | 2850 | 2850 | 2860 | 2850 | 2175 |
| 276 | 20240305 | 144500 | 1683637710 | 2850 | 2860 | 2865 | 2850 | 3804 |
| 277 | 20240305 | 144400 | 1672776710 | 2865 | 2855 | 2865 | 2850 | 4457 |
| 278 | 20240305 | 144300 | 1660049065 | 2855 | 2855 | 2855 | 2855 | 1200 |
| 279 | 20240305 | 144200 | 1656623065 | 2855 | 2855 | 2855 | 2855 | 2142 |
| 280 | 20240305 | 144100 | 1650507655 | 2855 | 2865 | 2865 | 2855 | 1511 |
| 281 | 20240305 | 144000 | 1646187750 | 2855 | 2860 | 2865 | 2855 | 2399 |
| 282 | 20240305 | 143900 | 1639329810 | 2860 | 2865 | 2865 | 2860 | 3179 |
| 283 | 20240305 | 143800 | 1630225200 | 2865 | 2870 | 2870 | 2865 | 742 |
| 284 | 20240305 | 143700 | 1628099355 | 2875 | 2875 | 2875 | 2875 | 0 |
| 285 | 20240305 | 143600 | 1628099355 | 2875 | 2875 | 2875 | 2875 | 0 |
| 286 | 20240305 | 143500 | 1628099355 | 2875 | 2875 | 2875 | 2875 | 650 |
| 287 | 20240305 | 143400 | 1626230605 | 2875 | 2875 | 2875 | 2875 | 601 |
| 288 | 20240305 | 143300 | 1624502730 | 2865 | 2870 | 2875 | 2865 | 6152 |
| 289 | 20240305 | 143200 | 1606847065 | 2875 | 2875 | 2875 | 2875 | 200 |
| 290 | 20240305 | 143100 | 1606272065 | 2875 | 2875 | 2875 | 2875 | 516 |
| 291 | 20240305 | 143000 | 1604788565 | 2875 | 2875 | 2875 | 2870 | 312 |
| 292 | 20240305 | 142900 | 1603891615 | 2875 | 2875 | 2875 | 2875 | 901 |
| 293 | 20240305 | 142800 | 1601301240 | 2875 | 2875 | 2875 | 2875 | 0 |
| 294 | 20240305 | 142700 | 1601301240 | 2875 | 2875 | 2875 | 2875 | 0 |
| 295 | 20240305 | 142600 | 1601301240 | 2875 | 2875 | 2875 | 2875 | 9 |
| 296 | 20240305 | 142500 | 1601275365 | 2875 | 2875 | 2875 | 2875 | 0 |
| 297 | 20240305 | 142400 | 1601275365 | 2875 | 2875 | 2875 | 2875 | 305 |
| 298 | 20240305 | 142300 | 1600398490 | 2875 | 2875 | 2875 | 2875 | 0 |
| 299 | 20240305 | 142200 | 1600398490 | 2875 | 2875 | 2875 | 2875 | 0 |
| 300 | 20240305 | 142100 | 1600398490 | 2875 | 2875 | 2875 | 2875 | 0 |
| 301 | 20240305 | 142000 | 1600398490 | 2875 | 2870 | 2875 | 2870 | 900 |
| 302 | 20240305 | 141900 | 1597813990 | 2865 | 2875 | 2875 | 2865 | 1610 |
| 303 | 20240305 | 141800 | 1593193825 | 2880 | 2875 | 2880 | 2875 | 112 |
| 304 | 20240305 | 141700 | 1592871305 | 2880 | 2875 | 2880 | 2875 | 1544 |
| 305 | 20240305 | 141600 | 1588432155 | 2875 | 2875 | 2875 | 2875 | 300 |
| 306 | 20240305 | 141500 | 1587569655 | 2875 | 2875 | 2875 | 2875 | 302 |
| 307 | 20240305 | 141400 | 1586701405 | 2870 | 2870 | 2870 | 2865 | 4039 |
| 308 | 20240305 | 141300 | 1575119475 | 2870 | 2875 | 2875 | 2870 | 1073 |
| 309 | 20240305 | 141200 | 1572038340 | 2875 | 2875 | 2875 | 2875 | 404 |
| 310 | 20240305 | 141100 | 1570876840 | 2875 | 2875 | 2875 | 2870 | 803 |
| 311 | 20240305 | 141000 | 1568568225 | 2875 | 2875 | 2875 | 2875 | 600 |
| 312 | 20240305 | 140900 | 1566843225 | 2875 | 2875 | 2875 | 2875 | 1034 |
| 313 | 20240305 | 140800 | 1563870475 | 2880 | 2880 | 2880 | 2880 | 0 |
| 314 | 20240305 | 140700 | 1563870475 | 2880 | 2875 | 2880 | 2875 | 401 |
| 315 | 20240305 | 140600 | 1562717595 | 2880 | 2880 | 2880 | 2880 | 578 |
| 316 | 20240305 | 140500 | 1561052955 | 2880 | 2885 | 2885 | 2875 | 1330 |
| 317 | 20240305 | 140400 | 1557226185 | 2875 | 2875 | 2885 | 2875 | 301 |
| 318 | 20240305 | 140300 | 1556357870 | 2875 | 2865 | 2875 | 2865 | 2 |
| 319 | 20240305 | 140200 | 1556352130 | 2865 | 2865 | 2865 | 2865 | 167 |
| 320 | 20240305 | 140100 | 1555873675 | 2875 | 2875 | 2875 | 2875 | 0 |
| 321 | 20240305 | 140000 | 1555873675 | 2875 | 2875 | 2875 | 2875 | 900 |
| 322 | 20240305 | 135900 | 1553286175 | 2875 | 2875 | 2875 | 2875 | 300 |
| 323 | 20240305 | 135800 | 1552423675 | 2875 | 2875 | 2875 | 2865 | 456 |
| 324 | 20240305 | 135700 | 1551117195 | 2865 | 2865 | 2875 | 2865 | 1502 |
| 325 | 20240305 | 135600 | 1546813945 | 2865 | 2870 | 2875 | 2865 | 1834 |
| 326 | 20240305 | 135500 | 1541552615 | 2865 | 2880 | 2880 | 2865 | 2362 |
| 327 | 20240305 | 135400 | 1534767680 | 2880 | 2880 | 2880 | 2880 | 0 |
| 328 | 20240305 | 135300 | 1534767680 | 2880 | 2880 | 2880 | 2880 | 0 |
| 329 | 20240305 | 135200 | 1534767680 | 2880 | 2880 | 2880 | 2880 | 45 |
| 330 | 20240305 | 135100 | 1534638080 | 2880 | 2875 | 2880 | 2875 | 900 |
| 331 | 20240305 | 135000 | 1532048580 | 2880 | 2875 | 2880 | 2875 | 300 |
| 332 | 20240305 | 134900 | 1531184600 | 2880 | 2880 | 2880 | 2880 | 300 |
| 333 | 20240305 | 134800 | 1530320600 | 2870 | 2870 | 2870 | 2870 | 19 |
| 334 | 20240305 | 134700 | 1530266070 | 2880 | 2880 | 2880 | 2880 | 2001 |
| 335 | 20240305 | 134600 | 1524503190 | 2880 | 2880 | 2880 | 2880 | 10006 |
| 336 | 20240305 | 134500 | 1495685910 | 2870 | 2875 | 2880 | 2870 | 2933 |
| 337 | 20240305 | 134400 | 1487268135 | 2880 | 2880 | 2880 | 2880 | 1 |
| 338 | 20240305 | 134300 | 1487265255 | 2890 | 2885 | 2890 | 2885 | 3305 |
| 339 | 20240305 | 134200 | 1477730325 | 2885 | 2885 | 2885 | 2885 | 0 |
| 340 | 20240305 | 134100 | 1477730325 | 2885 | 2875 | 2885 | 2875 | 2805 |
| 341 | 20240305 | 134000 | 1469643590 | 2875 | 2875 | 2875 | 2875 | 301 |
| 342 | 20240305 | 133900 | 1468778215 | 2870 | 2875 | 2875 | 2870 | 602 |
| 343 | 20240305 | 133800 | 1467048975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 344 | 20240305 | 133700 | 1467048975 | 2875 | 2875 | 2875 | 2875 | 128 |
| 345 | 20240305 | 133600 | 1466680975 | 2875 | 2870 | 2875 | 2870 | 902 |
| 346 | 20240305 | 133500 | 1464088005 | 2875 | 2860 | 2875 | 2860 | 728 |
| 347 | 20240305 | 133400 | 1462002790 | 2865 | 2870 | 2870 | 2860 | 1837 |
| 348 | 20240305 | 133300 | 1456743865 | 2860 | 2865 | 2865 | 2860 | 1137 |
| 349 | 20240305 | 133200 | 1453486520 | 2875 | 2875 | 2875 | 2875 | 0 |
| 350 | 20240305 | 133100 | 1453486520 | 2875 | 2875 | 2875 | 2875 | 0 |
| 351 | 20240305 | 133000 | 1453486520 | 2875 | 2865 | 2875 | 2865 | 947 |
| 352 | 20240305 | 132900 | 1450768115 | 2870 | 2870 | 2870 | 2870 | 476 |
| 353 | 20240305 | 132800 | 1449401995 | 2865 | 2865 | 2865 | 2865 | 15 |
| 354 | 20240305 | 132700 | 1449359020 | 2865 | 2865 | 2865 | 2865 | 6 |
| 355 | 20240305 | 132600 | 1449341830 | 2865 | 2865 | 2865 | 2865 | 427 |
| 356 | 20240305 | 132500 | 1448118475 | 2865 | 2875 | 2875 | 2865 | 3614 |
| 357 | 20240305 | 132400 | 1437764350 | 2865 | 2870 | 2870 | 2865 | 1616 |
| 358 | 20240305 | 132300 | 1433133970 | 2870 | 2865 | 2870 | 2865 | 3 |
| 359 | 20240305 | 132200 | 1433125365 | 2875 | 2875 | 2875 | 2875 | 0 |
| 360 | 20240305 | 132100 | 1433125365 | 2875 | 2875 | 2875 | 2875 | 300 |
| 361 | 20240305 | 132000 | 1432262865 | 2875 | 2875 | 2875 | 2875 | 935 |
| 362 | 20240305 | 131900 | 1429574740 | 2875 | 2870 | 2875 | 2870 | 5 |
| 363 | 20240305 | 131800 | 1429560370 | 2875 | 2875 | 2875 | 2875 | 0 |
| 364 | 20240305 | 131700 | 1429560370 | 2875 | 2865 | 2875 | 2865 | 623 |
| 365 | 20240305 | 131600 | 1427770325 | 2870 | 2875 | 2875 | 2865 | 614 |
| 366 | 20240305 | 131500 | 1426006715 | 2870 | 2870 | 2870 | 2870 | 23 |
| 367 | 20240305 | 131400 | 1425940705 | 2870 | 2870 | 2870 | 2870 | 65 |
| 368 | 20240305 | 131300 | 1425754155 | 2870 | 2870 | 2870 | 2870 | 506 |
| 369 | 20240305 | 131200 | 1424301935 | 2875 | 2870 | 2875 | 2870 | 101 |
| 370 | 20240305 | 131100 | 1424012060 | 2870 | 2875 | 2875 | 2870 | 709 |
| 371 | 20240305 | 131000 | 1421976185 | 2875 | 2865 | 2875 | 2865 | 4742 |
| 372 | 20240305 | 130900 | 1408363040 | 2865 | 2860 | 2865 | 2860 | 1100 |
| 373 | 20240305 | 130800 | 1405214040 | 2860 | 2860 | 2860 | 2860 | 258 |
| 374 | 20240305 | 130700 | 1404476160 | 2865 | 2865 | 2865 | 2865 | 0 |
| 375 | 20240305 | 130600 | 1404476160 | 2865 | 2865 | 2865 | 2860 | 452 |
| 376 | 20240305 | 130500 | 1403181930 | 2865 | 2865 | 2865 | 2865 | 1000 |
| 377 | 20240305 | 130400 | 1400316930 | 2865 | 2860 | 2865 | 2860 | 14 |
| 378 | 20240305 | 130300 | 1400276825 | 2855 | 2855 | 2855 | 2855 | 2000 |
| 379 | 20240305 | 130200 | 1394566825 | 2870 | 2870 | 2870 | 2870 | 1 |
| 380 | 20240305 | 130100 | 1394563955 | 2870 | 2870 | 2870 | 2870 | 0 |
| 381 | 20240305 | 130000 | 1394563955 | 2870 | 2865 | 2870 | 2865 | 2901 |
| 382 | 20240305 | 125900 | 1386252585 | 2860 | 2865 | 2865 | 2860 | 2310 |
| 383 | 20240305 | 125800 | 1379644435 | 2855 | 2855 | 2855 | 2855 | 599 |
| 384 | 20240305 | 125700 | 1377934290 | 2855 | 2860 | 2860 | 2855 | 170 |
| 385 | 20240305 | 125600 | 1377448920 | 2865 | 2865 | 2865 | 2865 | 900 |
| 386 | 20240305 | 125500 | 1374870420 | 2855 | 2855 | 2865 | 2855 | 898 |
| 387 | 20240305 | 125400 | 1372304000 | 2855 | 2850 | 2855 | 2850 | 103 |
| 388 | 20240305 | 125300 | 1372010445 | 2850 | 2855 | 2860 | 2850 | 1927 |
| 389 | 20240305 | 125200 | 1366510630 | 2850 | 2855 | 2855 | 2850 | 12000 |
| 390 | 20240305 | 125100 | 1332301035 | 2860 | 2860 | 2860 | 2860 | 9 |
| 391 | 20240305 | 125000 | 1332275295 | 2855 | 2860 | 2860 | 2855 | 605 |
| 392 | 20240305 | 124900 | 1330546495 | 2860 | 2860 | 2860 | 2860 | 4253 |
| 393 | 20240305 | 124800 | 1318382915 | 2865 | 2865 | 2865 | 2865 | 1 |
| 394 | 20240305 | 124700 | 1318380050 | 2865 | 2865 | 2870 | 2855 | 15096 |
| 395 | 20240305 | 124600 | 1275180110 | 2875 | 2875 | 2875 | 2870 | 3 |
| 396 | 20240305 | 124500 | 1275171490 | 2870 | 2875 | 2875 | 2865 | 736 |
| 397 | 20240305 | 124400 | 1273059515 | 2875 | 2875 | 2875 | 2865 | 1942 |
| 398 | 20240305 | 124300 | 1267481475 | 2870 | 2875 | 2875 | 2870 | 2128 |
| 399 | 20240305 | 124200 | 1261373615 | 2880 | 2880 | 2880 | 2880 | 0 |
| 400 | 20240305 | 124100 | 1261373615 | 2880 | 2880 | 2880 | 2880 | 0 |
| 401 | 20240305 | 124000 | 1261373615 | 2880 | 2870 | 2880 | 2865 | 4140 |
| 402 | 20240305 | 123900 | 1249489165 | 2870 | 2875 | 2875 | 2870 | 4445 |
| 403 | 20240305 | 123800 | 1236731835 | 2870 | 2870 | 2870 | 2870 | 1 |
| 404 | 20240305 | 123700 | 1236728965 | 2875 | 2870 | 2875 | 2870 | 2816 |
| 405 | 20240305 | 123600 | 1228647035 | 2875 | 2870 | 2875 | 2870 | 21 |
| 406 | 20240305 | 123500 | 1228586760 | 2870 | 2870 | 2870 | 2870 | 13 |
| 407 | 20240305 | 123400 | 1228549450 | 2875 | 2875 | 2875 | 2875 | 1201 |
| 408 | 20240305 | 123300 | 1225096575 | 2875 | 2875 | 2875 | 2870 | 24 |
| 409 | 20240305 | 123200 | 1225027670 | 2875 | 2870 | 2875 | 2870 | 1174 |
| 410 | 20240305 | 123100 | 1221653080 | 2875 | 2875 | 2875 | 2875 | 5 |
| 411 | 20240305 | 123000 | 1221638705 | 2875 | 2875 | 2875 | 2875 | 1 |
| 412 | 20240305 | 122900 | 1221635830 | 2875 | 2875 | 2875 | 2875 | 600 |
| 413 | 20240305 | 122800 | 1219910830 | 2875 | 2875 | 2875 | 2875 | 605 |
| 414 | 20240305 | 122700 | 1218171455 | 2870 | 2865 | 2870 | 2865 | 269 |
| 415 | 20240305 | 122600 | 1217399435 | 2870 | 2865 | 2875 | 2865 | 3508 |
| 416 | 20240305 | 122500 | 1207348950 | 2880 | 2880 | 2880 | 2870 | 3174 |
| 417 | 20240305 | 122400 | 1198230570 | 2880 | 2880 | 2880 | 2880 | 300 |
| 418 | 20240305 | 122300 | 1197366570 | 2880 | 2880 | 2880 | 2880 | 203 |
| 419 | 20240305 | 122200 | 1196781930 | 2870 | 2870 | 2870 | 2870 | 1 |
| 420 | 20240305 | 122100 | 1196779060 | 2875 | 2875 | 2875 | 2875 | 5 |
| 421 | 20240305 | 122000 | 1196764685 | 2880 | 2880 | 2880 | 2880 | 900 |
| 422 | 20240305 | 121900 | 1194172685 | 2880 | 2875 | 2880 | 2870 | 810 |
| 423 | 20240305 | 121800 | 1191843605 | 2870 | 2870 | 2870 | 2870 | 0 |
| 424 | 20240305 | 121700 | 1191843605 | 2870 | 2870 | 2870 | 2870 | 0 |
| 425 | 20240305 | 121600 | 1191843605 | 2870 | 2870 | 2870 | 2870 | 9 |
| 426 | 20240305 | 121500 | 1191817775 | 2875 | 2865 | 2875 | 2865 | 4034 |
| 427 | 20240305 | 121400 | 1180251465 | 2870 | 2870 | 2870 | 2870 | 600 |
| 428 | 20240305 | 121300 | 1178529465 | 2870 | 2870 | 2870 | 2870 | 13 |
| 429 | 20240305 | 121200 | 1178492155 | 2870 | 2875 | 2875 | 2870 | 301 |
| 430 | 20240305 | 121100 | 1177628280 | 2875 | 2875 | 2875 | 2875 | 200 |
| 431 | 20240305 | 121000 | 1177053280 | 2875 | 2870 | 2875 | 2870 | 600 |
| 432 | 20240305 | 120900 | 1175329740 | 2870 | 2870 | 2870 | 2870 | 601 |
| 433 | 20240305 | 120800 | 1173604870 | 2870 | 2870 | 2870 | 2870 | 300 |
| 434 | 20240305 | 120700 | 1172743870 | 2870 | 2870 | 2870 | 2870 | 1646 |
| 435 | 20240305 | 120600 | 1168019850 | 2870 | 2870 | 2870 | 2870 | 1217 |
| 436 | 20240305 | 120500 | 1164527060 | 2870 | 2870 | 2870 | 2870 | 380 |
| 437 | 20240305 | 120400 | 1163436460 | 2870 | 2870 | 2870 | 2870 | 600 |
| 438 | 20240305 | 120300 | 1161714460 | 2870 | 2870 | 2870 | 2855 | 3309 |
| 439 | 20240305 | 120200 | 1152254010 | 2870 | 2865 | 2870 | 2865 | 536 |
| 440 | 20240305 | 120100 | 1150716525 | 2870 | 2870 | 2870 | 2870 | 4 |
| 441 | 20240305 | 120000 | 1150705045 | 2870 | 2870 | 2870 | 2870 | 900 |
| 442 | 20240305 | 115900 | 1148122045 | 2870 | 2865 | 2870 | 2865 | 356 |
| 443 | 20240305 | 115800 | 1147100605 | 2870 | 2870 | 2870 | 2870 | 18 |
| 444 | 20240305 | 115700 | 1147048945 | 2870 | 2870 | 2870 | 2870 | 1043 |
| 445 | 20240305 | 115600 | 1144055535 | 2870 | 2865 | 2870 | 2865 | 310 |
| 446 | 20240305 | 115500 | 1143166725 | 2870 | 2855 | 2870 | 2855 | 3842 |
| 447 | 20240305 | 115400 | 1132176130 | 2855 | 2855 | 2855 | 2855 | 1037 |
| 448 | 20240305 | 115300 | 1129215495 | 2860 | 2860 | 2860 | 2860 | 33 |
| 449 | 20240305 | 115200 | 1129121115 | 2865 | 2865 | 2865 | 2865 | 0 |
| 450 | 20240305 | 115100 | 1129121115 | 2865 | 2860 | 2865 | 2860 | 907 |
| 451 | 20240305 | 115000 | 1126522595 | 2865 | 2860 | 2865 | 2860 | 400 |
| 452 | 20240305 | 114900 | 1125377095 | 2855 | 2855 | 2855 | 2855 | 5000 |
| 453 | 20240305 | 114800 | 1111102095 | 2855 | 2855 | 2855 | 2855 | 0 |
| 454 | 20240305 | 114700 | 1111102095 | 2855 | 2865 | 2865 | 2855 | 294 |
| 455 | 20240305 | 114600 | 1110261785 | 2865 | 2860 | 2865 | 2855 | 2837 |
| 456 | 20240305 | 114500 | 1102145015 | 2855 | 2860 | 2860 | 2855 | 1073 |
| 457 | 20240305 | 114400 | 1099076240 | 2855 | 2850 | 2860 | 2850 | 99 |
| 458 | 20240305 | 114300 | 1098793645 | 2850 | 2855 | 2855 | 2850 | 884 |
| 459 | 20240305 | 114200 | 1096273245 | 2860 | 2860 | 2860 | 2860 | 64 |
| 460 | 20240305 | 114100 | 1096090205 | 2860 | 2870 | 2870 | 2850 | 22007 |
| 461 | 20240305 | 114000 | 1033213190 | 2870 | 2870 | 2870 | 2870 | 0 |
| 462 | 20240305 | 113900 | 1033213190 | 2870 | 2870 | 2870 | 2870 | 4 |
| 463 | 20240305 | 113800 | 1033201710 | 2875 | 2870 | 2875 | 2870 | 108 |
| 464 | 20240305 | 113700 | 1032891740 | 2885 | 2885 | 2885 | 2885 | 0 |
| 465 | 20240305 | 113600 | 1032891740 | 2885 | 2865 | 2885 | 2860 | 2902 |
| 466 | 20240305 | 113500 | 1024563680 | 2865 | 2860 | 2865 | 2855 | 5659 |
| 467 | 20240305 | 113400 | 1008385590 | 2860 | 2865 | 2865 | 2860 | 958 |
| 468 | 20240305 | 113300 | 1005641190 | 2870 | 2870 | 2870 | 2870 | 41 |
| 469 | 20240305 | 113200 | 1005523520 | 2875 | 2875 | 2875 | 2870 | 301 |
| 470 | 20240305 | 113100 | 1004658355 | 2875 | 2870 | 2875 | 2870 | 1156 |
| 471 | 20240305 | 113000 | 1001340630 | 2870 | 2870 | 2870 | 2870 | 10 |
| 472 | 20240305 | 112900 | 1001311930 | 2870 | 2870 | 2870 | 2870 | 300 |
| 473 | 20240305 | 112800 | 1000450930 | 2865 | 2870 | 2870 | 2865 | 70 |
| 474 | 20240305 | 112700 | 1000250350 | 2865 | 2875 | 2875 | 2865 | 484 |
| 475 | 20240305 | 112600 | 998863680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 476 | 20240305 | 112500 | 998863680 | 2875 | 2875 | 2875 | 2875 | 700 |
| 477 | 20240305 | 112400 | 996851180 | 2875 | 2870 | 2875 | 2870 | 492 |
| 478 | 20240305 | 112300 | 995438340 | 2875 | 2885 | 2885 | 2870 | 9045 |
| 479 | 20240305 | 112200 | 969453440 | 2885 | 2880 | 2885 | 2880 | 10 |
| 480 | 20240305 | 112100 | 969424595 | 2885 | 2885 | 2885 | 2885 | 0 |
| 481 | 20240305 | 112000 | 969424595 | 2885 | 2880 | 2895 | 2880 | 302 |
| 482 | 20240305 | 111900 | 968552335 | 2880 | 2875 | 2880 | 2870 | 3401 |
| 483 | 20240305 | 111800 | 958772145 | 2875 | 2870 | 2875 | 2870 | 305 |
| 484 | 20240305 | 111700 | 957895295 | 2870 | 2870 | 2870 | 2870 | 3000 |
| 485 | 20240305 | 111600 | 949285295 | 2880 | 2880 | 2880 | 2880 | 300 |
| 486 | 20240305 | 111500 | 948421295 | 2880 | 2875 | 2880 | 2875 | 600 |
| 487 | 20240305 | 111400 | 946693335 | 2880 | 2880 | 2880 | 2880 | 2804 |
| 488 | 20240305 | 111300 | 938617815 | 2875 | 2890 | 2895 | 2875 | 6852 |
| 489 | 20240305 | 111200 | 918878220 | 2895 | 2880 | 2895 | 2875 | 15001 |
| 490 | 20240305 | 111100 | 875640010 | 2885 | 2885 | 2890 | 2875 | 5303 |
| 491 | 20240305 | 111000 | 860357650 | 2890 | 2885 | 2895 | 2885 | 1336 |
| 492 | 20240305 | 110900 | 856498550 | 2895 | 2890 | 2895 | 2890 | 2335 |
| 493 | 20240305 | 110800 | 849748900 | 2890 | 2890 | 2890 | 2890 | 39 |
| 494 | 20240305 | 110700 | 849636190 | 2890 | 2895 | 2895 | 2890 | 102 |
| 495 | 20240305 | 110600 | 849341405 | 2895 | 2890 | 2895 | 2890 | 5469 |
| 496 | 20240305 | 110500 | 833529675 | 2890 | 2880 | 2890 | 2880 | 404 |
| 497 | 20240305 | 110400 | 832363135 | 2895 | 2895 | 2895 | 2895 | 2802 |
| 498 | 20240305 | 110300 | 824251345 | 2890 | 2890 | 2890 | 2890 | 1336 |
| 499 | 20240305 | 110200 | 820390305 | 2890 | 2875 | 2890 | 2875 | 1831 |
| 500 | 20240305 | 110100 | 815103505 | 2880 | 2880 | 2880 | 2880 | 449 |
| 501 | 20240305 | 110000 | 813810385 | 2880 | 2875 | 2880 | 2855 | 26051 |
| 502 | 20240305 | 105900 | 739254475 | 2875 | 2880 | 2880 | 2875 | 10943 |
| 503 | 20240305 | 105800 | 707771730 | 2895 | 2895 | 2895 | 2880 | 3600 |
| 504 | 20240305 | 105700 | 697364730 | 2895 | 2895 | 2895 | 2895 | 4 |
| 505 | 20240305 | 105600 | 697353150 | 2895 | 2885 | 2895 | 2885 | 5385 |
| 506 | 20240305 | 105500 | 681792120 | 2885 | 2885 | 2885 | 2885 | 300 |
| 507 | 20240305 | 105400 | 680926620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 508 | 20240305 | 105300 | 680926620 | 2885 | 2880 | 2885 | 2880 | 690 |
| 509 | 20240305 | 105200 | 678938705 | 2875 | 2875 | 2880 | 2875 | 2516 |
| 510 | 20240305 | 105100 | 671697280 | 2875 | 2875 | 2875 | 2875 | 96 |
| 511 | 20240305 | 105000 | 671421280 | 2875 | 2880 | 2880 | 2875 | 1071 |
| 512 | 20240305 | 104900 | 668342145 | 2880 | 2880 | 2880 | 2880 | 8 |
| 513 | 20240305 | 104800 | 668319105 | 2880 | 2880 | 2880 | 2880 | 0 |
| 514 | 20240305 | 104700 | 668319105 | 2880 | 2875 | 2880 | 2875 | 669 |
| 515 | 20240305 | 104600 | 666394230 | 2870 | 2875 | 2875 | 2870 | 356 |
| 516 | 20240305 | 104500 | 665370990 | 2875 | 2875 | 2875 | 2870 | 208 |
| 517 | 20240305 | 104400 | 664773725 | 2875 | 2875 | 2875 | 2870 | 2559 |
| 518 | 20240305 | 104300 | 657429240 | 2870 | 2870 | 2870 | 2870 | 657 |
| 519 | 20240305 | 104200 | 655543650 | 2880 | 2870 | 2880 | 2870 | 131 |
| 520 | 20240305 | 104100 | 655167670 | 2875 | 2880 | 2880 | 2875 | 105 |
| 521 | 20240305 | 104000 | 654865275 | 2880 | 2880 | 2880 | 2880 | 2 |
| 522 | 20240305 | 103900 | 654859515 | 2875 | 2875 | 2875 | 2875 | 3522 |
| 523 | 20240305 | 103800 | 644733765 | 2880 | 2880 | 2880 | 2880 | 31 |
| 524 | 20240305 | 103700 | 644644485 | 2875 | 2875 | 2875 | 2875 | 400 |
| 525 | 20240305 | 103600 | 643494485 | 2885 | 2880 | 2885 | 2880 | 910 |
| 526 | 20240305 | 103500 | 640869665 | 2880 | 2880 | 2880 | 2880 | 303 |
| 527 | 20240305 | 103400 | 639997025 | 2880 | 2875 | 2880 | 2875 | 2112 |
| 528 | 20240305 | 103300 | 633915015 | 2875 | 2875 | 2875 | 2875 | 510 |
| 529 | 20240305 | 103200 | 632448765 | 2880 | 2870 | 2880 | 2870 | 32 |
| 530 | 20240305 | 103100 | 632356905 | 2870 | 2880 | 2880 | 2870 | 1089 |
| 531 | 20240305 | 103000 | 629230585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 532 | 20240305 | 102900 | 629230585 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 533 | 20240305 | 102800 | 626350585 | 2880 | 2880 | 2880 | 2880 | 380 |
| 534 | 20240305 | 102700 | 625256185 | 2880 | 2880 | 2880 | 2880 | 0 |
| 535 | 20240305 | 102600 | 625256185 | 2880 | 2875 | 2880 | 2875 | 310 |
| 536 | 20240305 | 102500 | 624363885 | 2880 | 2880 | 2880 | 2880 | 0 |
| 537 | 20240305 | 102400 | 624363885 | 2880 | 2870 | 2880 | 2855 | 3151 |
| 538 | 20240305 | 102300 | 615327120 | 2870 | 2860 | 2870 | 2855 | 1004 |
| 539 | 20240305 | 102200 | 612457260 | 2870 | 2870 | 2870 | 2870 | 0 |
| 540 | 20240305 | 102100 | 612457260 | 2870 | 2860 | 2870 | 2860 | 920 |
| 541 | 20240305 | 102000 | 609817080 | 2875 | 2870 | 2875 | 2860 | 3289 |
| 542 | 20240305 | 101900 | 600393555 | 2865 | 2865 | 2865 | 2865 | 149 |
| 543 | 20240305 | 101800 | 599966670 | 2860 | 2855 | 2865 | 2855 | 6963 |
| 544 | 20240305 | 101700 | 580024295 | 2855 | 2845 | 2860 | 2845 | 402 |
| 545 | 20240305 | 101600 | 578875125 | 2845 | 2845 | 2850 | 2845 | 305 |
| 546 | 20240305 | 101500 | 578005895 | 2845 | 2855 | 2855 | 2845 | 3152 |
| 547 | 20240305 | 101400 | 569020200 | 2850 | 2855 | 2855 | 2850 | 1370 |
| 548 | 20240305 | 101300 | 565108860 | 2860 | 2860 | 2865 | 2855 | 495 |
| 549 | 20240305 | 101200 | 563693655 | 2860 | 2860 | 2860 | 2860 | 461 |
| 550 | 20240305 | 101100 | 562375195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 551 | 20240305 | 101000 | 562375195 | 2860 | 2860 | 2860 | 2860 | 101 |
| 552 | 20240305 | 100900 | 562086335 | 2860 | 2865 | 2865 | 2860 | 2031 |
| 553 | 20240305 | 100800 | 556277495 | 2865 | 2865 | 2865 | 2865 | 286 |
| 554 | 20240305 | 100700 | 555458105 | 2860 | 2860 | 2860 | 2860 | 1099 |
| 555 | 20240305 | 100600 | 552314965 | 2855 | 2855 | 2855 | 2855 | 0 |
| 556 | 20240305 | 100500 | 552314965 | 2855 | 2855 | 2855 | 2855 | 10 |
| 557 | 20240305 | 100400 | 552286415 | 2860 | 2855 | 2860 | 2855 | 869 |
| 558 | 20240305 | 100300 | 549802900 | 2855 | 2865 | 2865 | 2840 | 24294 |
| 559 | 20240305 | 100200 | 480681875 | 2860 | 2855 | 2860 | 2850 | 3117 |
| 560 | 20240305 | 100100 | 471789685 | 2855 | 2850 | 2855 | 2850 | 1006 |
| 561 | 20240305 | 100000 | 468918305 | 2855 | 2855 | 2855 | 2845 | 9173 |
| 562 | 20240305 | 095900 | 442802560 | 2855 | 2855 | 2855 | 2855 | 3436 |
| 563 | 20240305 | 095800 | 432992780 | 2855 | 2860 | 2865 | 2855 | 1269 |
| 564 | 20240305 | 095700 | 429364315 | 2870 | 2865 | 2870 | 2865 | 863 |
| 565 | 20240305 | 095600 | 426891330 | 2870 | 2870 | 2870 | 2870 | 126 |
| 566 | 20240305 | 095500 | 426529710 | 2870 | 2860 | 2870 | 2860 | 2896 |
| 567 | 20240305 | 095400 | 418246400 | 2850 | 2860 | 2865 | 2850 | 11215 |
| 568 | 20240305 | 095300 | 386217820 | 2860 | 2875 | 2875 | 2860 | 5872 |
| 569 | 20240305 | 095200 | 369375415 | 2880 | 2880 | 2880 | 2880 | 150 |
| 570 | 20240305 | 095100 | 368943415 | 2880 | 2880 | 2880 | 2880 | 0 |
| 571 | 20240305 | 095000 | 368943415 | 2880 | 2880 | 2880 | 2880 | 5 |
| 572 | 20240305 | 094900 | 368929015 | 2880 | 2875 | 2880 | 2875 | 246 |
| 573 | 20240305 | 094800 | 368221760 | 2875 | 2870 | 2875 | 2870 | 107 |
| 574 | 20240305 | 094700 | 367914145 | 2865 | 2870 | 2875 | 2865 | 1657 |
| 575 | 20240305 | 094600 | 363163010 | 2870 | 2880 | 2880 | 2870 | 8121 |
| 576 | 20240305 | 094500 | 339828670 | 2880 | 2885 | 2885 | 2880 | 874 |
| 577 | 20240305 | 094400 | 337307200 | 2890 | 2880 | 2890 | 2880 | 476 |
| 578 | 20240305 | 094300 | 335933940 | 2880 | 2885 | 2885 | 2880 | 6228 |
| 579 | 20240305 | 094200 | 317992675 | 2885 | 2890 | 2890 | 2885 | 264 |
| 580 | 20240305 | 094100 | 317230805 | 2890 | 2890 | 2890 | 2885 | 123 |
| 581 | 20240305 | 094000 | 316875375 | 2890 | 2890 | 2890 | 2885 | 21 |
| 582 | 20240305 | 093900 | 316814730 | 2890 | 2895 | 2895 | 2880 | 733 |
| 583 | 20240305 | 093800 | 314699670 | 2900 | 2880 | 2900 | 2880 | 1195 |
| 584 | 20240305 | 093700 | 311247525 | 2880 | 2885 | 2900 | 2880 | 821 |
| 585 | 20240305 | 093600 | 308879340 | 2880 | 2895 | 2895 | 2880 | 1530 |
| 586 | 20240305 | 093500 | 304465995 | 2900 | 2895 | 2900 | 2895 | 26 |
| 587 | 20240305 | 093400 | 304390665 | 2900 | 2895 | 2900 | 2895 | 383 |
| 588 | 20240305 | 093300 | 303281850 | 2895 | 2895 | 2895 | 2895 | 10 |
| 589 | 20240305 | 093200 | 303252900 | 2900 | 2895 | 2900 | 2885 | 4825 |
| 590 | 20240305 | 093100 | 289316105 | 2895 | 2895 | 2895 | 2895 | 800 |
| 591 | 20240305 | 093000 | 287000105 | 2895 | 2900 | 2900 | 2895 | 204 |
| 592 | 20240305 | 092900 | 286409520 | 2900 | 2900 | 2900 | 2900 | 190 |
| 593 | 20240305 | 092800 | 285858520 | 2900 | 2890 | 2900 | 2890 | 917 |
| 594 | 20240305 | 092700 | 283199320 | 2895 | 2890 | 2895 | 2890 | 26221 |
| 595 | 20240305 | 092600 | 207306880 | 2890 | 2900 | 2900 | 2890 | 15425 |
| 596 | 20240305 | 092500 | 162652775 | 2910 | 2900 | 2910 | 2895 | 264 |
| 597 | 20240305 | 092400 | 161887580 | 2895 | 2900 | 2905 | 2895 | 7584 |
| 598 | 20240305 | 092300 | 139908570 | 2900 | 2900 | 2900 | 2900 | 1342 |
| 599 | 20240305 | 092200 | 136016770 | 2900 | 2900 | 2900 | 2900 | 1108 |
| 600 | 20240305 | 092100 | 132803570 | 2900 | 2910 | 2910 | 2900 | 750 |
| 601 | 20240305 | 092000 | 130627570 | 2905 | 2915 | 2915 | 2905 | 635 |
| 602 | 20240305 | 091900 | 128782385 | 2910 | 2910 | 2910 | 2910 | 416 |
| 603 | 20240305 | 091800 | 127571825 | 2910 | 2885 | 2910 | 2885 | 2342 |
| 604 | 20240305 | 091700 | 120778610 | 2895 | 2890 | 2895 | 2885 | 641 |
| 605 | 20240305 | 091600 | 118926565 | 2905 | 2880 | 2905 | 2880 | 8230 |
| 606 | 20240305 | 091500 | 95102960 | 2880 | 2885 | 2890 | 2880 | 4389 |
| 607 | 20240305 | 091400 | 82435485 | 2885 | 2885 | 2885 | 2885 | 637 |
| 608 | 20240305 | 091300 | 80597740 | 2885 | 2890 | 2890 | 2885 | 1087 |
| 609 | 20240305 | 091200 | 77461740 | 2885 | 2895 | 2895 | 2885 | 3021 |
| 610 | 20240305 | 091100 | 68745945 | 2885 | 2890 | 2900 | 2885 | 2221 |
| 611 | 20240305 | 091000 | 62314450 | 2895 | 2890 | 2895 | 2890 | 2039 |
| 612 | 20240305 | 090900 | 56418240 | 2895 | 2895 | 2895 | 2890 | 62 |
| 613 | 20240305 | 090800 | 56238880 | 2895 | 2895 | 2900 | 2895 | 268 |
| 614 | 20240305 | 090700 | 55462530 | 2895 | 2890 | 2895 | 2890 | 1314 |
| 615 | 20240305 | 090600 | 51662580 | 2890 | 2895 | 2895 | 2890 | 427 |
| 616 | 20240305 | 090500 | 50427875 | 2895 | 2895 | 2895 | 2890 | 2068 |
| 617 | 20240305 | 090400 | 44441110 | 2890 | 2890 | 2890 | 2885 | 280 |
| 618 | 20240305 | 090300 | 43632120 | 2895 | 2880 | 2895 | 2880 | 704 |
| 619 | 20240305 | 090200 | 41602685 | 2875 | 2895 | 2895 | 2875 | 4457 |
| 620 | 20240305 | 090100 | 28744515 | 2895 | 2920 | 2925 | 2895 | 2487 |
| 621 | 20240305 | 090000 | 21503935 | 2910 | 2900 | 2925 | 2900 | 7413 |