29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 190400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 5198 |
| 3 | 20240312 | 190300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 4 | 20240312 | 190200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 5 | 20240312 | 190100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 6 | 20240312 | 190000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 7 | 20240312 | 185900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 8 | 20240312 | 185800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 9 | 20240312 | 185700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 10 | 20240312 | 185600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 11 | 20240312 | 185500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 12 | 20240312 | 185400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 13 | 20240312 | 185300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 14 | 20240312 | 185200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 15 | 20240312 | 185100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 16 | 20240312 | 185000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 17 | 20240312 | 184900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 18 | 20240312 | 184800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 19 | 20240312 | 184700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 20 | 20240312 | 184600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 21 | 20240312 | 184500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 22 | 20240312 | 184400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 23 | 20240312 | 184300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 24 | 20240312 | 184200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 25 | 20240312 | 184100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 26 | 20240312 | 184000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 27 | 20240312 | 183900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 28 | 20240312 | 183800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 29 | 20240312 | 183700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 30 | 20240312 | 183600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 31 | 20240312 | 183500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 32 | 20240312 | 183400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 5198 |
| 33 | 20240312 | 183300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 34 | 20240312 | 183200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 35 | 20240312 | 183100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 36 | 20240312 | 183000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 37 | 20240312 | 182900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 38 | 20240312 | 182800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 39 | 20240312 | 182700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 40 | 20240312 | 182600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 41 | 20240312 | 182500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 42 | 20240312 | 182400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 43 | 20240312 | 182300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 44 | 20240312 | 182200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 45 | 20240312 | 182100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 46 | 20240312 | 182000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 47 | 20240312 | 181900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 48 | 20240312 | 181800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 49 | 20240312 | 181700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 50 | 20240312 | 181600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 51 | 20240312 | 181500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 52 | 20240312 | 181400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 53 | 20240312 | 181300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 54 | 20240312 | 181200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 55 | 20240312 | 181100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 56 | 20240312 | 181000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 57 | 20240312 | 180900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 58 | 20240312 | 180800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 59 | 20240312 | 180700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 60 | 20240312 | 180600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 61 | 20240312 | 180500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 62 | 20240312 | 180400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 5198 |
| 63 | 20240312 | 180300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 64 | 20240312 | 180200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 65 | 20240312 | 180100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 66 | 20240312 | 180000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 67 | 20240312 | 175900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 68 | 20240312 | 175800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 69 | 20240312 | 175700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 70 | 20240312 | 175600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 71 | 20240312 | 175500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 72 | 20240312 | 175400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 73 | 20240312 | 175300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 74 | 20240312 | 175200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 75 | 20240312 | 175100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 76 | 20240312 | 175000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 77 | 20240312 | 174900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 78 | 20240312 | 174800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 79 | 20240312 | 174700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 80 | 20240312 | 174600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 81 | 20240312 | 174500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 82 | 20240312 | 174400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 83 | 20240312 | 174300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 84 | 20240312 | 174200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 85 | 20240312 | 174100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 86 | 20240312 | 174000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 87 | 20240312 | 173900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 88 | 20240312 | 173800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 89 | 20240312 | 173700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 90 | 20240312 | 173600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 91 | 20240312 | 173500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 92 | 20240312 | 173400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 5198 |
| 93 | 20240312 | 173300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 94 | 20240312 | 173200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 95 | 20240312 | 173100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 96 | 20240312 | 173000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 97 | 20240312 | 172900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 98 | 20240312 | 172800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 99 | 20240312 | 172700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 100 | 20240312 | 172600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 101 | 20240312 | 172500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 102 | 20240312 | 172400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 103 | 20240312 | 172300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 104 | 20240312 | 172200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 105 | 20240312 | 172100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 106 | 20240312 | 172000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 107 | 20240312 | 171900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 108 | 20240312 | 171800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 109 | 20240312 | 171700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 110 | 20240312 | 171600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 111 | 20240312 | 171500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 112 | 20240312 | 171400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 113 | 20240312 | 171300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 114 | 20240312 | 171200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 115 | 20240312 | 171100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 116 | 20240312 | 171000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 117 | 20240312 | 170900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 118 | 20240312 | 170800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 119 | 20240312 | 170700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 120 | 20240312 | 170600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 121 | 20240312 | 170500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 122 | 20240312 | 170400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 5198 |
| 123 | 20240312 | 170300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 124 | 20240312 | 170200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 125 | 20240312 | 170100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 126 | 20240312 | 170000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 127 | 20240312 | 165900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 128 | 20240312 | 165800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 129 | 20240312 | 165700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 130 | 20240312 | 165600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 131 | 20240312 | 165500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 132 | 20240312 | 165400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 133 | 20240312 | 165300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 134 | 20240312 | 165200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 135 | 20240312 | 165100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 136 | 20240312 | 165000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 137 | 20240312 | 164900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 138 | 20240312 | 164800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 139 | 20240312 | 164700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 140 | 20240312 | 164600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 141 | 20240312 | 164500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 142 | 20240312 | 164400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 143 | 20240312 | 164300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 144 | 20240312 | 164200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 145 | 20240312 | 164100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 146 | 20240312 | 164000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 147 | 20240312 | 163900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 148 | 20240312 | 163800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 149 | 20240312 | 163700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 150 | 20240312 | 163600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 151 | 20240312 | 163500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 152 | 20240312 | 163400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 5198 |
| 153 | 20240312 | 163300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 154 | 20240312 | 163200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 155 | 20240312 | 163100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 156 | 20240312 | 163000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 157 | 20240312 | 162900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 158 | 20240312 | 162800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 159 | 20240312 | 162700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 160 | 20240312 | 162600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 161 | 20240312 | 162500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 162 | 20240312 | 162400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 163 | 20240312 | 162300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 164 | 20240312 | 162200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 165 | 20240312 | 162100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 166 | 20240312 | 162000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 167 | 20240312 | 161900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 168 | 20240312 | 161800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 169 | 20240312 | 161700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 170 | 20240312 | 161600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 171 | 20240312 | 161500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 172 | 20240312 | 161400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 173 | 20240312 | 161300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 174 | 20240312 | 161200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 175 | 20240312 | 161100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 176 | 20240312 | 161000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 177 | 20240312 | 160900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 178 | 20240312 | 160800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 179 | 20240312 | 160700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 180 | 20240312 | 160600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 181 | 20240312 | 160500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 182 | 20240312 | 160400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 5198 |
| 183 | 20240312 | 160300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 184 | 20240312 | 160200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 185 | 20240312 | 160100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 186 | 20240312 | 160000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 187 | 20240312 | 155900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 188 | 20240312 | 155800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 189 | 20240312 | 155700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 190 | 20240312 | 155600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 191 | 20240312 | 155500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 192 | 20240312 | 155400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 193 | 20240312 | 155300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 194 | 20240312 | 155200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 195 | 20240312 | 155100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 196 | 20240312 | 155000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 197 | 20240312 | 154900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 198 | 20240312 | 154800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 199 | 20240312 | 154700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 200 | 20240312 | 154600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 201 | 20240312 | 154500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 202 | 20240312 | 154400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 203 | 20240312 | 154300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 204 | 20240312 | 154200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 205 | 20240312 | 154100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 206 | 20240312 | 154000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 207 | 20240312 | 153900 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 208 | 20240312 | 153800 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 209 | 20240312 | 153700 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 210 | 20240312 | 153600 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 211 | 20240312 | 153500 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 212 | 20240312 | 153400 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 5198 |
| 213 | 20240312 | 153300 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 214 | 20240312 | 153200 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 215 | 20240312 | 153100 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 216 | 20240312 | 153000 | 1372069450 | 5710 | 5710 | 5710 | 5710 | 5198 |
| 217 | 20240312 | 152900 | 1342388870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 218 | 20240312 | 152800 | 1342388870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 219 | 20240312 | 152700 | 1342388870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 220 | 20240312 | 152600 | 1342388870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 221 | 20240312 | 152500 | 1342388870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 222 | 20240312 | 152400 | 1342388870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 223 | 20240312 | 152300 | 1342388870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 224 | 20240312 | 152200 | 1342388870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 225 | 20240312 | 152100 | 1342388870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 226 | 20240312 | 152000 | 1342388870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 227 | 20240312 | 151900 | 1342388870 | 5710 | 5710 | 5720 | 5700 | 54 |
| 228 | 20240312 | 151800 | 1342080890 | 5700 | 5710 | 5710 | 5700 | 1045 |
| 229 | 20240312 | 151700 | 1336114130 | 5720 | 5710 | 5720 | 5710 | 144 |
| 230 | 20240312 | 151600 | 1335290680 | 5710 | 5710 | 5710 | 5710 | 23 |
| 231 | 20240312 | 151500 | 1335159350 | 5720 | 5710 | 5720 | 5710 | 155 |
| 232 | 20240312 | 151400 | 1334273290 | 5710 | 5710 | 5710 | 5710 | 323 |
| 233 | 20240312 | 151300 | 1332428960 | 5710 | 5710 | 5720 | 5710 | 302 |
| 234 | 20240312 | 151200 | 1330704490 | 5720 | 5720 | 5730 | 5720 | 85 |
| 235 | 20240312 | 151100 | 1330218280 | 5720 | 5720 | 5720 | 5720 | 23 |
| 236 | 20240312 | 151000 | 1330086720 | 5730 | 5720 | 5730 | 5720 | 300 |
| 237 | 20240312 | 150900 | 1328368720 | 5720 | 5720 | 5720 | 5720 | 61 |
| 238 | 20240312 | 150800 | 1328019800 | 5720 | 5720 | 5720 | 5720 | 149 |
| 239 | 20240312 | 150700 | 1327167520 | 5720 | 5720 | 5730 | 5720 | 154 |
| 240 | 20240312 | 150600 | 1326286620 | 5730 | 5730 | 5730 | 5730 | 107 |
| 241 | 20240312 | 150500 | 1325673510 | 5730 | 5730 | 5730 | 5720 | 247 |
| 242 | 20240312 | 150400 | 1324258430 | 5720 | 5720 | 5730 | 5720 | 2120 |
| 243 | 20240312 | 150300 | 1312131980 | 5720 | 5720 | 5720 | 5720 | 176 |
| 244 | 20240312 | 150200 | 1311125260 | 5720 | 5720 | 5720 | 5720 | 158 |
| 245 | 20240312 | 150100 | 1310221500 | 5720 | 5710 | 5720 | 5710 | 171 |
| 246 | 20240312 | 150000 | 1309244880 | 5710 | 5710 | 5710 | 5710 | 300 |
| 247 | 20240312 | 145900 | 1307531880 | 5710 | 5710 | 5710 | 5710 | 1191 |
| 248 | 20240312 | 145800 | 1300731270 | 5700 | 5700 | 5700 | 5700 | 2000 |
| 249 | 20240312 | 145700 | 1289331270 | 5710 | 5710 | 5710 | 5710 | 137 |
| 250 | 20240312 | 145600 | 1288549000 | 5700 | 5710 | 5710 | 5700 | 11 |
| 251 | 20240312 | 145500 | 1288486250 | 5710 | 5710 | 5710 | 5710 | 12 |
| 252 | 20240312 | 145400 | 1288417730 | 5710 | 5710 | 5710 | 5710 | 5 |
| 253 | 20240312 | 145300 | 1288389180 | 5710 | 5710 | 5710 | 5710 | 1014 |
| 254 | 20240312 | 145200 | 1282599240 | 5710 | 5710 | 5710 | 5700 | 8 |
| 255 | 20240312 | 145100 | 1282553600 | 5710 | 5710 | 5710 | 5710 | 29 |
| 256 | 20240312 | 145000 | 1282388010 | 5710 | 5710 | 5710 | 5710 | 46 |
| 257 | 20240312 | 144900 | 1282125350 | 5710 | 5710 | 5710 | 5710 | 622 |
| 258 | 20240312 | 144800 | 1278573730 | 5710 | 5710 | 5710 | 5710 | 168 |
| 259 | 20240312 | 144700 | 1277614450 | 5710 | 5710 | 5710 | 5710 | 283 |
| 260 | 20240312 | 144600 | 1275998520 | 5710 | 5710 | 5710 | 5710 | 18 |
| 261 | 20240312 | 144500 | 1275895740 | 5710 | 5710 | 5710 | 5710 | 1 |
| 262 | 20240312 | 144400 | 1275890030 | 5710 | 5710 | 5710 | 5710 | 26 |
| 263 | 20240312 | 144300 | 1275741570 | 5710 | 5710 | 5710 | 5710 | 105 |
| 264 | 20240312 | 144200 | 1275142020 | 5710 | 5710 | 5710 | 5710 | 160 |
| 265 | 20240312 | 144100 | 1274228420 | 5710 | 5710 | 5710 | 5700 | 1534 |
| 266 | 20240312 | 144000 | 1265472480 | 5710 | 5710 | 5710 | 5710 | 60 |
| 267 | 20240312 | 143900 | 1265129880 | 5710 | 5710 | 5710 | 5710 | 3 |
| 268 | 20240312 | 143800 | 1265112750 | 5700 | 5710 | 5710 | 5700 | 111 |
| 269 | 20240312 | 143700 | 1264478970 | 5710 | 5710 | 5710 | 5710 | 5 |
| 270 | 20240312 | 143600 | 1264450420 | 5710 | 5710 | 5710 | 5710 | 1 |
| 271 | 20240312 | 143500 | 1264444710 | 5700 | 5700 | 5700 | 5700 | 24 |
| 272 | 20240312 | 143400 | 1264307910 | 5700 | 5700 | 5700 | 5700 | 24 |
| 273 | 20240312 | 143300 | 1264171110 | 5700 | 5700 | 5700 | 5700 | 1463 |
| 274 | 20240312 | 143200 | 1255832010 | 5700 | 5700 | 5710 | 5700 | 637 |
| 275 | 20240312 | 143100 | 1252201050 | 5690 | 5700 | 5700 | 5690 | 1000 |
| 276 | 20240312 | 143000 | 1246501580 | 5710 | 5710 | 5710 | 5710 | 22 |
| 277 | 20240312 | 142900 | 1246375960 | 5710 | 5710 | 5710 | 5710 | 0 |
| 278 | 20240312 | 142800 | 1246375960 | 5710 | 5710 | 5710 | 5710 | 31 |
| 279 | 20240312 | 142700 | 1246198950 | 5710 | 5700 | 5710 | 5700 | 125 |
| 280 | 20240312 | 142600 | 1245485440 | 5700 | 5700 | 5700 | 5700 | 1350 |
| 281 | 20240312 | 142500 | 1237790440 | 5710 | 5700 | 5710 | 5700 | 125 |
| 282 | 20240312 | 142400 | 1237076930 | 5690 | 5710 | 5710 | 5690 | 4915 |
| 283 | 20240312 | 142300 | 1209087440 | 5710 | 5710 | 5710 | 5710 | 100 |
| 284 | 20240312 | 142200 | 1208516440 | 5700 | 5710 | 5710 | 5700 | 99 |
| 285 | 20240312 | 142100 | 1207951730 | 5700 | 5710 | 5710 | 5700 | 1319 |
| 286 | 20240312 | 142000 | 1200425280 | 5710 | 5710 | 5710 | 5710 | 600 |
| 287 | 20240312 | 141900 | 1196999280 | 5710 | 5710 | 5710 | 5710 | 0 |
| 288 | 20240312 | 141800 | 1196999280 | 5710 | 5710 | 5710 | 5710 | 24 |
| 289 | 20240312 | 141700 | 1196862240 | 5720 | 5730 | 5730 | 5720 | 222 |
| 290 | 20240312 | 141600 | 1195592390 | 5730 | 5730 | 5730 | 5730 | 91 |
| 291 | 20240312 | 141500 | 1195070960 | 5730 | 5730 | 5730 | 5730 | 100 |
| 292 | 20240312 | 141400 | 1194497960 | 5730 | 5730 | 5730 | 5730 | 101 |
| 293 | 20240312 | 141300 | 1193919230 | 5720 | 5720 | 5720 | 5720 | 0 |
| 294 | 20240312 | 141200 | 1193919230 | 5720 | 5720 | 5720 | 5720 | 226 |
| 295 | 20240312 | 141100 | 1192626510 | 5720 | 5720 | 5720 | 5720 | 102 |
| 296 | 20240312 | 141000 | 1192043070 | 5720 | 5720 | 5720 | 5720 | 233 |
| 297 | 20240312 | 140900 | 1190710310 | 5720 | 5730 | 5730 | 5720 | 44 |
| 298 | 20240312 | 140800 | 1190458460 | 5730 | 5730 | 5730 | 5730 | 49 |
| 299 | 20240312 | 140700 | 1190177690 | 5740 | 5740 | 5740 | 5740 | 5 |
| 300 | 20240312 | 140600 | 1190148990 | 5740 | 5740 | 5740 | 5730 | 47 |
| 301 | 20240312 | 140500 | 1189879460 | 5750 | 5760 | 5760 | 5750 | 593 |
| 302 | 20240312 | 140400 | 1186463900 | 5760 | 5760 | 5760 | 5760 | 1000 |
| 303 | 20240312 | 140300 | 1180703900 | 5760 | 5760 | 5760 | 5760 | 101 |
| 304 | 20240312 | 140200 | 1180122140 | 5760 | 5760 | 5760 | 5760 | 0 |
| 305 | 20240312 | 140100 | 1180122140 | 5760 | 5740 | 5760 | 5730 | 2828 |
| 306 | 20240312 | 140000 | 1163865140 | 5740 | 5740 | 5740 | 5740 | 72 |
| 307 | 20240312 | 135900 | 1163451860 | 5740 | 5730 | 5740 | 5730 | 1196 |
| 308 | 20240312 | 135800 | 1156598480 | 5730 | 5730 | 5730 | 5730 | 24 |
| 309 | 20240312 | 135700 | 1156460960 | 5730 | 5730 | 5730 | 5730 | 118 |
| 310 | 20240312 | 135600 | 1155784820 | 5730 | 5720 | 5730 | 5720 | 1994 |
| 311 | 20240312 | 135500 | 1144360670 | 5720 | 5720 | 5720 | 5720 | 120 |
| 312 | 20240312 | 135400 | 1143674270 | 5720 | 5730 | 5730 | 5720 | 90 |
| 313 | 20240312 | 135300 | 1143159090 | 5710 | 5710 | 5710 | 5710 | 1798 |
| 314 | 20240312 | 135200 | 1132892510 | 5710 | 5700 | 5710 | 5700 | 29 |
| 315 | 20240312 | 135100 | 1132727170 | 5700 | 5700 | 5700 | 5700 | 142 |
| 316 | 20240312 | 135000 | 1131917770 | 5710 | 5700 | 5710 | 5690 | 222 |
| 317 | 20240312 | 134900 | 1130652550 | 5690 | 5690 | 5720 | 5690 | 130 |
| 318 | 20240312 | 134800 | 1129911530 | 5690 | 5700 | 5700 | 5690 | 6653 |
| 319 | 20240312 | 134700 | 1092029830 | 5700 | 5730 | 5730 | 5700 | 4206 |
| 320 | 20240312 | 134600 | 1068035180 | 5720 | 5730 | 5730 | 5720 | 1872 |
| 321 | 20240312 | 134500 | 1057327040 | 5730 | 5730 | 5730 | 5720 | 63 |
| 322 | 20240312 | 134400 | 1056966350 | 5740 | 5730 | 5740 | 5720 | 1013 |
| 323 | 20240312 | 134300 | 1051162550 | 5740 | 5730 | 5740 | 5730 | 274 |
| 324 | 20240312 | 134200 | 1049592290 | 5740 | 5740 | 5740 | 5740 | 10 |
| 325 | 20240312 | 134100 | 1049534890 | 5750 | 5740 | 5750 | 5740 | 38 |
| 326 | 20240312 | 134000 | 1049316760 | 5740 | 5740 | 5740 | 5740 | 78 |
| 327 | 20240312 | 133900 | 1048869040 | 5750 | 5740 | 5750 | 5740 | 503 |
| 328 | 20240312 | 133800 | 1045976800 | 5750 | 5730 | 5750 | 5730 | 107 |
| 329 | 20240312 | 133700 | 1045363550 | 5730 | 5750 | 5750 | 5730 | 1033 |
| 330 | 20240312 | 133600 | 1039444090 | 5740 | 5740 | 5740 | 5740 | 150 |
| 331 | 20240312 | 133500 | 1038583090 | 5740 | 5740 | 5740 | 5740 | 1000 |
| 332 | 20240312 | 133400 | 1032843090 | 5750 | 5750 | 5750 | 5750 | 10 |
| 333 | 20240312 | 133300 | 1032785590 | 5740 | 5740 | 5740 | 5740 | 1 |
| 334 | 20240312 | 133200 | 1032779850 | 5750 | 5740 | 5750 | 5740 | 2 |
| 335 | 20240312 | 133100 | 1032768360 | 5740 | 5750 | 5750 | 5740 | 575 |
| 336 | 20240312 | 133000 | 1029467500 | 5750 | 5750 | 5750 | 5750 | 62 |
| 337 | 20240312 | 132900 | 1029111000 | 5750 | 5750 | 5750 | 5750 | 208 |
| 338 | 20240312 | 132800 | 1027915000 | 5750 | 5720 | 5760 | 5720 | 764 |
| 339 | 20240312 | 132700 | 1023538950 | 5720 | 5710 | 5720 | 5700 | 8988 |
| 340 | 20240312 | 132600 | 972248280 | 5710 | 5730 | 5730 | 5710 | 11054 |
| 341 | 20240312 | 132500 | 909074660 | 5760 | 5730 | 5760 | 5720 | 3262 |
| 342 | 20240312 | 132400 | 890388840 | 5730 | 5750 | 5750 | 5730 | 7358 |
| 343 | 20240312 | 132300 | 848187160 | 5760 | 5750 | 5760 | 5750 | 89 |
| 344 | 20240312 | 132200 | 847675070 | 5750 | 5760 | 5770 | 5750 | 257 |
| 345 | 20240312 | 132100 | 846197090 | 5760 | 5760 | 5760 | 5760 | 0 |
| 346 | 20240312 | 132000 | 846197090 | 5760 | 5760 | 5760 | 5760 | 1042 |
| 347 | 20240312 | 131900 | 840195170 | 5770 | 5770 | 5770 | 5770 | 40 |
| 348 | 20240312 | 131800 | 839964370 | 5770 | 5770 | 5770 | 5770 | 0 |
| 349 | 20240312 | 131700 | 839964370 | 5770 | 5770 | 5770 | 5770 | 100 |
| 350 | 20240312 | 131600 | 839387370 | 5770 | 5770 | 5770 | 5770 | 131 |
| 351 | 20240312 | 131500 | 838631500 | 5770 | 5770 | 5770 | 5770 | 870 |
| 352 | 20240312 | 131400 | 833611600 | 5780 | 5780 | 5780 | 5780 | 0 |
| 353 | 20240312 | 131300 | 833611600 | 5780 | 5770 | 5780 | 5770 | 287 |
| 354 | 20240312 | 131200 | 831955600 | 5770 | 5770 | 5770 | 5770 | 519 |
| 355 | 20240312 | 131100 | 828960970 | 5770 | 5770 | 5770 | 5770 | 0 |
| 356 | 20240312 | 131000 | 828960970 | 5770 | 5770 | 5770 | 5770 | 44 |
| 357 | 20240312 | 130900 | 828707090 | 5770 | 5770 | 5770 | 5770 | 340 |
| 358 | 20240312 | 130800 | 826745290 | 5770 | 5770 | 5770 | 5770 | 20 |
| 359 | 20240312 | 130700 | 826629890 | 5780 | 5770 | 5780 | 5770 | 3 |
| 360 | 20240312 | 130600 | 826612570 | 5770 | 5770 | 5770 | 5770 | 50 |
| 361 | 20240312 | 130500 | 826324070 | 5770 | 5780 | 5780 | 5770 | 301 |
| 362 | 20240312 | 130400 | 824587250 | 5780 | 5780 | 5780 | 5780 | 1 |
| 363 | 20240312 | 130300 | 824581470 | 5770 | 5770 | 5780 | 5770 | 1520 |
| 364 | 20240312 | 130200 | 815811060 | 5780 | 5780 | 5780 | 5780 | 0 |
| 365 | 20240312 | 130100 | 815811060 | 5780 | 5780 | 5780 | 5780 | 177 |
| 366 | 20240312 | 130000 | 814788000 | 5780 | 5770 | 5780 | 5770 | 10007 |
| 367 | 20240312 | 125900 | 756947610 | 5770 | 5750 | 5770 | 5750 | 2625 |
| 368 | 20240312 | 125800 | 741807280 | 5760 | 5750 | 5770 | 5740 | 2074 |
| 369 | 20240312 | 125700 | 729863870 | 5740 | 5750 | 5750 | 5740 | 1584 |
| 370 | 20240312 | 125600 | 720770300 | 5740 | 5750 | 5750 | 5740 | 70 |
| 371 | 20240312 | 125500 | 720367890 | 5740 | 5750 | 5750 | 5740 | 102 |
| 372 | 20240312 | 125400 | 719782400 | 5740 | 5740 | 5750 | 5740 | 44 |
| 373 | 20240312 | 125300 | 719529740 | 5750 | 5740 | 5760 | 5740 | 194 |
| 374 | 20240312 | 125200 | 718414390 | 5750 | 5750 | 5760 | 5740 | 29 |
| 375 | 20240312 | 125100 | 718247670 | 5750 | 5760 | 5760 | 5740 | 1040 |
| 376 | 20240312 | 125000 | 712257860 | 5760 | 5770 | 5770 | 5740 | 8732 |
| 377 | 20240312 | 124900 | 662051100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 378 | 20240312 | 124800 | 662051100 | 5750 | 5760 | 5770 | 5750 | 41 |
| 379 | 20240312 | 124700 | 661815320 | 5750 | 5760 | 5770 | 5750 | 788 |
| 380 | 20240312 | 124600 | 657276460 | 5760 | 5760 | 5760 | 5760 | 546 |
| 381 | 20240312 | 124500 | 654131500 | 5770 | 5770 | 5770 | 5760 | 1233 |
| 382 | 20240312 | 124400 | 647024170 | 5760 | 5770 | 5770 | 5760 | 122 |
| 383 | 20240312 | 124300 | 646321440 | 5760 | 5760 | 5770 | 5760 | 61 |
| 384 | 20240312 | 124200 | 645970070 | 5750 | 5760 | 5760 | 5750 | 27 |
| 385 | 20240312 | 124100 | 645814740 | 5760 | 5760 | 5760 | 5750 | 2126 |
| 386 | 20240312 | 124000 | 633569020 | 5750 | 5760 | 5760 | 5750 | 15 |
| 387 | 20240312 | 123900 | 633482760 | 5750 | 5750 | 5760 | 5750 | 12 |
| 388 | 20240312 | 123800 | 633413740 | 5760 | 5750 | 5760 | 5750 | 13 |
| 389 | 20240312 | 123700 | 633338980 | 5760 | 5760 | 5760 | 5750 | 195 |
| 390 | 20240312 | 123600 | 632215880 | 5760 | 5760 | 5770 | 5750 | 111 |
| 391 | 20240312 | 123500 | 631576620 | 5750 | 5760 | 5770 | 5750 | 705 |
| 392 | 20240312 | 123400 | 627515920 | 5760 | 5760 | 5760 | 5760 | 1972 |
| 393 | 20240312 | 123300 | 616157200 | 5770 | 5770 | 5770 | 5760 | 138 |
| 394 | 20240312 | 123200 | 615361060 | 5760 | 5760 | 5760 | 5760 | 11 |
| 395 | 20240312 | 123100 | 615297700 | 5770 | 5760 | 5770 | 5760 | 59 |
| 396 | 20240312 | 123000 | 614957510 | 5760 | 5760 | 5760 | 5760 | 0 |
| 397 | 20240312 | 122900 | 614957510 | 5760 | 5760 | 5770 | 5760 | 320 |
| 398 | 20240312 | 122800 | 613111300 | 5760 | 5770 | 5770 | 5760 | 171 |
| 399 | 20240312 | 122700 | 612126130 | 5760 | 5760 | 5760 | 5760 | 12 |
| 400 | 20240312 | 122600 | 612057010 | 5760 | 5770 | 5770 | 5760 | 21 |
| 401 | 20240312 | 122500 | 611935940 | 5760 | 5760 | 5770 | 5760 | 32 |
| 402 | 20240312 | 122400 | 611751390 | 5770 | 5760 | 5770 | 5760 | 600 |
| 403 | 20240312 | 122300 | 608293190 | 5760 | 5760 | 5760 | 5760 | 11 |
| 404 | 20240312 | 122200 | 608229830 | 5770 | 5760 | 5770 | 5760 | 23 |
| 405 | 20240312 | 122100 | 608097240 | 5760 | 5770 | 5770 | 5760 | 608 |
| 406 | 20240312 | 122000 | 604589130 | 5760 | 5760 | 5770 | 5760 | 421 |
| 407 | 20240312 | 121900 | 602162170 | 5760 | 5770 | 5770 | 5760 | 6 |
| 408 | 20240312 | 121800 | 602127590 | 5760 | 5760 | 5760 | 5760 | 17 |
| 409 | 20240312 | 121700 | 602029670 | 5770 | 5750 | 5770 | 5750 | 22 |
| 410 | 20240312 | 121600 | 601902890 | 5770 | 5760 | 5770 | 5750 | 130 |
| 411 | 20240312 | 121500 | 601153780 | 5760 | 5760 | 5760 | 5750 | 1177 |
| 412 | 20240312 | 121400 | 594374350 | 5760 | 5750 | 5760 | 5750 | 70 |
| 413 | 20240312 | 121300 | 593971190 | 5750 | 5760 | 5760 | 5750 | 1306 |
| 414 | 20240312 | 121200 | 586448770 | 5760 | 5760 | 5760 | 5760 | 6 |
| 415 | 20240312 | 121100 | 586414210 | 5770 | 5760 | 5770 | 5760 | 16 |
| 416 | 20240312 | 121000 | 586322010 | 5770 | 5760 | 5770 | 5760 | 2261 |
| 417 | 20240312 | 120900 | 573298460 | 5770 | 5770 | 5780 | 5770 | 117 |
| 418 | 20240312 | 120800 | 572623350 | 5770 | 5770 | 5770 | 5770 | 389 |
| 419 | 20240312 | 120700 | 570378820 | 5770 | 5780 | 5780 | 5770 | 333 |
| 420 | 20240312 | 120600 | 568457290 | 5780 | 5770 | 5780 | 5770 | 215 |
| 421 | 20240312 | 120500 | 567216390 | 5780 | 5770 | 5790 | 5770 | 82 |
| 422 | 20240312 | 120400 | 566743220 | 5770 | 5780 | 5790 | 5770 | 2426 |
| 423 | 20240312 | 120300 | 552737950 | 5790 | 5780 | 5790 | 5780 | 24 |
| 424 | 20240312 | 120200 | 552599030 | 5780 | 5800 | 5800 | 5780 | 32 |
| 425 | 20240312 | 120100 | 552413670 | 5780 | 5790 | 5800 | 5780 | 26 |
| 426 | 20240312 | 120000 | 552263140 | 5800 | 5800 | 5800 | 5780 | 28 |
| 427 | 20240312 | 115900 | 552100950 | 5800 | 5800 | 5800 | 5780 | 512 |
| 428 | 20240312 | 115800 | 549131460 | 5790 | 5790 | 5800 | 5780 | 43 |
| 429 | 20240312 | 115700 | 548882650 | 5790 | 5780 | 5790 | 5780 | 94 |
| 430 | 20240312 | 115600 | 548338430 | 5800 | 5780 | 5800 | 5780 | 1187 |
| 431 | 20240312 | 115500 | 541477460 | 5800 | 5790 | 5800 | 5780 | 2534 |
| 432 | 20240312 | 115400 | 526805480 | 5790 | 5790 | 5790 | 5790 | 12 |
| 433 | 20240312 | 115300 | 526736000 | 5800 | 5800 | 5800 | 5790 | 39 |
| 434 | 20240312 | 115200 | 526509860 | 5790 | 5800 | 5800 | 5790 | 209 |
| 435 | 20240312 | 115100 | 525297700 | 5800 | 5800 | 5800 | 5790 | 122 |
| 436 | 20240312 | 115000 | 524590300 | 5790 | 5800 | 5800 | 5790 | 519 |
| 437 | 20240312 | 114900 | 521580190 | 5800 | 5800 | 5800 | 5790 | 73 |
| 438 | 20240312 | 114800 | 521156910 | 5790 | 5800 | 5800 | 5790 | 59 |
| 439 | 20240312 | 114700 | 520814800 | 5800 | 5790 | 5800 | 5790 | 20 |
| 440 | 20240312 | 114600 | 520698980 | 5800 | 5790 | 5800 | 5790 | 5 |
| 441 | 20240312 | 114500 | 520670020 | 5790 | 5790 | 5790 | 5790 | 19 |
| 442 | 20240312 | 114400 | 520560010 | 5800 | 5790 | 5800 | 5790 | 274 |
| 443 | 20240312 | 114300 | 518972860 | 5790 | 5800 | 5810 | 5790 | 187 |
| 444 | 20240312 | 114200 | 517889890 | 5800 | 5810 | 5810 | 5790 | 762 |
| 445 | 20240312 | 114100 | 513475270 | 5820 | 5820 | 5820 | 5800 | 7 |
| 446 | 20240312 | 114000 | 513434630 | 5800 | 5820 | 5820 | 5800 | 10 |
| 447 | 20240312 | 113900 | 513376590 | 5820 | 5810 | 5820 | 5810 | 11 |
| 448 | 20240312 | 113800 | 513312630 | 5830 | 5790 | 5830 | 5790 | 1564 |
| 449 | 20240312 | 113700 | 504256950 | 5790 | 5790 | 5790 | 5790 | 6 |
| 450 | 20240312 | 113600 | 504222210 | 5790 | 5820 | 5820 | 5780 | 12799 |
| 451 | 20240312 | 113500 | 429980670 | 5830 | 5830 | 5830 | 5830 | 17 |
| 452 | 20240312 | 113400 | 429881560 | 5830 | 5820 | 5830 | 5810 | 893 |
| 453 | 20240312 | 113300 | 424688360 | 5820 | 5820 | 5820 | 5820 | 1032 |
| 454 | 20240312 | 113200 | 418682120 | 5820 | 5830 | 5830 | 5820 | 463 |
| 455 | 20240312 | 113100 | 415984130 | 5830 | 5830 | 5830 | 5830 | 69 |
| 456 | 20240312 | 113000 | 415581860 | 5840 | 5830 | 5840 | 5820 | 692 |
| 457 | 20240312 | 112900 | 411552160 | 5840 | 5840 | 5840 | 5840 | 19 |
| 458 | 20240312 | 112800 | 411441200 | 5840 | 5850 | 5850 | 5840 | 10807 |
| 459 | 20240312 | 112700 | 348246450 | 5860 | 5860 | 5860 | 5860 | 1882 |
| 460 | 20240312 | 112600 | 337217930 | 5870 | 5870 | 5870 | 5870 | 2740 |
| 461 | 20240312 | 112500 | 321134130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 462 | 20240312 | 112400 | 321134130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 463 | 20240312 | 112300 | 321134130 | 5880 | 5880 | 5880 | 5880 | 92 |
| 464 | 20240312 | 112200 | 320593170 | 5870 | 5870 | 5870 | 5870 | 200 |
| 465 | 20240312 | 112100 | 319419170 | 5870 | 5880 | 5880 | 5870 | 2419 |
| 466 | 20240312 | 112000 | 305219540 | 5890 | 5880 | 5890 | 5880 | 1155 |
| 467 | 20240312 | 111900 | 298427740 | 5880 | 5880 | 5880 | 5880 | 0 |
| 468 | 20240312 | 111800 | 298427740 | 5880 | 5880 | 5880 | 5880 | 181 |
| 469 | 20240312 | 111700 | 297363460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 470 | 20240312 | 111600 | 297363460 | 5880 | 5880 | 5880 | 5880 | 1 |
| 471 | 20240312 | 111500 | 297357580 | 5880 | 5880 | 5890 | 5880 | 128 |
| 472 | 20240312 | 111400 | 296604930 | 5890 | 5880 | 5890 | 5880 | 52 |
| 473 | 20240312 | 111300 | 296299160 | 5880 | 5880 | 5880 | 5880 | 0 |
| 474 | 20240312 | 111200 | 296299160 | 5880 | 5880 | 5880 | 5880 | 0 |
| 475 | 20240312 | 111100 | 296299160 | 5880 | 5880 | 5880 | 5880 | 1 |
| 476 | 20240312 | 111000 | 296293280 | 5880 | 5880 | 5880 | 5880 | 14 |
| 477 | 20240312 | 110900 | 296210960 | 5890 | 5890 | 5890 | 5890 | 50 |
| 478 | 20240312 | 110800 | 295916460 | 5890 | 5890 | 5890 | 5890 | 50 |
| 479 | 20240312 | 110700 | 295621960 | 5890 | 5890 | 5890 | 5890 | 0 |
| 480 | 20240312 | 110600 | 295621960 | 5890 | 5890 | 5890 | 5890 | 10 |
| 481 | 20240312 | 110500 | 295563060 | 5890 | 5880 | 5890 | 5880 | 16 |
| 482 | 20240312 | 110400 | 295468920 | 5880 | 5880 | 5880 | 5880 | 30 |
| 483 | 20240312 | 110300 | 295292520 | 5880 | 5880 | 5880 | 5880 | 500 |
| 484 | 20240312 | 110200 | 292352520 | 5880 | 5870 | 5880 | 5870 | 638 |
| 485 | 20240312 | 110100 | 288606520 | 5880 | 5880 | 5890 | 5880 | 91 |
| 486 | 20240312 | 110000 | 288071420 | 5890 | 5880 | 5890 | 5880 | 101 |
| 487 | 20240312 | 105900 | 287477530 | 5890 | 5890 | 5890 | 5890 | 104 |
| 488 | 20240312 | 105800 | 286864970 | 5890 | 5880 | 5890 | 5870 | 321 |
| 489 | 20240312 | 105700 | 284978220 | 5880 | 5880 | 5880 | 5880 | 407 |
| 490 | 20240312 | 105600 | 282585060 | 5890 | 5880 | 5890 | 5880 | 359 |
| 491 | 20240312 | 105500 | 280474130 | 5890 | 5870 | 5890 | 5870 | 2212 |
| 492 | 20240312 | 105400 | 267469550 | 5890 | 5870 | 5890 | 5870 | 76 |
| 493 | 20240312 | 105300 | 267023160 | 5890 | 5890 | 5890 | 5890 | 0 |
| 494 | 20240312 | 105200 | 267023160 | 5890 | 5890 | 5890 | 5880 | 120 |
| 495 | 20240312 | 105100 | 266316560 | 5880 | 5880 | 5890 | 5880 | 219 |
| 496 | 20240312 | 105000 | 265028830 | 5890 | 5890 | 5890 | 5890 | 0 |
| 497 | 20240312 | 104900 | 265028830 | 5890 | 5870 | 5890 | 5870 | 7 |
| 498 | 20240312 | 104800 | 264987620 | 5890 | 5890 | 5890 | 5890 | 0 |
| 499 | 20240312 | 104700 | 264987620 | 5890 | 5880 | 5890 | 5880 | 130 |
| 500 | 20240312 | 104600 | 264222030 | 5890 | 5890 | 5890 | 5880 | 3040 |
| 501 | 20240312 | 104500 | 246342730 | 5900 | 5900 | 5900 | 5900 | 274 |
| 502 | 20240312 | 104400 | 244726130 | 5900 | 5900 | 5900 | 5900 | 0 |
| 503 | 20240312 | 104300 | 244726130 | 5900 | 5900 | 5900 | 5900 | 387 |
| 504 | 20240312 | 104200 | 242442830 | 5900 | 5870 | 5900 | 5870 | 510 |
| 505 | 20240312 | 104100 | 239445380 | 5900 | 5900 | 5900 | 5900 | 6118 |
| 506 | 20240312 | 104000 | 203349180 | 5900 | 5900 | 5900 | 5880 | 575 |
| 507 | 20240312 | 103900 | 199967080 | 5900 | 5900 | 5900 | 5900 | 1 |
| 508 | 20240312 | 103800 | 199961180 | 5880 | 5880 | 5880 | 5880 | 190 |
| 509 | 20240312 | 103700 | 198843980 | 5880 | 5880 | 5900 | 5880 | 900 |
| 510 | 20240312 | 103600 | 193551960 | 5880 | 5880 | 5880 | 5880 | 797 |
| 511 | 20240312 | 103500 | 188865600 | 5880 | 5890 | 5900 | 5880 | 524 |
| 512 | 20240312 | 103400 | 185784230 | 5880 | 5900 | 5900 | 5880 | 78 |
| 513 | 20240312 | 103300 | 185325510 | 5900 | 5900 | 5900 | 5880 | 20 |
| 514 | 20240312 | 103200 | 185207820 | 5890 | 5890 | 5890 | 5890 | 0 |
| 515 | 20240312 | 103100 | 185207820 | 5890 | 5890 | 5890 | 5890 | 3461 |
| 516 | 20240312 | 103000 | 164822530 | 5900 | 5900 | 5900 | 5900 | 0 |
| 517 | 20240312 | 102900 | 164822530 | 5900 | 5900 | 5900 | 5900 | 2 |
| 518 | 20240312 | 102800 | 164810730 | 5880 | 5890 | 5890 | 5880 | 610 |
| 519 | 20240312 | 102700 | 161223430 | 5890 | 5890 | 5890 | 5890 | 0 |
| 520 | 20240312 | 102600 | 161223430 | 5890 | 5900 | 5900 | 5890 | 23 |
| 521 | 20240312 | 102500 | 161087900 | 5900 | 5900 | 5900 | 5900 | 0 |
| 522 | 20240312 | 102400 | 161087900 | 5900 | 5900 | 5900 | 5900 | 3 |
| 523 | 20240312 | 102300 | 161070200 | 5890 | 5890 | 5890 | 5890 | 221 |
| 524 | 20240312 | 102200 | 159768510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 525 | 20240312 | 102100 | 159768510 | 5890 | 5890 | 5890 | 5880 | 1171 |
| 526 | 20240312 | 102000 | 152871330 | 5890 | 5890 | 5890 | 5890 | 0 |
| 527 | 20240312 | 101900 | 152871330 | 5890 | 5890 | 5890 | 5890 | 0 |
| 528 | 20240312 | 101800 | 152871330 | 5890 | 5890 | 5890 | 5890 | 0 |
| 529 | 20240312 | 101700 | 152871330 | 5890 | 5880 | 5890 | 5880 | 1345 |
| 530 | 20240312 | 101600 | 144960570 | 5900 | 5900 | 5900 | 5900 | 0 |
| 531 | 20240312 | 101500 | 144960570 | 5900 | 5900 | 5900 | 5900 | 1 |
| 532 | 20240312 | 101400 | 144954670 | 5900 | 5900 | 5900 | 5900 | 2 |
| 533 | 20240312 | 101300 | 144942870 | 5900 | 5900 | 5900 | 5900 | 1 |
| 534 | 20240312 | 101200 | 144936970 | 5900 | 5890 | 5900 | 5890 | 46 |
| 535 | 20240312 | 101100 | 144666010 | 5900 | 5900 | 5900 | 5900 | 0 |
| 536 | 20240312 | 101000 | 144666010 | 5900 | 5900 | 5900 | 5900 | 0 |
| 537 | 20240312 | 100900 | 144666010 | 5900 | 5900 | 5900 | 5900 | 0 |
| 538 | 20240312 | 100800 | 144666010 | 5900 | 5900 | 5900 | 5900 | 3 |
| 539 | 20240312 | 100700 | 144648310 | 5900 | 5900 | 5900 | 5900 | 0 |
| 540 | 20240312 | 100600 | 144648310 | 5900 | 5900 | 5900 | 5900 | 1 |
| 541 | 20240312 | 100500 | 144642410 | 5880 | 5880 | 5880 | 5880 | 0 |
| 542 | 20240312 | 100400 | 144642410 | 5880 | 5880 | 5880 | 5880 | 1 |
| 543 | 20240312 | 100300 | 144636530 | 5900 | 5900 | 5900 | 5900 | 0 |
| 544 | 20240312 | 100200 | 144636530 | 5900 | 5890 | 5900 | 5890 | 1503 |
| 545 | 20240312 | 100100 | 135783830 | 5890 | 5890 | 5890 | 5890 | 1 |
| 546 | 20240312 | 100000 | 135777940 | 5880 | 5890 | 5890 | 5880 | 17 |
| 547 | 20240312 | 095900 | 135677870 | 5880 | 5880 | 5880 | 5880 | 607 |
| 548 | 20240312 | 095800 | 132108710 | 5880 | 5880 | 5880 | 5880 | 40 |
| 549 | 20240312 | 095700 | 131873510 | 5880 | 5870 | 5880 | 5870 | 408 |
| 550 | 20240312 | 095600 | 129476620 | 5880 | 5870 | 5880 | 5870 | 204 |
| 551 | 20240312 | 095500 | 128277110 | 5870 | 5870 | 5870 | 5870 | 40 |
| 552 | 20240312 | 095400 | 128042310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 553 | 20240312 | 095300 | 128042310 | 5870 | 5880 | 5880 | 5870 | 31 |
| 554 | 20240312 | 095200 | 127860040 | 5890 | 5890 | 5890 | 5890 | 2 |
| 555 | 20240312 | 095100 | 127848260 | 5870 | 5870 | 5870 | 5870 | 100 |
| 556 | 20240312 | 095000 | 127261260 | 5890 | 5890 | 5890 | 5890 | 0 |
| 557 | 20240312 | 094900 | 127261260 | 5890 | 5880 | 5890 | 5880 | 264 |
| 558 | 20240312 | 094800 | 125708730 | 5890 | 5890 | 5890 | 5890 | 1 |
| 559 | 20240312 | 094700 | 125702840 | 5880 | 5880 | 5880 | 5880 | 32 |
| 560 | 20240312 | 094600 | 125514680 | 5890 | 5880 | 5890 | 5880 | 7910 |
| 561 | 20240312 | 094500 | 79003800 | 5880 | 5880 | 5880 | 5880 | 1 |
| 562 | 20240312 | 094400 | 78997920 | 5880 | 5880 | 5880 | 5880 | 14 |
| 563 | 20240312 | 094300 | 78915600 | 5880 | 5880 | 5880 | 5860 | 1116 |
| 564 | 20240312 | 094200 | 72375520 | 5880 | 5880 | 5880 | 5880 | 0 |
| 565 | 20240312 | 094100 | 72375520 | 5880 | 5880 | 5880 | 5880 | 3 |
| 566 | 20240312 | 094000 | 72357880 | 5880 | 5880 | 5880 | 5880 | 0 |
| 567 | 20240312 | 093900 | 72357880 | 5880 | 5880 | 5880 | 5880 | 7 |
| 568 | 20240312 | 093800 | 72316720 | 5880 | 5860 | 5880 | 5860 | 5 |
| 569 | 20240312 | 093700 | 72287340 | 5880 | 5870 | 5880 | 5870 | 114 |
| 570 | 20240312 | 093600 | 71618140 | 5870 | 5870 | 5870 | 5870 | 0 |
| 571 | 20240312 | 093500 | 71618140 | 5870 | 5870 | 5870 | 5870 | 23 |
| 572 | 20240312 | 093400 | 71483130 | 5870 | 5860 | 5880 | 5860 | 80 |
| 573 | 20240312 | 093300 | 71013530 | 5880 | 5880 | 5880 | 5880 | 0 |
| 574 | 20240312 | 093200 | 71013530 | 5880 | 5880 | 5880 | 5880 | 0 |
| 575 | 20240312 | 093100 | 71013530 | 5880 | 5880 | 5880 | 5880 | 0 |
| 576 | 20240312 | 093000 | 71013530 | 5880 | 5880 | 5880 | 5880 | 1 |
| 577 | 20240312 | 092900 | 71007650 | 5880 | 5880 | 5880 | 5880 | 3 |
| 578 | 20240312 | 092800 | 70990010 | 5870 | 5870 | 5870 | 5870 | 1255 |
| 579 | 20240312 | 092700 | 63623160 | 5880 | 5880 | 5880 | 5880 | 0 |
| 580 | 20240312 | 092600 | 63623160 | 5880 | 5880 | 5880 | 5880 | 1 |
| 581 | 20240312 | 092500 | 63617280 | 5880 | 5880 | 5880 | 5870 | 640 |
| 582 | 20240312 | 092400 | 59860280 | 5880 | 5880 | 5880 | 5880 | 1 |
| 583 | 20240312 | 092300 | 59854400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 584 | 20240312 | 092200 | 59854400 | 5870 | 5870 | 5870 | 5870 | 97 |
| 585 | 20240312 | 092100 | 59285010 | 5880 | 5880 | 5880 | 5880 | 419 |
| 586 | 20240312 | 092000 | 56821290 | 5880 | 5880 | 5880 | 5880 | 466 |
| 587 | 20240312 | 091900 | 54081210 | 5880 | 5870 | 5880 | 5870 | 549 |
| 588 | 20240312 | 091800 | 50856050 | 5870 | 5870 | 5870 | 5860 | 747 |
| 589 | 20240312 | 091700 | 46474670 | 5870 | 5870 | 5870 | 5870 | 3 |
| 590 | 20240312 | 091600 | 46457060 | 5870 | 5860 | 5870 | 5860 | 16 |
| 591 | 20240312 | 091500 | 46363280 | 5870 | 5860 | 5870 | 5860 | 292 |
| 592 | 20240312 | 091400 | 44651640 | 5880 | 5870 | 5880 | 5870 | 102 |
| 593 | 20240312 | 091300 | 44052880 | 5880 | 5880 | 5880 | 5870 | 102 |
| 594 | 20240312 | 091200 | 43454120 | 5870 | 5870 | 5870 | 5870 | 111 |
| 595 | 20240312 | 091100 | 42802550 | 5870 | 5880 | 5880 | 5870 | 79 |
| 596 | 20240312 | 091000 | 42338780 | 5880 | 5870 | 5880 | 5870 | 91 |
| 597 | 20240312 | 090900 | 41804600 | 5880 | 5880 | 5880 | 5870 | 3305 |
| 598 | 20240312 | 090800 | 22375420 | 5900 | 5890 | 5900 | 5890 | 230 |
| 599 | 20240312 | 090700 | 21020710 | 5900 | 5890 | 5900 | 5890 | 195 |
| 600 | 20240312 | 090600 | 19870430 | 5890 | 5880 | 5900 | 5880 | 605 |
| 601 | 20240312 | 090500 | 16312790 | 5880 | 5870 | 5880 | 5870 | 2 |
| 602 | 20240312 | 090400 | 16301040 | 5870 | 5870 | 5870 | 5870 | 6 |
| 603 | 20240312 | 090300 | 16265820 | 5880 | 5870 | 5880 | 5870 | 61 |
| 604 | 20240312 | 090200 | 15907460 | 5870 | 5860 | 5880 | 5860 | 611 |
| 605 | 20240312 | 090100 | 12314900 | 5870 | 5880 | 5880 | 5870 | 1002 |
| 606 | 20240312 | 090000 | 6433140 | 5860 | 5880 | 5880 | 5860 | 1095 |