28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 183100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 5801 |
| 3 | 20240307 | 183000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 4 | 20240307 | 182900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 5 | 20240307 | 182800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 6 | 20240307 | 182700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 7 | 20240307 | 182600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 8 | 20240307 | 182500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 9 | 20240307 | 182400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 10 | 20240307 | 182300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 11 | 20240307 | 182200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 12 | 20240307 | 182100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 13 | 20240307 | 182000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 14 | 20240307 | 181900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 15 | 20240307 | 181800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 16 | 20240307 | 181700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 17 | 20240307 | 181600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 18 | 20240307 | 181500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 19 | 20240307 | 181400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 20 | 20240307 | 181300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 21 | 20240307 | 181200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 22 | 20240307 | 181100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 23 | 20240307 | 181000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 24 | 20240307 | 180900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 25 | 20240307 | 180800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 26 | 20240307 | 180700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 27 | 20240307 | 180600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 28 | 20240307 | 180500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 29 | 20240307 | 180400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 30 | 20240307 | 180300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 31 | 20240307 | 180200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 32 | 20240307 | 180100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 5801 |
| 33 | 20240307 | 180000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 34 | 20240307 | 175900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 35 | 20240307 | 175800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 36 | 20240307 | 175700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 37 | 20240307 | 175600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 38 | 20240307 | 175500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 39 | 20240307 | 175400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 40 | 20240307 | 175300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 41 | 20240307 | 175200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 42 | 20240307 | 175100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 43 | 20240307 | 175000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 44 | 20240307 | 174900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 45 | 20240307 | 174800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 46 | 20240307 | 174700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 47 | 20240307 | 174600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 48 | 20240307 | 174500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 49 | 20240307 | 174400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 50 | 20240307 | 174300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 51 | 20240307 | 174200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 52 | 20240307 | 174100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 53 | 20240307 | 174000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 54 | 20240307 | 173900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 55 | 20240307 | 173800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 56 | 20240307 | 173700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 57 | 20240307 | 173600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 58 | 20240307 | 173500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 59 | 20240307 | 173400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 60 | 20240307 | 173300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 61 | 20240307 | 173200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 62 | 20240307 | 173100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 5801 |
| 63 | 20240307 | 173000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 64 | 20240307 | 172900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 65 | 20240307 | 172800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 66 | 20240307 | 172700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 67 | 20240307 | 172600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 68 | 20240307 | 172500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 69 | 20240307 | 172400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 70 | 20240307 | 172300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 71 | 20240307 | 172200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 72 | 20240307 | 172100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 73 | 20240307 | 172000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 74 | 20240307 | 171900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 75 | 20240307 | 171800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 76 | 20240307 | 171700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 77 | 20240307 | 171600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 78 | 20240307 | 171500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 79 | 20240307 | 171400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 80 | 20240307 | 171300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 81 | 20240307 | 171200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 82 | 20240307 | 171100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 83 | 20240307 | 171000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 84 | 20240307 | 170900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 85 | 20240307 | 170800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 86 | 20240307 | 170700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 87 | 20240307 | 170600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 88 | 20240307 | 170500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 89 | 20240307 | 170400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 90 | 20240307 | 170300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 91 | 20240307 | 170200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 92 | 20240307 | 170100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 5801 |
| 93 | 20240307 | 170000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 94 | 20240307 | 165900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 95 | 20240307 | 165800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 96 | 20240307 | 165700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 97 | 20240307 | 165600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 98 | 20240307 | 165500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 99 | 20240307 | 165400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 100 | 20240307 | 165300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 101 | 20240307 | 165200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 102 | 20240307 | 165100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 103 | 20240307 | 165000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 104 | 20240307 | 164900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 105 | 20240307 | 164800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 106 | 20240307 | 164700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 107 | 20240307 | 164600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 108 | 20240307 | 164500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 109 | 20240307 | 164400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 110 | 20240307 | 164300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 111 | 20240307 | 164200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 112 | 20240307 | 164100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 113 | 20240307 | 164000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 114 | 20240307 | 163900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 115 | 20240307 | 163800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 116 | 20240307 | 163700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 117 | 20240307 | 163600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 118 | 20240307 | 163500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 119 | 20240307 | 163400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 120 | 20240307 | 163300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 121 | 20240307 | 163200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 122 | 20240307 | 163100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 5801 |
| 123 | 20240307 | 163000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 124 | 20240307 | 162900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 125 | 20240307 | 162800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 126 | 20240307 | 162700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 127 | 20240307 | 162600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 128 | 20240307 | 162500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 129 | 20240307 | 162400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 130 | 20240307 | 162300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 131 | 20240307 | 162200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 132 | 20240307 | 162100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 133 | 20240307 | 162000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 134 | 20240307 | 161900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 135 | 20240307 | 161800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 136 | 20240307 | 161700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 137 | 20240307 | 161600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 138 | 20240307 | 161500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 139 | 20240307 | 161400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 140 | 20240307 | 161300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 141 | 20240307 | 161200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 142 | 20240307 | 161100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 143 | 20240307 | 161000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 144 | 20240307 | 160900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 145 | 20240307 | 160800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 146 | 20240307 | 160700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 147 | 20240307 | 160600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 148 | 20240307 | 160500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 149 | 20240307 | 160400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 150 | 20240307 | 160300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 151 | 20240307 | 160200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 152 | 20240307 | 160100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 5801 |
| 153 | 20240307 | 160000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 154 | 20240307 | 155900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 155 | 20240307 | 155800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 156 | 20240307 | 155700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 157 | 20240307 | 155600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 158 | 20240307 | 155500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 159 | 20240307 | 155400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 160 | 20240307 | 155300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 161 | 20240307 | 155200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 162 | 20240307 | 155100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 163 | 20240307 | 155000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 164 | 20240307 | 154900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 165 | 20240307 | 154800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 166 | 20240307 | 154700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 167 | 20240307 | 154600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 168 | 20240307 | 154500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 169 | 20240307 | 154400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 170 | 20240307 | 154300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 171 | 20240307 | 154200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 172 | 20240307 | 154100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 173 | 20240307 | 154000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 174 | 20240307 | 153900 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 175 | 20240307 | 153800 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 176 | 20240307 | 153700 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 177 | 20240307 | 153600 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 178 | 20240307 | 153500 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 179 | 20240307 | 153400 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 180 | 20240307 | 153300 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 181 | 20240307 | 153200 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 182 | 20240307 | 153100 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 5801 |
| 183 | 20240307 | 153000 | 1166272890 | 4555 | 4555 | 4555 | 4555 | 5801 |
| 184 | 20240307 | 152900 | 1139849335 | 4595 | 4595 | 4595 | 4595 | 0 |
| 185 | 20240307 | 152800 | 1139849335 | 4595 | 4595 | 4595 | 4595 | 0 |
| 186 | 20240307 | 152700 | 1139849335 | 4595 | 4595 | 4595 | 4595 | 0 |
| 187 | 20240307 | 152600 | 1139849335 | 4595 | 4595 | 4595 | 4595 | 0 |
| 188 | 20240307 | 152500 | 1139849335 | 4595 | 4595 | 4595 | 4595 | 0 |
| 189 | 20240307 | 152400 | 1139849335 | 4595 | 4595 | 4595 | 4595 | 0 |
| 190 | 20240307 | 152300 | 1139849335 | 4595 | 4595 | 4595 | 4595 | 0 |
| 191 | 20240307 | 152200 | 1139849335 | 4595 | 4595 | 4595 | 4595 | 0 |
| 192 | 20240307 | 152100 | 1139849335 | 4595 | 4595 | 4595 | 4595 | 0 |
| 193 | 20240307 | 152000 | 1139849335 | 4595 | 4595 | 4595 | 4595 | 0 |
| 194 | 20240307 | 151900 | 1139849335 | 4595 | 4585 | 4595 | 4575 | 305 |
| 195 | 20240307 | 151800 | 1138448945 | 4580 | 4575 | 4580 | 4570 | 249 |
| 196 | 20240307 | 151700 | 1137310440 | 4585 | 4590 | 4600 | 4580 | 723 |
| 197 | 20240307 | 151600 | 1133996430 | 4580 | 4575 | 4580 | 4570 | 168 |
| 198 | 20240307 | 151500 | 1133227605 | 4575 | 4575 | 4575 | 4570 | 2001 |
| 199 | 20240307 | 151400 | 1124073035 | 4580 | 4590 | 4590 | 4580 | 772 |
| 200 | 20240307 | 151300 | 1120533345 | 4585 | 4590 | 4590 | 4585 | 169 |
| 201 | 20240307 | 151200 | 1119757980 | 4590 | 4590 | 4590 | 4590 | 3 |
| 202 | 20240307 | 151100 | 1119744210 | 4590 | 4585 | 4590 | 4585 | 6 |
| 203 | 20240307 | 151000 | 1119716690 | 4580 | 4585 | 4585 | 4580 | 354 |
| 204 | 20240307 | 150900 | 1118094275 | 4585 | 4590 | 4590 | 4585 | 462 |
| 205 | 20240307 | 150800 | 1115975990 | 4590 | 4590 | 4590 | 4590 | 0 |
| 206 | 20240307 | 150700 | 1115975990 | 4590 | 4580 | 4590 | 4580 | 343 |
| 207 | 20240307 | 150600 | 1114404475 | 4580 | 4590 | 4590 | 4580 | 1503 |
| 208 | 20240307 | 150500 | 1107515205 | 4585 | 4585 | 4590 | 4585 | 127 |
| 209 | 20240307 | 150400 | 1106932865 | 4590 | 4590 | 4590 | 4590 | 82 |
| 210 | 20240307 | 150300 | 1106556485 | 4590 | 4585 | 4590 | 4585 | 98 |
| 211 | 20240307 | 150200 | 1106106905 | 4590 | 4595 | 4595 | 4585 | 965 |
| 212 | 20240307 | 150100 | 1101679120 | 4595 | 4600 | 4600 | 4595 | 48 |
| 213 | 20240307 | 150000 | 1101458340 | 4595 | 4590 | 4595 | 4590 | 739 |
| 214 | 20240307 | 145900 | 1098063135 | 4590 | 4595 | 4595 | 4590 | 287 |
| 215 | 20240307 | 145800 | 1096745790 | 4595 | 4595 | 4595 | 4595 | 252 |
| 216 | 20240307 | 145700 | 1095587850 | 4595 | 4595 | 4600 | 4595 | 105 |
| 217 | 20240307 | 145600 | 1095105360 | 4600 | 4600 | 4600 | 4600 | 2 |
| 218 | 20240307 | 145500 | 1095096160 | 4600 | 4600 | 4600 | 4600 | 3 |
| 219 | 20240307 | 145400 | 1095082360 | 4595 | 4600 | 4600 | 4595 | 164 |
| 220 | 20240307 | 145300 | 1094328750 | 4600 | 4605 | 4605 | 4600 | 5 |
| 221 | 20240307 | 145200 | 1094305740 | 4595 | 4605 | 4605 | 4595 | 102 |
| 222 | 20240307 | 145100 | 1093837015 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20240307 | 145000 | 1093837015 | 4600 | 4590 | 4600 | 4590 | 814 |
| 224 | 20240307 | 144900 | 1090096860 | 4585 | 4595 | 4595 | 4585 | 2208 |
| 225 | 20240307 | 144800 | 1079963635 | 4605 | 4605 | 4605 | 4605 | 0 |
| 226 | 20240307 | 144700 | 1079963635 | 4605 | 4605 | 4605 | 4605 | 6 |
| 227 | 20240307 | 144600 | 1079936005 | 4600 | 4605 | 4605 | 4600 | 269 |
| 228 | 20240307 | 144500 | 1078698355 | 4605 | 4610 | 4610 | 4605 | 70 |
| 229 | 20240307 | 144400 | 1078375990 | 4605 | 4605 | 4605 | 4605 | 57 |
| 230 | 20240307 | 144300 | 1078113505 | 4605 | 4610 | 4610 | 4605 | 24 |
| 231 | 20240307 | 144200 | 1078002870 | 4615 | 4615 | 4615 | 4605 | 147 |
| 232 | 20240307 | 144100 | 1077325580 | 4615 | 4615 | 4615 | 4615 | 1 |
| 233 | 20240307 | 144000 | 1077320965 | 4625 | 4610 | 4625 | 4610 | 123 |
| 234 | 20240307 | 143900 | 1076752165 | 4605 | 4600 | 4605 | 4600 | 2274 |
| 235 | 20240307 | 143800 | 1066291510 | 4595 | 4595 | 4595 | 4590 | 156 |
| 236 | 20240307 | 143700 | 1065575190 | 4595 | 4595 | 4595 | 4595 | 11 |
| 237 | 20240307 | 143600 | 1065524645 | 4600 | 4595 | 4600 | 4595 | 4 |
| 238 | 20240307 | 143500 | 1065506250 | 4600 | 4600 | 4600 | 4600 | 0 |
| 239 | 20240307 | 143400 | 1065506250 | 4600 | 4595 | 4600 | 4595 | 57 |
| 240 | 20240307 | 143300 | 1065244325 | 4595 | 4590 | 4595 | 4590 | 120 |
| 241 | 20240307 | 143200 | 1064693425 | 4590 | 4590 | 4590 | 4590 | 0 |
| 242 | 20240307 | 143100 | 1064693425 | 4590 | 4590 | 4590 | 4590 | 50 |
| 243 | 20240307 | 143000 | 1064463925 | 4590 | 4590 | 4590 | 4590 | 186 |
| 244 | 20240307 | 142900 | 1063610185 | 4585 | 4585 | 4585 | 4585 | 68 |
| 245 | 20240307 | 142800 | 1063298405 | 4585 | 4590 | 4590 | 4585 | 605 |
| 246 | 20240307 | 142700 | 1060521755 | 4590 | 4600 | 4600 | 4590 | 531 |
| 247 | 20240307 | 142600 | 1058081420 | 4600 | 4590 | 4600 | 4590 | 2436 |
| 248 | 20240307 | 142500 | 1046885270 | 4590 | 4585 | 4590 | 4585 | 1144 |
| 249 | 20240307 | 142400 | 1041636030 | 4585 | 4595 | 4595 | 4585 | 2984 |
| 250 | 20240307 | 142300 | 1027939185 | 4590 | 4590 | 4590 | 4590 | 0 |
| 251 | 20240307 | 142200 | 1027939185 | 4590 | 4590 | 4590 | 4590 | 100 |
| 252 | 20240307 | 142100 | 1027480185 | 4590 | 4590 | 4590 | 4590 | 0 |
| 253 | 20240307 | 142000 | 1027480185 | 4590 | 4590 | 4590 | 4590 | 536 |
| 254 | 20240307 | 141900 | 1025019945 | 4590 | 4595 | 4595 | 4590 | 102 |
| 255 | 20240307 | 141800 | 1024551620 | 4595 | 4595 | 4595 | 4595 | 0 |
| 256 | 20240307 | 141700 | 1024551620 | 4595 | 4595 | 4595 | 4595 | 425 |
| 257 | 20240307 | 141600 | 1022598745 | 4595 | 4595 | 4595 | 4595 | 30 |
| 258 | 20240307 | 141500 | 1022460895 | 4595 | 4595 | 4595 | 4595 | 1 |
| 259 | 20240307 | 141400 | 1022456300 | 4590 | 4590 | 4590 | 4590 | 1 |
| 260 | 20240307 | 141300 | 1022451710 | 4590 | 4590 | 4590 | 4590 | 67 |
| 261 | 20240307 | 141200 | 1022144180 | 4595 | 4595 | 4595 | 4595 | 148 |
| 262 | 20240307 | 141100 | 1021464120 | 4595 | 4595 | 4595 | 4595 | 0 |
| 263 | 20240307 | 141000 | 1021464120 | 4595 | 4595 | 4595 | 4595 | 464 |
| 264 | 20240307 | 140900 | 1019332040 | 4590 | 4595 | 4595 | 4590 | 1387 |
| 265 | 20240307 | 140800 | 1012960985 | 4595 | 4610 | 4610 | 4590 | 7116 |
| 266 | 20240307 | 140700 | 980232165 | 4610 | 4610 | 4610 | 4610 | 0 |
| 267 | 20240307 | 140600 | 980232165 | 4610 | 4620 | 4620 | 4610 | 206 |
| 268 | 20240307 | 140500 | 979282495 | 4615 | 4620 | 4620 | 4615 | 506 |
| 269 | 20240307 | 140400 | 976946805 | 4620 | 4635 | 4635 | 4620 | 520 |
| 270 | 20240307 | 140300 | 974544390 | 4635 | 4625 | 4635 | 4620 | 319 |
| 271 | 20240307 | 140200 | 973068900 | 4625 | 4620 | 4625 | 4620 | 89 |
| 272 | 20240307 | 140100 | 972657620 | 4615 | 4615 | 4615 | 4615 | 170 |
| 273 | 20240307 | 140000 | 971873070 | 4620 | 4610 | 4620 | 4610 | 1436 |
| 274 | 20240307 | 135900 | 965245465 | 4610 | 4610 | 4610 | 4610 | 0 |
| 275 | 20240307 | 135800 | 965245465 | 4610 | 4610 | 4610 | 4610 | 185 |
| 276 | 20240307 | 135700 | 964392615 | 4610 | 4615 | 4615 | 4610 | 12 |
| 277 | 20240307 | 135600 | 964337240 | 4615 | 4615 | 4615 | 4615 | 719 |
| 278 | 20240307 | 135500 | 961019055 | 4615 | 4615 | 4615 | 4615 | 0 |
| 279 | 20240307 | 135400 | 961019055 | 4615 | 4615 | 4650 | 4615 | 4791 |
| 280 | 20240307 | 135300 | 938834785 | 4600 | 4600 | 4600 | 4600 | 3958 |
| 281 | 20240307 | 135200 | 920627985 | 4600 | 4610 | 4610 | 4600 | 702 |
| 282 | 20240307 | 135100 | 917394155 | 4610 | 4610 | 4610 | 4610 | 0 |
| 283 | 20240307 | 135000 | 917394155 | 4610 | 4620 | 4620 | 4610 | 589 |
| 284 | 20240307 | 134900 | 914676015 | 4620 | 4620 | 4620 | 4620 | 44 |
| 285 | 20240307 | 134800 | 914472735 | 4620 | 4620 | 4620 | 4620 | 25 |
| 286 | 20240307 | 134700 | 914357235 | 4620 | 4620 | 4620 | 4620 | 175 |
| 287 | 20240307 | 134600 | 913548735 | 4620 | 4620 | 4620 | 4620 | 249 |
| 288 | 20240307 | 134500 | 912398355 | 4620 | 4625 | 4625 | 4620 | 204 |
| 289 | 20240307 | 134400 | 911455355 | 4625 | 4625 | 4625 | 4625 | 4 |
| 290 | 20240307 | 134300 | 911436855 | 4630 | 4630 | 4630 | 4630 | 4 |
| 291 | 20240307 | 134200 | 911418335 | 4630 | 4625 | 4630 | 4625 | 313 |
| 292 | 20240307 | 134100 | 909970705 | 4620 | 4615 | 4620 | 4615 | 778 |
| 293 | 20240307 | 134000 | 906379405 | 4610 | 4615 | 4615 | 4610 | 196 |
| 294 | 20240307 | 133900 | 905475245 | 4615 | 4615 | 4620 | 4615 | 116 |
| 295 | 20240307 | 133800 | 904939900 | 4615 | 4615 | 4615 | 4615 | 119 |
| 296 | 20240307 | 133700 | 904390715 | 4620 | 4620 | 4620 | 4620 | 2 |
| 297 | 20240307 | 133600 | 904381475 | 4615 | 4615 | 4615 | 4615 | 100 |
| 298 | 20240307 | 133500 | 903919975 | 4610 | 4610 | 4610 | 4610 | 0 |
| 299 | 20240307 | 133400 | 903919975 | 4610 | 4620 | 4620 | 4610 | 163 |
| 300 | 20240307 | 133300 | 903167915 | 4620 | 4615 | 4620 | 4615 | 760 |
| 301 | 20240307 | 133200 | 899658015 | 4615 | 4615 | 4620 | 4615 | 837 |
| 302 | 20240307 | 133100 | 895794910 | 4605 | 4610 | 4610 | 4605 | 910 |
| 303 | 20240307 | 133000 | 891600315 | 4610 | 4615 | 4615 | 4610 | 2900 |
| 304 | 20240307 | 132900 | 878230225 | 4610 | 4605 | 4615 | 4605 | 2206 |
| 305 | 20240307 | 132800 | 868058690 | 4600 | 4600 | 4600 | 4600 | 0 |
| 306 | 20240307 | 132700 | 868058690 | 4600 | 4605 | 4605 | 4600 | 14 |
| 307 | 20240307 | 132600 | 867994225 | 4605 | 4610 | 4610 | 4605 | 626 |
| 308 | 20240307 | 132500 | 865109070 | 4605 | 4620 | 4620 | 4605 | 3241 |
| 309 | 20240307 | 132400 | 850169440 | 4630 | 4635 | 4635 | 4630 | 621 |
| 310 | 20240307 | 132300 | 847293595 | 4635 | 4635 | 4635 | 4635 | 6 |
| 311 | 20240307 | 132200 | 847265785 | 4635 | 4635 | 4635 | 4635 | 0 |
| 312 | 20240307 | 132100 | 847265785 | 4635 | 4635 | 4635 | 4635 | 0 |
| 313 | 20240307 | 132000 | 847265785 | 4635 | 4635 | 4635 | 4635 | 218 |
| 314 | 20240307 | 131900 | 846255355 | 4640 | 4630 | 4640 | 4630 | 136 |
| 315 | 20240307 | 131800 | 845625315 | 4635 | 4615 | 4635 | 4615 | 514 |
| 316 | 20240307 | 131700 | 843248845 | 4610 | 4600 | 4610 | 4600 | 1782 |
| 317 | 20240307 | 131600 | 835046235 | 4605 | 4605 | 4605 | 4605 | 224 |
| 318 | 20240307 | 131500 | 834014715 | 4610 | 4605 | 4610 | 4605 | 751 |
| 319 | 20240307 | 131400 | 830552855 | 4585 | 4605 | 4605 | 4550 | 12718 |
| 320 | 20240307 | 131300 | 772307790 | 4605 | 4610 | 4610 | 4605 | 1083 |
| 321 | 20240307 | 131200 | 767317335 | 4610 | 4615 | 4615 | 4610 | 312 |
| 322 | 20240307 | 131100 | 765878205 | 4620 | 4620 | 4625 | 4620 | 2056 |
| 323 | 20240307 | 131000 | 756375980 | 4610 | 4635 | 4635 | 4610 | 9684 |
| 324 | 20240307 | 130900 | 711636245 | 4635 | 4635 | 4635 | 4635 | 0 |
| 325 | 20240307 | 130800 | 711636245 | 4635 | 4635 | 4635 | 4635 | 167 |
| 326 | 20240307 | 130700 | 710862200 | 4635 | 4635 | 4635 | 4635 | 0 |
| 327 | 20240307 | 130600 | 710862200 | 4635 | 4635 | 4635 | 4635 | 0 |
| 328 | 20240307 | 130500 | 710862200 | 4635 | 4635 | 4635 | 4635 | 43 |
| 329 | 20240307 | 130400 | 710662895 | 4635 | 4630 | 4635 | 4630 | 307 |
| 330 | 20240307 | 130300 | 709241450 | 4645 | 4630 | 4645 | 4625 | 517 |
| 331 | 20240307 | 130200 | 706848090 | 4630 | 4630 | 4635 | 4625 | 1423 |
| 332 | 20240307 | 130100 | 700261375 | 4620 | 4640 | 4640 | 4620 | 1489 |
| 333 | 20240307 | 130000 | 693365915 | 4640 | 4640 | 4640 | 4640 | 1110 |
| 334 | 20240307 | 125900 | 688215515 | 4645 | 4645 | 4645 | 4640 | 330 |
| 335 | 20240307 | 125800 | 686683665 | 4645 | 4645 | 4645 | 4645 | 20 |
| 336 | 20240307 | 125700 | 686590765 | 4645 | 4645 | 4645 | 4645 | 89 |
| 337 | 20240307 | 125600 | 686177360 | 4640 | 4640 | 4640 | 4640 | 0 |
| 338 | 20240307 | 125500 | 686177360 | 4640 | 4640 | 4640 | 4640 | 1000 |
| 339 | 20240307 | 125400 | 681537360 | 4645 | 4645 | 4645 | 4645 | 160 |
| 340 | 20240307 | 125300 | 680794160 | 4645 | 4645 | 4645 | 4645 | 5 |
| 341 | 20240307 | 125200 | 680770935 | 4645 | 4645 | 4645 | 4645 | 1085 |
| 342 | 20240307 | 125100 | 675731110 | 4650 | 4650 | 4650 | 4650 | 30 |
| 343 | 20240307 | 125000 | 675591610 | 4650 | 4650 | 4650 | 4650 | 0 |
| 344 | 20240307 | 124900 | 675591610 | 4650 | 4650 | 4650 | 4650 | 1938 |
| 345 | 20240307 | 124800 | 666579910 | 4650 | 4650 | 4650 | 4650 | 0 |
| 346 | 20240307 | 124700 | 666579910 | 4650 | 4650 | 4655 | 4650 | 135 |
| 347 | 20240307 | 124600 | 665952135 | 4655 | 4655 | 4655 | 4655 | 0 |
| 348 | 20240307 | 124500 | 665952135 | 4655 | 4655 | 4655 | 4655 | 0 |
| 349 | 20240307 | 124400 | 665952135 | 4655 | 4655 | 4655 | 4655 | 0 |
| 350 | 20240307 | 124300 | 665952135 | 4655 | 4655 | 4655 | 4655 | 0 |
| 351 | 20240307 | 124200 | 665952135 | 4655 | 4650 | 4655 | 4650 | 1607 |
| 352 | 20240307 | 124100 | 658474410 | 4650 | 4650 | 4650 | 4650 | 100 |
| 353 | 20240307 | 124000 | 658009410 | 4655 | 4655 | 4655 | 4655 | 0 |
| 354 | 20240307 | 123900 | 658009410 | 4655 | 4655 | 4655 | 4655 | 357 |
| 355 | 20240307 | 123800 | 656347575 | 4660 | 4660 | 4660 | 4660 | 0 |
| 356 | 20240307 | 123700 | 656347575 | 4660 | 4660 | 4660 | 4660 | 35 |
| 357 | 20240307 | 123600 | 656184475 | 4660 | 4660 | 4660 | 4660 | 200 |
| 358 | 20240307 | 123500 | 655252475 | 4665 | 4665 | 4665 | 4665 | 102 |
| 359 | 20240307 | 123400 | 654776645 | 4670 | 4670 | 4670 | 4670 | 1 |
| 360 | 20240307 | 123300 | 654771975 | 4670 | 4670 | 4670 | 4670 | 0 |
| 361 | 20240307 | 123200 | 654771975 | 4670 | 4670 | 4670 | 4670 | 1 |
| 362 | 20240307 | 123100 | 654767305 | 4675 | 4675 | 4675 | 4675 | 346 |
| 363 | 20240307 | 123000 | 653149755 | 4675 | 4660 | 4675 | 4660 | 5156 |
| 364 | 20240307 | 122900 | 629098485 | 4650 | 4660 | 4660 | 4650 | 961 |
| 365 | 20240307 | 122800 | 624629825 | 4645 | 4650 | 4650 | 4645 | 2848 |
| 366 | 20240307 | 122700 | 611387625 | 4650 | 4650 | 4650 | 4650 | 0 |
| 367 | 20240307 | 122600 | 611387625 | 4650 | 4650 | 4650 | 4650 | 100 |
| 368 | 20240307 | 122500 | 610922625 | 4650 | 4650 | 4650 | 4650 | 0 |
| 369 | 20240307 | 122400 | 610922625 | 4650 | 4650 | 4650 | 4650 | 0 |
| 370 | 20240307 | 122300 | 610922625 | 4650 | 4655 | 4655 | 4650 | 2379 |
| 371 | 20240307 | 122200 | 599854630 | 4660 | 4660 | 4660 | 4660 | 261 |
| 372 | 20240307 | 122100 | 598638370 | 4655 | 4655 | 4655 | 4655 | 0 |
| 373 | 20240307 | 122000 | 598638370 | 4655 | 4660 | 4660 | 4655 | 1565 |
| 374 | 20240307 | 121900 | 591349190 | 4670 | 4670 | 4670 | 4670 | 0 |
| 375 | 20240307 | 121800 | 591349190 | 4670 | 4660 | 4670 | 4660 | 954 |
| 376 | 20240307 | 121700 | 586899660 | 4660 | 4670 | 4670 | 4660 | 2396 |
| 377 | 20240307 | 121600 | 575713005 | 4670 | 4670 | 4670 | 4670 | 40 |
| 378 | 20240307 | 121500 | 575526205 | 4670 | 4675 | 4675 | 4670 | 1102 |
| 379 | 20240307 | 121400 | 570374375 | 4675 | 4675 | 4675 | 4675 | 4 |
| 380 | 20240307 | 121300 | 570355675 | 4675 | 4680 | 4680 | 4675 | 104 |
| 381 | 20240307 | 121200 | 569868975 | 4675 | 4675 | 4675 | 4675 | 8 |
| 382 | 20240307 | 121100 | 569831575 | 4675 | 4675 | 4675 | 4675 | 8 |
| 383 | 20240307 | 121000 | 569794175 | 4675 | 4675 | 4675 | 4675 | 207 |
| 384 | 20240307 | 120900 | 568826450 | 4675 | 4675 | 4675 | 4675 | 6 |
| 385 | 20240307 | 120800 | 568798400 | 4675 | 4675 | 4675 | 4675 | 5 |
| 386 | 20240307 | 120700 | 568775025 | 4680 | 4680 | 4680 | 4680 | 156 |
| 387 | 20240307 | 120600 | 568044945 | 4680 | 4680 | 4680 | 4680 | 0 |
| 388 | 20240307 | 120500 | 568044945 | 4680 | 4680 | 4680 | 4680 | 0 |
| 389 | 20240307 | 120400 | 568044945 | 4680 | 4680 | 4680 | 4680 | 100 |
| 390 | 20240307 | 120300 | 567576945 | 4680 | 4675 | 4680 | 4675 | 347 |
| 391 | 20240307 | 120200 | 565953085 | 4675 | 4675 | 4675 | 4675 | 662 |
| 392 | 20240307 | 120100 | 562858235 | 4675 | 4685 | 4685 | 4675 | 1027 |
| 393 | 20240307 | 120000 | 558051185 | 4685 | 4685 | 4685 | 4685 | 5 |
| 394 | 20240307 | 115900 | 558027760 | 4685 | 4680 | 4685 | 4680 | 141 |
| 395 | 20240307 | 115800 | 557367675 | 4685 | 4685 | 4685 | 4685 | 0 |
| 396 | 20240307 | 115700 | 557367675 | 4685 | 4690 | 4695 | 4685 | 1040 |
| 397 | 20240307 | 115600 | 552490650 | 4690 | 4685 | 4690 | 4685 | 115 |
| 398 | 20240307 | 115500 | 551951375 | 4685 | 4685 | 4690 | 4685 | 126 |
| 399 | 20240307 | 115400 | 551360505 | 4685 | 4680 | 4685 | 4680 | 283 |
| 400 | 20240307 | 115300 | 550035170 | 4690 | 4690 | 4690 | 4690 | 0 |
| 401 | 20240307 | 115200 | 550035170 | 4690 | 4690 | 4690 | 4690 | 11 |
| 402 | 20240307 | 115100 | 549983580 | 4675 | 4675 | 4675 | 4675 | 223 |
| 403 | 20240307 | 115000 | 548941055 | 4670 | 4670 | 4670 | 4670 | 321 |
| 404 | 20240307 | 114900 | 547441985 | 4665 | 4665 | 4665 | 4665 | 1 |
| 405 | 20240307 | 114800 | 547437320 | 4655 | 4655 | 4655 | 4655 | 121 |
| 406 | 20240307 | 114700 | 546874065 | 4665 | 4660 | 4665 | 4660 | 726 |
| 407 | 20240307 | 114600 | 543490275 | 4655 | 4655 | 4655 | 4655 | 152 |
| 408 | 20240307 | 114500 | 542782715 | 4655 | 4655 | 4655 | 4655 | 220 |
| 409 | 20240307 | 114400 | 541758615 | 4655 | 4660 | 4660 | 4655 | 1030 |
| 410 | 20240307 | 114300 | 536962445 | 4660 | 4660 | 4660 | 4660 | 104 |
| 411 | 20240307 | 114200 | 536477805 | 4670 | 4670 | 4670 | 4670 | 1 |
| 412 | 20240307 | 114100 | 536473135 | 4660 | 4660 | 4660 | 4660 | 23 |
| 413 | 20240307 | 114000 | 536365955 | 4660 | 4660 | 4660 | 4660 | 35 |
| 414 | 20240307 | 113900 | 536202855 | 4660 | 4660 | 4660 | 4660 | 64 |
| 415 | 20240307 | 113800 | 535904615 | 4660 | 4665 | 4675 | 4660 | 901 |
| 416 | 20240307 | 113700 | 531702590 | 4670 | 4670 | 4670 | 4670 | 263 |
| 417 | 20240307 | 113600 | 530474380 | 4675 | 4675 | 4675 | 4675 | 1 |
| 418 | 20240307 | 113500 | 530469705 | 4675 | 4675 | 4675 | 4675 | 100 |
| 419 | 20240307 | 113400 | 530002205 | 4670 | 4670 | 4670 | 4670 | 1590 |
| 420 | 20240307 | 113300 | 522576905 | 4670 | 4675 | 4675 | 4670 | 101 |
| 421 | 20240307 | 113200 | 522105230 | 4680 | 4685 | 4685 | 4680 | 461 |
| 422 | 20240307 | 113100 | 519946195 | 4700 | 4700 | 4700 | 4680 | 7045 |
| 423 | 20240307 | 113000 | 486852295 | 4705 | 4710 | 4710 | 4705 | 213 |
| 424 | 20240307 | 112900 | 485850125 | 4715 | 4715 | 4715 | 4715 | 1 |
| 425 | 20240307 | 112800 | 485845410 | 4715 | 4710 | 4715 | 4710 | 2 |
| 426 | 20240307 | 112700 | 485835985 | 4705 | 4715 | 4715 | 4705 | 4319 |
| 427 | 20240307 | 112600 | 465492440 | 4710 | 4710 | 4710 | 4710 | 0 |
| 428 | 20240307 | 112500 | 465492440 | 4710 | 4710 | 4710 | 4710 | 10 |
| 429 | 20240307 | 112400 | 465445340 | 4710 | 4710 | 4710 | 4710 | 0 |
| 430 | 20240307 | 112300 | 465445340 | 4710 | 4710 | 4710 | 4710 | 0 |
| 431 | 20240307 | 112200 | 465445340 | 4710 | 4710 | 4710 | 4710 | 100 |
| 432 | 20240307 | 112100 | 464974340 | 4710 | 4710 | 4710 | 4710 | 0 |
| 433 | 20240307 | 112000 | 464974340 | 4710 | 4710 | 4710 | 4710 | 0 |
| 434 | 20240307 | 111900 | 464974340 | 4710 | 4710 | 4710 | 4710 | 2 |
| 435 | 20240307 | 111800 | 464964920 | 4720 | 4720 | 4720 | 4720 | 1909 |
| 436 | 20240307 | 111700 | 455954440 | 4720 | 4720 | 4720 | 4720 | 100 |
| 437 | 20240307 | 111600 | 455482440 | 4720 | 4720 | 4720 | 4720 | 2105 |
| 438 | 20240307 | 111500 | 445546840 | 4715 | 4720 | 4720 | 4715 | 2371 |
| 439 | 20240307 | 111400 | 434358630 | 4720 | 4720 | 4720 | 4720 | 1222 |
| 440 | 20240307 | 111300 | 428590790 | 4720 | 4720 | 4720 | 4720 | 0 |
| 441 | 20240307 | 111200 | 428590790 | 4720 | 4720 | 4720 | 4720 | 0 |
| 442 | 20240307 | 111100 | 428590790 | 4720 | 4720 | 4720 | 4720 | 1 |
| 443 | 20240307 | 111000 | 428586070 | 4725 | 4725 | 4725 | 4725 | 8 |
| 444 | 20240307 | 110900 | 428548270 | 4725 | 4720 | 4725 | 4715 | 337 |
| 445 | 20240307 | 110800 | 426958680 | 4725 | 4725 | 4725 | 4725 | 0 |
| 446 | 20240307 | 110700 | 426958680 | 4725 | 4725 | 4725 | 4725 | 69 |
| 447 | 20240307 | 110600 | 426632655 | 4725 | 4725 | 4725 | 4725 | 476 |
| 448 | 20240307 | 110500 | 424383555 | 4730 | 4730 | 4730 | 4730 | 1 |
| 449 | 20240307 | 110400 | 424378825 | 4720 | 4720 | 4720 | 4720 | 0 |
| 450 | 20240307 | 110300 | 424378825 | 4720 | 4720 | 4720 | 4720 | 0 |
| 451 | 20240307 | 110200 | 424378825 | 4720 | 4720 | 4720 | 4720 | 189 |
| 452 | 20240307 | 110100 | 423486745 | 4720 | 4720 | 4720 | 4720 | 22 |
| 453 | 20240307 | 110000 | 423382905 | 4730 | 4720 | 4730 | 4715 | 200 |
| 454 | 20240307 | 105900 | 422439120 | 4715 | 4720 | 4720 | 4715 | 382 |
| 455 | 20240307 | 105800 | 420637810 | 4720 | 4720 | 4720 | 4705 | 4100 |
| 456 | 20240307 | 105700 | 401321710 | 4720 | 4720 | 4720 | 4715 | 3502 |
| 457 | 20240307 | 105600 | 384793780 | 4720 | 4720 | 4720 | 4715 | 1634 |
| 458 | 20240307 | 105500 | 377081740 | 4720 | 4725 | 4725 | 4720 | 301 |
| 459 | 20240307 | 105400 | 375661015 | 4725 | 4730 | 4730 | 4725 | 187 |
| 460 | 20240307 | 105300 | 374776535 | 4730 | 4730 | 4730 | 4730 | 2 |
| 461 | 20240307 | 105200 | 374767075 | 4730 | 4735 | 4735 | 4730 | 1145 |
| 462 | 20240307 | 105100 | 369345950 | 4730 | 4730 | 4730 | 4730 | 0 |
| 463 | 20240307 | 105000 | 369345950 | 4730 | 4730 | 4730 | 4730 | 100 |
| 464 | 20240307 | 104900 | 368872950 | 4735 | 4735 | 4735 | 4735 | 221 |
| 465 | 20240307 | 104800 | 367826515 | 4735 | 4735 | 4735 | 4735 | 0 |
| 466 | 20240307 | 104700 | 367826515 | 4735 | 4735 | 4735 | 4735 | 0 |
| 467 | 20240307 | 104600 | 367826515 | 4735 | 4735 | 4735 | 4735 | 0 |
| 468 | 20240307 | 104500 | 367826515 | 4735 | 4745 | 4745 | 4735 | 106 |
| 469 | 20240307 | 104400 | 367324455 | 4735 | 4735 | 4735 | 4735 | 100 |
| 470 | 20240307 | 104300 | 366850955 | 4735 | 4735 | 4735 | 4735 | 100 |
| 471 | 20240307 | 104200 | 366377455 | 4745 | 4745 | 4745 | 4745 | 8 |
| 472 | 20240307 | 104100 | 366339495 | 4745 | 4735 | 4745 | 4735 | 1488 |
| 473 | 20240307 | 104000 | 359281920 | 4735 | 4735 | 4745 | 4735 | 168 |
| 474 | 20240307 | 103900 | 358486210 | 4740 | 4725 | 4740 | 4725 | 2000 |
| 475 | 20240307 | 103800 | 349017335 | 4720 | 4730 | 4730 | 4720 | 965 |
| 476 | 20240307 | 103700 | 344455230 | 4735 | 4735 | 4735 | 4735 | 877 |
| 477 | 20240307 | 103600 | 340302635 | 4735 | 4725 | 4735 | 4710 | 5426 |
| 478 | 20240307 | 103500 | 314720635 | 4725 | 4710 | 4725 | 4710 | 1344 |
| 479 | 20240307 | 103400 | 308388840 | 4700 | 4700 | 4700 | 4700 | 50 |
| 480 | 20240307 | 103300 | 308153840 | 4700 | 4710 | 4710 | 4700 | 2672 |
| 481 | 20240307 | 103200 | 295590690 | 4710 | 4710 | 4710 | 4710 | 232 |
| 482 | 20240307 | 103100 | 294497970 | 4710 | 4710 | 4710 | 4710 | 606 |
| 483 | 20240307 | 103000 | 291643710 | 4705 | 4730 | 4735 | 4700 | 9580 |
| 484 | 20240307 | 102900 | 246524840 | 4740 | 4740 | 4740 | 4740 | 201 |
| 485 | 20240307 | 102800 | 245572100 | 4730 | 4730 | 4730 | 4730 | 0 |
| 486 | 20240307 | 102700 | 245572100 | 4730 | 4735 | 4735 | 4730 | 3043 |
| 487 | 20240307 | 102600 | 231177790 | 4735 | 4735 | 4735 | 4735 | 275 |
| 488 | 20240307 | 102500 | 229875665 | 4735 | 4740 | 4740 | 4735 | 293 |
| 489 | 20240307 | 102400 | 228487095 | 4740 | 4735 | 4740 | 4735 | 79 |
| 490 | 20240307 | 102300 | 228112690 | 4740 | 4740 | 4740 | 4740 | 168 |
| 491 | 20240307 | 102200 | 227316370 | 4740 | 4740 | 4740 | 4740 | 131 |
| 492 | 20240307 | 102100 | 226695430 | 4740 | 4745 | 4745 | 4740 | 2711 |
| 493 | 20240307 | 102000 | 213838790 | 4745 | 4755 | 4755 | 4745 | 869 |
| 494 | 20240307 | 101900 | 209708120 | 4755 | 4755 | 4755 | 4755 | 15 |
| 495 | 20240307 | 101800 | 209636795 | 4755 | 4755 | 4755 | 4755 | 50 |
| 496 | 20240307 | 101700 | 209399045 | 4760 | 4750 | 4760 | 4750 | 772 |
| 497 | 20240307 | 101600 | 205724475 | 4755 | 4755 | 4755 | 4755 | 0 |
| 498 | 20240307 | 101500 | 205724475 | 4755 | 4745 | 4755 | 4745 | 712 |
| 499 | 20240307 | 101400 | 202338935 | 4750 | 4750 | 4750 | 4750 | 0 |
| 500 | 20240307 | 101300 | 202338935 | 4750 | 4750 | 4750 | 4750 | 196 |
| 501 | 20240307 | 101200 | 201407935 | 4755 | 4750 | 4755 | 4750 | 173 |
| 502 | 20240307 | 101100 | 200586065 | 4755 | 4755 | 4755 | 4755 | 0 |
| 503 | 20240307 | 101000 | 200586065 | 4755 | 4755 | 4755 | 4755 | 0 |
| 504 | 20240307 | 100900 | 200586065 | 4755 | 4755 | 4755 | 4755 | 0 |
| 505 | 20240307 | 100800 | 200586065 | 4755 | 4755 | 4755 | 4755 | 1 |
| 506 | 20240307 | 100700 | 200581310 | 4755 | 4755 | 4755 | 4755 | 0 |
| 507 | 20240307 | 100600 | 200581310 | 4755 | 4755 | 4755 | 4755 | 0 |
| 508 | 20240307 | 100500 | 200581310 | 4755 | 4750 | 4755 | 4750 | 13 |
| 509 | 20240307 | 100400 | 200519505 | 4750 | 4750 | 4750 | 4750 | 20 |
| 510 | 20240307 | 100300 | 200424505 | 4755 | 4755 | 4755 | 4750 | 29 |
| 511 | 20240307 | 100200 | 200286655 | 4755 | 4750 | 4760 | 4750 | 537 |
| 512 | 20240307 | 100100 | 197733735 | 4755 | 4750 | 4755 | 4745 | 201 |
| 513 | 20240307 | 100000 | 196779315 | 4750 | 4750 | 4750 | 4750 | 161 |
| 514 | 20240307 | 095900 | 196014565 | 4745 | 4745 | 4745 | 4745 | 73 |
| 515 | 20240307 | 095800 | 195668180 | 4750 | 4750 | 4750 | 4745 | 1301 |
| 516 | 20240307 | 095700 | 189488975 | 4755 | 4755 | 4755 | 4755 | 0 |
| 517 | 20240307 | 095600 | 189488975 | 4755 | 4755 | 4755 | 4755 | 0 |
| 518 | 20240307 | 095500 | 189488975 | 4755 | 4760 | 4760 | 4755 | 14 |
| 519 | 20240307 | 095400 | 189422400 | 4760 | 4760 | 4760 | 4760 | 3 |
| 520 | 20240307 | 095300 | 189408120 | 4760 | 4755 | 4760 | 4755 | 610 |
| 521 | 20240307 | 095200 | 186507265 | 4755 | 4760 | 4760 | 4755 | 2456 |
| 522 | 20240307 | 095100 | 174828485 | 4760 | 4760 | 4760 | 4760 | 2 |
| 523 | 20240307 | 095000 | 174818965 | 4765 | 4765 | 4765 | 4765 | 0 |
| 524 | 20240307 | 094900 | 174818965 | 4765 | 4760 | 4765 | 4760 | 201 |
| 525 | 20240307 | 094800 | 173862200 | 4755 | 4755 | 4755 | 4755 | 18 |
| 526 | 20240307 | 094700 | 173776610 | 4755 | 4760 | 4760 | 4755 | 248 |
| 527 | 20240307 | 094600 | 172596180 | 4765 | 4760 | 4765 | 4760 | 246 |
| 528 | 20240307 | 094500 | 171424720 | 4765 | 4775 | 4775 | 4765 | 675 |
| 529 | 20240307 | 094400 | 168205425 | 4780 | 4780 | 4780 | 4780 | 33 |
| 530 | 20240307 | 094300 | 168047685 | 4785 | 4785 | 4785 | 4785 | 0 |
| 531 | 20240307 | 094200 | 168047685 | 4785 | 4785 | 4785 | 4785 | 35 |
| 532 | 20240307 | 094100 | 167880210 | 4785 | 4780 | 4785 | 4780 | 8 |
| 533 | 20240307 | 094000 | 167841955 | 4785 | 4790 | 4790 | 4780 | 108 |
| 534 | 20240307 | 093900 | 167325645 | 4780 | 4760 | 4780 | 4760 | 3005 |
| 535 | 20240307 | 093800 | 152999365 | 4750 | 4750 | 4750 | 4750 | 0 |
| 536 | 20240307 | 093700 | 152999365 | 4750 | 4750 | 4755 | 4750 | 298 |
| 537 | 20240307 | 093600 | 151583420 | 4755 | 4770 | 4770 | 4755 | 410 |
| 538 | 20240307 | 093500 | 149632200 | 4770 | 4780 | 4780 | 4770 | 521 |
| 539 | 20240307 | 093400 | 147147005 | 4780 | 4780 | 4780 | 4780 | 0 |
| 540 | 20240307 | 093300 | 147147005 | 4780 | 4775 | 4780 | 4770 | 101 |
| 541 | 20240307 | 093200 | 146665220 | 4775 | 4775 | 4775 | 4770 | 249 |
| 542 | 20240307 | 093100 | 145476790 | 4780 | 4780 | 4780 | 4780 | 0 |
| 543 | 20240307 | 093000 | 145476790 | 4780 | 4780 | 4780 | 4780 | 210 |
| 544 | 20240307 | 092900 | 144472990 | 4795 | 4795 | 4795 | 4795 | 0 |
| 545 | 20240307 | 092800 | 144472990 | 4795 | 4795 | 4795 | 4795 | 0 |
| 546 | 20240307 | 092700 | 144472990 | 4795 | 4795 | 4795 | 4775 | 1693 |
| 547 | 20240307 | 092600 | 136362115 | 4775 | 4745 | 4775 | 4745 | 2432 |
| 548 | 20240307 | 092500 | 124790125 | 4745 | 4755 | 4755 | 4745 | 497 |
| 549 | 20240307 | 092400 | 122429885 | 4755 | 4760 | 4760 | 4755 | 1351 |
| 550 | 20240307 | 092300 | 116005275 | 4770 | 4780 | 4780 | 4770 | 69 |
| 551 | 20240307 | 092200 | 115676125 | 4775 | 4775 | 4775 | 4775 | 1198 |
| 552 | 20240307 | 092100 | 109955675 | 4795 | 4795 | 4795 | 4780 | 1240 |
| 553 | 20240307 | 092000 | 104017900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 554 | 20240307 | 091900 | 104017900 | 4810 | 4770 | 4810 | 4760 | 270 |
| 555 | 20240307 | 091800 | 102729680 | 4770 | 4765 | 4770 | 4765 | 985 |
| 556 | 20240307 | 091700 | 98035790 | 4745 | 4765 | 4765 | 4745 | 3105 |
| 557 | 20240307 | 091600 | 83288805 | 4770 | 4775 | 4775 | 4760 | 1050 |
| 558 | 20240307 | 091500 | 78287110 | 4780 | 4775 | 4780 | 4775 | 70 |
| 559 | 20240307 | 091400 | 77952710 | 4780 | 4780 | 4780 | 4780 | 0 |
| 560 | 20240307 | 091300 | 77952710 | 4780 | 4795 | 4800 | 4780 | 1549 |
| 561 | 20240307 | 091200 | 70541805 | 4800 | 4765 | 4800 | 4760 | 2765 |
| 562 | 20240307 | 091100 | 57345875 | 4760 | 4755 | 4760 | 4755 | 257 |
| 563 | 20240307 | 091000 | 56123340 | 4755 | 4770 | 4770 | 4750 | 391 |
| 564 | 20240307 | 090900 | 54265780 | 4735 | 4740 | 4740 | 4735 | 755 |
| 565 | 20240307 | 090800 | 50687395 | 4770 | 4750 | 4780 | 4750 | 1395 |
| 566 | 20240307 | 090700 | 44050435 | 4730 | 4760 | 4760 | 4730 | 2805 |
| 567 | 20240307 | 090600 | 30733255 | 4760 | 4785 | 4785 | 4760 | 3463 |
| 568 | 20240307 | 090500 | 14230350 | 4765 | 4760 | 4770 | 4760 | 401 |
| 569 | 20240307 | 090400 | 12320575 | 4760 | 4765 | 4765 | 4760 | 101 |
| 570 | 20240307 | 090300 | 11839315 | 4765 | 4740 | 4765 | 4740 | 852 |
| 571 | 20240307 | 090200 | 7783900 | 4765 | 4775 | 4790 | 4755 | 465 |
| 572 | 20240307 | 090100 | 5564475 | 4775 | 4785 | 4790 | 4775 | 365 |
| 573 | 20240307 | 090000 | 3816750 | 4785 | 4785 | 4785 | 4785 | 742 |