28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 183100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 8659 |
| 3 | 20240308 | 183000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 4 | 20240308 | 182900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 5 | 20240308 | 182800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 6 | 20240308 | 182700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 7 | 20240308 | 182600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 8 | 20240308 | 182500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 9 | 20240308 | 182400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 10 | 20240308 | 182300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 11 | 20240308 | 182200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 12 | 20240308 | 182100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 13 | 20240308 | 182000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 14 | 20240308 | 181900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 15 | 20240308 | 181800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 16 | 20240308 | 181700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 17 | 20240308 | 181600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 18 | 20240308 | 181500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 19 | 20240308 | 181400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 20 | 20240308 | 181300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 21 | 20240308 | 181200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 22 | 20240308 | 181100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 23 | 20240308 | 181000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 24 | 20240308 | 180900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 25 | 20240308 | 180800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 26 | 20240308 | 180700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 27 | 20240308 | 180600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 28 | 20240308 | 180500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 29 | 20240308 | 180400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 30 | 20240308 | 180300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 31 | 20240308 | 180200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 32 | 20240308 | 180100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 8659 |
| 33 | 20240308 | 180000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 34 | 20240308 | 175900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 35 | 20240308 | 175800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 36 | 20240308 | 175700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 37 | 20240308 | 175600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 38 | 20240308 | 175500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 39 | 20240308 | 175400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 40 | 20240308 | 175300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 41 | 20240308 | 175200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 42 | 20240308 | 175100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 43 | 20240308 | 175000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 44 | 20240308 | 174900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 45 | 20240308 | 174800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 46 | 20240308 | 174700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 47 | 20240308 | 174600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 48 | 20240308 | 174500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 49 | 20240308 | 174400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 50 | 20240308 | 174300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 51 | 20240308 | 174200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 52 | 20240308 | 174100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 53 | 20240308 | 174000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 54 | 20240308 | 173900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 55 | 20240308 | 173800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 56 | 20240308 | 173700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 57 | 20240308 | 173600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 58 | 20240308 | 173500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 59 | 20240308 | 173400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 60 | 20240308 | 173300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 61 | 20240308 | 173200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 62 | 20240308 | 173100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 8659 |
| 63 | 20240308 | 173000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 64 | 20240308 | 172900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 65 | 20240308 | 172800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 66 | 20240308 | 172700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 67 | 20240308 | 172600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 68 | 20240308 | 172500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 69 | 20240308 | 172400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 70 | 20240308 | 172300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 71 | 20240308 | 172200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 72 | 20240308 | 172100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 73 | 20240308 | 172000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 74 | 20240308 | 171900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 75 | 20240308 | 171800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 76 | 20240308 | 171700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 77 | 20240308 | 171600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 78 | 20240308 | 171500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 79 | 20240308 | 171400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 80 | 20240308 | 171300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 81 | 20240308 | 171200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 82 | 20240308 | 171100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 83 | 20240308 | 171000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 84 | 20240308 | 170900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 85 | 20240308 | 170800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 86 | 20240308 | 170700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 87 | 20240308 | 170600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 88 | 20240308 | 170500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 89 | 20240308 | 170400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 90 | 20240308 | 170300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 91 | 20240308 | 170200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 92 | 20240308 | 170100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 8659 |
| 93 | 20240308 | 170000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 94 | 20240308 | 165900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 95 | 20240308 | 165800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 96 | 20240308 | 165700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 97 | 20240308 | 165600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 98 | 20240308 | 165500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 99 | 20240308 | 165400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 100 | 20240308 | 165300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 101 | 20240308 | 165200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 102 | 20240308 | 165100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 103 | 20240308 | 165000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 104 | 20240308 | 164900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 105 | 20240308 | 164800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 106 | 20240308 | 164700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 107 | 20240308 | 164600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 108 | 20240308 | 164500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 109 | 20240308 | 164400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 110 | 20240308 | 164300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 111 | 20240308 | 164200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 112 | 20240308 | 164100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 113 | 20240308 | 164000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 114 | 20240308 | 163900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 115 | 20240308 | 163800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 116 | 20240308 | 163700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 117 | 20240308 | 163600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 118 | 20240308 | 163500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 119 | 20240308 | 163400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 120 | 20240308 | 163300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 121 | 20240308 | 163200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 122 | 20240308 | 163100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 8659 |
| 123 | 20240308 | 163000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 124 | 20240308 | 162900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 125 | 20240308 | 162800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 126 | 20240308 | 162700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 127 | 20240308 | 162600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 128 | 20240308 | 162500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 129 | 20240308 | 162400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 130 | 20240308 | 162300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 131 | 20240308 | 162200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 132 | 20240308 | 162100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 133 | 20240308 | 162000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 134 | 20240308 | 161900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 135 | 20240308 | 161800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 136 | 20240308 | 161700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 137 | 20240308 | 161600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 138 | 20240308 | 161500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 139 | 20240308 | 161400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 140 | 20240308 | 161300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 141 | 20240308 | 161200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 142 | 20240308 | 161100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 143 | 20240308 | 161000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 144 | 20240308 | 160900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 145 | 20240308 | 160800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 146 | 20240308 | 160700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 147 | 20240308 | 160600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 148 | 20240308 | 160500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 149 | 20240308 | 160400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 150 | 20240308 | 160300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 151 | 20240308 | 160200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 152 | 20240308 | 160100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 8659 |
| 153 | 20240308 | 160000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 154 | 20240308 | 155900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 155 | 20240308 | 155800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 156 | 20240308 | 155700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 157 | 20240308 | 155600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 158 | 20240308 | 155500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 159 | 20240308 | 155400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 160 | 20240308 | 155300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 161 | 20240308 | 155200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 162 | 20240308 | 155100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 163 | 20240308 | 155000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 164 | 20240308 | 154900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 165 | 20240308 | 154800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 166 | 20240308 | 154700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 167 | 20240308 | 154600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 168 | 20240308 | 154500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 169 | 20240308 | 154400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 170 | 20240308 | 154300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 171 | 20240308 | 154200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 172 | 20240308 | 154100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 173 | 20240308 | 154000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 174 | 20240308 | 153900 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 175 | 20240308 | 153800 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 176 | 20240308 | 153700 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 177 | 20240308 | 153600 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 178 | 20240308 | 153500 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 179 | 20240308 | 153400 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 180 | 20240308 | 153300 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 181 | 20240308 | 153200 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 182 | 20240308 | 153100 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 8659 |
| 183 | 20240308 | 153000 | 2382247950 | 4810 | 4810 | 4810 | 4810 | 8659 |
| 184 | 20240308 | 152900 | 2340598160 | 4825 | 4825 | 4825 | 4825 | 0 |
| 185 | 20240308 | 152800 | 2340598160 | 4825 | 4825 | 4825 | 4825 | 0 |
| 186 | 20240308 | 152700 | 2340598160 | 4825 | 4825 | 4825 | 4825 | 0 |
| 187 | 20240308 | 152600 | 2340598160 | 4825 | 4825 | 4825 | 4825 | 0 |
| 188 | 20240308 | 152500 | 2340598160 | 4825 | 4825 | 4825 | 4825 | 0 |
| 189 | 20240308 | 152400 | 2340598160 | 4825 | 4825 | 4825 | 4825 | 0 |
| 190 | 20240308 | 152300 | 2340598160 | 4825 | 4825 | 4825 | 4825 | 0 |
| 191 | 20240308 | 152200 | 2340598160 | 4825 | 4825 | 4825 | 4825 | 0 |
| 192 | 20240308 | 152100 | 2340598160 | 4825 | 4825 | 4825 | 4825 | 0 |
| 193 | 20240308 | 152000 | 2340598160 | 4825 | 4825 | 4825 | 4825 | 0 |
| 194 | 20240308 | 151900 | 2340598160 | 4825 | 4815 | 4825 | 4810 | 3291 |
| 195 | 20240308 | 151800 | 2324745435 | 4815 | 4820 | 4820 | 4815 | 989 |
| 196 | 20240308 | 151700 | 2319981970 | 4825 | 4815 | 4825 | 4810 | 2835 |
| 197 | 20240308 | 151600 | 2306329750 | 4815 | 4815 | 4815 | 4810 | 134 |
| 198 | 20240308 | 151500 | 2305685065 | 4810 | 4815 | 4815 | 4800 | 5512 |
| 199 | 20240308 | 151400 | 2279197070 | 4810 | 4805 | 4815 | 4805 | 829 |
| 200 | 20240308 | 151300 | 2275211030 | 4805 | 4805 | 4815 | 4805 | 1170 |
| 201 | 20240308 | 151200 | 2269588195 | 4815 | 4815 | 4815 | 4800 | 3114 |
| 202 | 20240308 | 151100 | 2254620735 | 4805 | 4805 | 4815 | 4805 | 6 |
| 203 | 20240308 | 151000 | 2254591895 | 4815 | 4820 | 4820 | 4810 | 2227 |
| 204 | 20240308 | 150900 | 2243878950 | 4810 | 4820 | 4825 | 4805 | 3013 |
| 205 | 20240308 | 150800 | 2229383485 | 4825 | 4825 | 4835 | 4825 | 598 |
| 206 | 20240308 | 150700 | 2226497205 | 4825 | 4825 | 4835 | 4825 | 15 |
| 207 | 20240308 | 150600 | 2226424730 | 4825 | 4825 | 4830 | 4825 | 387 |
| 208 | 20240308 | 150500 | 2224557105 | 4835 | 4835 | 4835 | 4825 | 142 |
| 209 | 20240308 | 150400 | 2223871915 | 4825 | 4840 | 4840 | 4825 | 277 |
| 210 | 20240308 | 150300 | 2222533610 | 4820 | 4825 | 4840 | 4800 | 19088 |
| 211 | 20240308 | 150200 | 2130754105 | 4825 | 4820 | 4825 | 4810 | 8209 |
| 212 | 20240308 | 150100 | 2091217135 | 4820 | 4830 | 4830 | 4820 | 952 |
| 213 | 20240308 | 150000 | 2086627695 | 4840 | 4840 | 4850 | 4815 | 31463 |
| 214 | 20240308 | 145900 | 1934741435 | 4850 | 4855 | 4855 | 4850 | 4 |
| 215 | 20240308 | 145800 | 1934722020 | 4850 | 4855 | 4855 | 4850 | 536 |
| 216 | 20240308 | 145700 | 1932119790 | 4850 | 4835 | 4850 | 4830 | 2783 |
| 217 | 20240308 | 145600 | 1918669095 | 4840 | 4840 | 4840 | 4840 | 85 |
| 218 | 20240308 | 145500 | 1918257695 | 4840 | 4845 | 4845 | 4840 | 23 |
| 219 | 20240308 | 145400 | 1918146270 | 4845 | 4840 | 4845 | 4835 | 417 |
| 220 | 20240308 | 145300 | 1916128870 | 4845 | 4850 | 4850 | 4840 | 2034 |
| 221 | 20240308 | 145200 | 1906282030 | 4850 | 4850 | 4850 | 4850 | 110 |
| 222 | 20240308 | 145100 | 1905748530 | 4855 | 4855 | 4855 | 4840 | 727 |
| 223 | 20240308 | 145000 | 1902224285 | 4855 | 4850 | 4860 | 4850 | 758 |
| 224 | 20240308 | 144900 | 1898544540 | 4850 | 4845 | 4850 | 4840 | 2743 |
| 225 | 20240308 | 144800 | 1885259130 | 4845 | 4845 | 4845 | 4840 | 616 |
| 226 | 20240308 | 144700 | 1882276320 | 4855 | 4855 | 4855 | 4855 | 0 |
| 227 | 20240308 | 144600 | 1882276320 | 4855 | 4855 | 4855 | 4855 | 1 |
| 228 | 20240308 | 144500 | 1882271465 | 4840 | 4850 | 4855 | 4840 | 478 |
| 229 | 20240308 | 144400 | 1879955165 | 4855 | 4855 | 4855 | 4855 | 3 |
| 230 | 20240308 | 144300 | 1879940600 | 4855 | 4850 | 4855 | 4850 | 466 |
| 231 | 20240308 | 144200 | 1877680085 | 4850 | 4840 | 4850 | 4835 | 590 |
| 232 | 20240308 | 144100 | 1874825820 | 4835 | 4840 | 4840 | 4835 | 25 |
| 233 | 20240308 | 144000 | 1874704920 | 4840 | 4840 | 4840 | 4835 | 631 |
| 234 | 20240308 | 143900 | 1871653430 | 4840 | 4850 | 4850 | 4840 | 2217 |
| 235 | 20240308 | 143800 | 1860917210 | 4850 | 4850 | 4850 | 4845 | 9 |
| 236 | 20240308 | 143700 | 1860873570 | 4845 | 4850 | 4850 | 4845 | 73 |
| 237 | 20240308 | 143600 | 1860519645 | 4845 | 4845 | 4850 | 4845 | 649 |
| 238 | 20240308 | 143500 | 1857374815 | 4850 | 4850 | 4850 | 4850 | 12 |
| 239 | 20240308 | 143400 | 1857316615 | 4850 | 4850 | 4850 | 4850 | 43 |
| 240 | 20240308 | 143300 | 1857108065 | 4850 | 4850 | 4850 | 4845 | 473 |
| 241 | 20240308 | 143200 | 1854815835 | 4850 | 4845 | 4850 | 4845 | 104 |
| 242 | 20240308 | 143100 | 1854311450 | 4850 | 4850 | 4850 | 4850 | 39 |
| 243 | 20240308 | 143000 | 1854122300 | 4845 | 4850 | 4850 | 4845 | 631 |
| 244 | 20240308 | 142900 | 1851064590 | 4845 | 4850 | 4850 | 4845 | 504 |
| 245 | 20240308 | 142800 | 1848620225 | 4850 | 4850 | 4850 | 4850 | 0 |
| 246 | 20240308 | 142700 | 1848620225 | 4850 | 4845 | 4850 | 4845 | 736 |
| 247 | 20240308 | 142600 | 1845052950 | 4850 | 4850 | 4850 | 4850 | 20 |
| 248 | 20240308 | 142500 | 1844955950 | 4850 | 4850 | 4850 | 4850 | 13 |
| 249 | 20240308 | 142400 | 1844892900 | 4850 | 4840 | 4850 | 4840 | 430 |
| 250 | 20240308 | 142300 | 1842811050 | 4850 | 4850 | 4850 | 4850 | 1 |
| 251 | 20240308 | 142200 | 1842806200 | 4850 | 4850 | 4850 | 4850 | 2 |
| 252 | 20240308 | 142100 | 1842796500 | 4840 | 4845 | 4850 | 4840 | 468 |
| 253 | 20240308 | 142000 | 1840530285 | 4850 | 4850 | 4850 | 4850 | 1 |
| 254 | 20240308 | 141900 | 1840525435 | 4845 | 4845 | 4845 | 4845 | 0 |
| 255 | 20240308 | 141800 | 1840525435 | 4845 | 4850 | 4850 | 4840 | 365 |
| 256 | 20240308 | 141700 | 1838758400 | 4850 | 4850 | 4850 | 4850 | 1 |
| 257 | 20240308 | 141600 | 1838753550 | 4855 | 4855 | 4855 | 4855 | 4 |
| 258 | 20240308 | 141500 | 1838734130 | 4855 | 4840 | 4855 | 4835 | 458 |
| 259 | 20240308 | 141400 | 1836517800 | 4850 | 4850 | 4850 | 4850 | 25 |
| 260 | 20240308 | 141300 | 1836396550 | 4850 | 4840 | 4850 | 4840 | 721 |
| 261 | 20240308 | 141200 | 1832904720 | 4850 | 4855 | 4855 | 4835 | 435 |
| 262 | 20240308 | 141100 | 1830799390 | 4860 | 4860 | 4860 | 4860 | 1 |
| 263 | 20240308 | 141000 | 1830794530 | 4855 | 4855 | 4855 | 4855 | 1 |
| 264 | 20240308 | 140900 | 1830789675 | 4850 | 4865 | 4865 | 4850 | 463 |
| 265 | 20240308 | 140800 | 1828542770 | 4865 | 4865 | 4865 | 4865 | 50 |
| 266 | 20240308 | 140700 | 1828299520 | 4865 | 4850 | 4865 | 4850 | 1943 |
| 267 | 20240308 | 140600 | 1818870485 | 4850 | 4835 | 4850 | 4835 | 772 |
| 268 | 20240308 | 140500 | 1815135660 | 4835 | 4850 | 4850 | 4835 | 619 |
| 269 | 20240308 | 140400 | 1812133525 | 4850 | 4850 | 4850 | 4840 | 4 |
| 270 | 20240308 | 140300 | 1812114135 | 4845 | 4840 | 4845 | 4835 | 446 |
| 271 | 20240308 | 140200 | 1809956855 | 4845 | 4845 | 4845 | 4845 | 29 |
| 272 | 20240308 | 140100 | 1809816350 | 4835 | 4835 | 4835 | 4835 | 100 |
| 273 | 20240308 | 140000 | 1809332850 | 4850 | 4845 | 4850 | 4830 | 1505 |
| 274 | 20240308 | 135900 | 1802044950 | 4845 | 4845 | 4845 | 4845 | 337 |
| 275 | 20240308 | 135800 | 1800412185 | 4845 | 4850 | 4850 | 4845 | 3 |
| 276 | 20240308 | 135700 | 1800397645 | 4850 | 4840 | 4850 | 4835 | 2690 |
| 277 | 20240308 | 135600 | 1787386605 | 4850 | 4835 | 4850 | 4835 | 466 |
| 278 | 20240308 | 135500 | 1785132400 | 4840 | 4840 | 4840 | 4840 | 0 |
| 279 | 20240308 | 135400 | 1785132400 | 4840 | 4840 | 4840 | 4835 | 465 |
| 280 | 20240308 | 135300 | 1782883635 | 4840 | 4845 | 4845 | 4835 | 720 |
| 281 | 20240308 | 135200 | 1779401065 | 4850 | 4850 | 4850 | 4845 | 162 |
| 282 | 20240308 | 135100 | 1778615625 | 4850 | 4835 | 4850 | 4835 | 1185 |
| 283 | 20240308 | 135000 | 1772880900 | 4835 | 4835 | 4835 | 4835 | 0 |
| 284 | 20240308 | 134900 | 1772880900 | 4835 | 4835 | 4835 | 4835 | 1 |
| 285 | 20240308 | 134800 | 1772876065 | 4850 | 4840 | 4850 | 4830 | 2545 |
| 286 | 20240308 | 134700 | 1760566720 | 4845 | 4835 | 4845 | 4835 | 1439 |
| 287 | 20240308 | 134600 | 1753605635 | 4835 | 4840 | 4840 | 4835 | 8 |
| 288 | 20240308 | 134500 | 1753566950 | 4830 | 4830 | 4840 | 4830 | 439 |
| 289 | 20240308 | 134400 | 1751445850 | 4840 | 4840 | 4840 | 4840 | 161 |
| 290 | 20240308 | 134300 | 1750666610 | 4840 | 4840 | 4840 | 4840 | 2 |
| 291 | 20240308 | 134200 | 1750656930 | 4840 | 4825 | 4845 | 4825 | 763 |
| 292 | 20240308 | 134100 | 1746969005 | 4845 | 4845 | 4845 | 4825 | 4462 |
| 293 | 20240308 | 134000 | 1725399850 | 4845 | 4845 | 4845 | 4845 | 17 |
| 294 | 20240308 | 133900 | 1725317485 | 4840 | 4840 | 4845 | 4840 | 527 |
| 295 | 20240308 | 133800 | 1722766375 | 4850 | 4850 | 4850 | 4850 | 0 |
| 296 | 20240308 | 133700 | 1722766375 | 4850 | 4850 | 4850 | 4850 | 2 |
| 297 | 20240308 | 133600 | 1722756675 | 4850 | 4840 | 4850 | 4840 | 968 |
| 298 | 20240308 | 133500 | 1718067995 | 4845 | 4845 | 4845 | 4840 | 325 |
| 299 | 20240308 | 133400 | 1716494610 | 4840 | 4845 | 4845 | 4840 | 3025 |
| 300 | 20240308 | 133300 | 1701853490 | 4840 | 4845 | 4850 | 4840 | 1818 |
| 301 | 20240308 | 133200 | 1693047305 | 4850 | 4845 | 4850 | 4845 | 455 |
| 302 | 20240308 | 133100 | 1690842395 | 4850 | 4850 | 4850 | 4845 | 1112 |
| 303 | 20240308 | 133000 | 1685453695 | 4850 | 4860 | 4860 | 4850 | 6734 |
| 304 | 20240308 | 132900 | 1652793245 | 4860 | 4855 | 4860 | 4850 | 1673 |
| 305 | 20240308 | 132800 | 1644677350 | 4850 | 4850 | 4850 | 4850 | 0 |
| 306 | 20240308 | 132700 | 1644677350 | 4850 | 4850 | 4855 | 4850 | 420 |
| 307 | 20240308 | 132600 | 1642640085 | 4855 | 4860 | 4860 | 4855 | 91 |
| 308 | 20240308 | 132500 | 1642198110 | 4855 | 4855 | 4855 | 4855 | 152 |
| 309 | 20240308 | 132400 | 1641460150 | 4855 | 4855 | 4855 | 4850 | 485 |
| 310 | 20240308 | 132300 | 1639107305 | 4855 | 4860 | 4860 | 4855 | 3 |
| 311 | 20240308 | 132200 | 1639092735 | 4860 | 4860 | 4860 | 4860 | 7 |
| 312 | 20240308 | 132100 | 1639058715 | 4860 | 4855 | 4860 | 4850 | 389 |
| 313 | 20240308 | 132000 | 1637171460 | 4860 | 4860 | 4860 | 4855 | 551 |
| 314 | 20240308 | 131900 | 1634496075 | 4860 | 4860 | 4860 | 4860 | 85 |
| 315 | 20240308 | 131800 | 1634082975 | 4860 | 4860 | 4860 | 4850 | 459 |
| 316 | 20240308 | 131700 | 1631855835 | 4855 | 4855 | 4855 | 4855 | 63 |
| 317 | 20240308 | 131600 | 1631549970 | 4865 | 4855 | 4865 | 4855 | 13 |
| 318 | 20240308 | 131500 | 1631486825 | 4865 | 4850 | 4865 | 4850 | 1000 |
| 319 | 20240308 | 131400 | 1626632865 | 4850 | 4850 | 4850 | 4850 | 28 |
| 320 | 20240308 | 131300 | 1626497065 | 4860 | 4860 | 4860 | 4860 | 1 |
| 321 | 20240308 | 131200 | 1626492205 | 4860 | 4855 | 4860 | 4850 | 445 |
| 322 | 20240308 | 131100 | 1624333080 | 4855 | 4855 | 4860 | 4855 | 413 |
| 323 | 20240308 | 131000 | 1622327490 | 4855 | 4855 | 4855 | 4855 | 4 |
| 324 | 20240308 | 130900 | 1622308070 | 4855 | 4855 | 4860 | 4855 | 472 |
| 325 | 20240308 | 130800 | 1620015980 | 4855 | 4855 | 4855 | 4855 | 5 |
| 326 | 20240308 | 130700 | 1619991705 | 4855 | 4855 | 4855 | 4855 | 0 |
| 327 | 20240308 | 130600 | 1619991705 | 4855 | 4865 | 4865 | 4855 | 683 |
| 328 | 20240308 | 130500 | 1616672675 | 4875 | 4875 | 4875 | 4875 | 1 |
| 329 | 20240308 | 130400 | 1616667800 | 4875 | 4875 | 4875 | 4875 | 1 |
| 330 | 20240308 | 130300 | 1616662925 | 4880 | 4860 | 4880 | 4855 | 446 |
| 331 | 20240308 | 130200 | 1614496235 | 4880 | 4855 | 4880 | 4855 | 2461 |
| 332 | 20240308 | 130100 | 1602531180 | 4860 | 4860 | 4860 | 4855 | 558 |
| 333 | 20240308 | 130000 | 1599819805 | 4860 | 4860 | 4860 | 4855 | 719 |
| 334 | 20240308 | 125900 | 1596328350 | 4860 | 4860 | 4860 | 4860 | 5 |
| 335 | 20240308 | 125800 | 1596304050 | 4865 | 4865 | 4865 | 4865 | 0 |
| 336 | 20240308 | 125700 | 1596304050 | 4865 | 4860 | 4865 | 4855 | 437 |
| 337 | 20240308 | 125600 | 1594181345 | 4865 | 4860 | 4865 | 4860 | 474 |
| 338 | 20240308 | 125500 | 1591877365 | 4860 | 4855 | 4860 | 4855 | 184 |
| 339 | 20240308 | 125400 | 1590983890 | 4860 | 4850 | 4880 | 4845 | 5689 |
| 340 | 20240308 | 125300 | 1563354030 | 4860 | 4855 | 4860 | 4855 | 2876 |
| 341 | 20240308 | 125200 | 1549390510 | 4860 | 4860 | 4860 | 4860 | 59 |
| 342 | 20240308 | 125100 | 1549103770 | 4855 | 4855 | 4860 | 4850 | 699 |
| 343 | 20240308 | 125000 | 1545710605 | 4855 | 4860 | 4860 | 4855 | 106 |
| 344 | 20240308 | 124900 | 1545195475 | 4865 | 4865 | 4865 | 4865 | 10 |
| 345 | 20240308 | 124800 | 1545146825 | 4865 | 4865 | 4885 | 4865 | 384 |
| 346 | 20240308 | 124700 | 1543278365 | 4885 | 4855 | 4885 | 4855 | 1173 |
| 347 | 20240308 | 124600 | 1537564900 | 4860 | 4860 | 4860 | 4860 | 1 |
| 348 | 20240308 | 124500 | 1537560040 | 4850 | 4860 | 4860 | 4850 | 772 |
| 349 | 20240308 | 124400 | 1533812110 | 4880 | 4880 | 4880 | 4880 | 0 |
| 350 | 20240308 | 124300 | 1533812110 | 4880 | 4870 | 4880 | 4870 | 4 |
| 351 | 20240308 | 124200 | 1533792620 | 4875 | 4865 | 4875 | 4860 | 2914 |
| 352 | 20240308 | 124100 | 1519624505 | 4875 | 4875 | 4875 | 4875 | 15 |
| 353 | 20240308 | 124000 | 1519551380 | 4875 | 4865 | 4875 | 4865 | 363 |
| 354 | 20240308 | 123900 | 1517784415 | 4865 | 4860 | 4865 | 4860 | 530 |
| 355 | 20240308 | 123800 | 1515207805 | 4860 | 4860 | 4860 | 4860 | 0 |
| 356 | 20240308 | 123700 | 1515207805 | 4860 | 4860 | 4880 | 4845 | 855 |
| 357 | 20240308 | 123600 | 1511056450 | 4855 | 4860 | 4875 | 4845 | 790 |
| 358 | 20240308 | 123500 | 1507221795 | 4855 | 4860 | 4870 | 4850 | 4580 |
| 359 | 20240308 | 123400 | 1484981360 | 4875 | 4875 | 4875 | 4875 | 0 |
| 360 | 20240308 | 123300 | 1484981360 | 4875 | 4870 | 4875 | 4855 | 870 |
| 361 | 20240308 | 123200 | 1480749360 | 4870 | 4870 | 4870 | 4870 | 10 |
| 362 | 20240308 | 123100 | 1480700660 | 4870 | 4870 | 4870 | 4870 | 2 |
| 363 | 20240308 | 123000 | 1480690920 | 4875 | 4865 | 4875 | 4855 | 705 |
| 364 | 20240308 | 122900 | 1477264850 | 4865 | 4865 | 4865 | 4865 | 0 |
| 365 | 20240308 | 122800 | 1477264850 | 4865 | 4865 | 4865 | 4865 | 0 |
| 366 | 20240308 | 122700 | 1477264850 | 4865 | 4875 | 4880 | 4855 | 394 |
| 367 | 20240308 | 122600 | 1475349105 | 4865 | 4865 | 4865 | 4865 | 426 |
| 368 | 20240308 | 122500 | 1473276615 | 4875 | 4870 | 4875 | 4860 | 2145 |
| 369 | 20240308 | 122400 | 1462846395 | 4875 | 4875 | 4875 | 4870 | 550 |
| 370 | 20240308 | 122300 | 1460167405 | 4875 | 4875 | 4875 | 4875 | 30 |
| 371 | 20240308 | 122200 | 1460021155 | 4870 | 4860 | 4870 | 4860 | 271 |
| 372 | 20240308 | 122100 | 1458703115 | 4860 | 4875 | 4875 | 4860 | 373 |
| 373 | 20240308 | 122000 | 1456886995 | 4880 | 4880 | 4880 | 4880 | 1 |
| 374 | 20240308 | 121900 | 1456882115 | 4880 | 4875 | 4885 | 4875 | 1632 |
| 375 | 20240308 | 121800 | 1448920070 | 4875 | 4870 | 4875 | 4865 | 464 |
| 376 | 20240308 | 121700 | 1446661365 | 4870 | 4870 | 4870 | 4870 | 198 |
| 377 | 20240308 | 121600 | 1445697105 | 4875 | 4870 | 4880 | 4870 | 416 |
| 378 | 20240308 | 121500 | 1443670585 | 4870 | 4870 | 4870 | 4860 | 723 |
| 379 | 20240308 | 121400 | 1440152485 | 4875 | 4875 | 4875 | 4875 | 1 |
| 380 | 20240308 | 121300 | 1440147610 | 4880 | 4880 | 4880 | 4880 | 8 |
| 381 | 20240308 | 121200 | 1440108570 | 4880 | 4865 | 4880 | 4865 | 488 |
| 382 | 20240308 | 121100 | 1437732680 | 4880 | 4865 | 4880 | 4865 | 763 |
| 383 | 20240308 | 121000 | 1434016235 | 4865 | 4865 | 4865 | 4865 | 100 |
| 384 | 20240308 | 120900 | 1433529735 | 4865 | 4875 | 4875 | 4865 | 394 |
| 385 | 20240308 | 120800 | 1431611210 | 4870 | 4875 | 4875 | 4870 | 400 |
| 386 | 20240308 | 120700 | 1429662710 | 4870 | 4870 | 4870 | 4870 | 206 |
| 387 | 20240308 | 120600 | 1428659490 | 4880 | 4875 | 4880 | 4845 | 25743 |
| 388 | 20240308 | 120500 | 1303628700 | 4875 | 4875 | 4875 | 4870 | 781 |
| 389 | 20240308 | 120400 | 1299825090 | 4875 | 4875 | 4875 | 4870 | 426 |
| 390 | 20240308 | 120300 | 1297749905 | 4875 | 4870 | 4875 | 4870 | 178 |
| 391 | 20240308 | 120200 | 1296882980 | 4875 | 4875 | 4875 | 4875 | 2 |
| 392 | 20240308 | 120100 | 1296873230 | 4880 | 4870 | 4880 | 4870 | 627 |
| 393 | 20240308 | 120000 | 1293816320 | 4865 | 4865 | 4870 | 4865 | 403 |
| 394 | 20240308 | 115900 | 1291855535 | 4870 | 4870 | 4870 | 4870 | 49 |
| 395 | 20240308 | 115800 | 1291616905 | 4870 | 4865 | 4875 | 4865 | 1845 |
| 396 | 20240308 | 115700 | 1282640195 | 4865 | 4870 | 4870 | 4865 | 76 |
| 397 | 20240308 | 115600 | 1282270415 | 4875 | 4875 | 4875 | 4875 | 2 |
| 398 | 20240308 | 115500 | 1282260665 | 4870 | 4875 | 4875 | 4865 | 2906 |
| 399 | 20240308 | 115400 | 1268110200 | 4870 | 4870 | 4875 | 4870 | 225 |
| 400 | 20240308 | 115300 | 1267014350 | 4875 | 4875 | 4875 | 4875 | 42 |
| 401 | 20240308 | 115200 | 1266809600 | 4875 | 4875 | 4875 | 4870 | 266 |
| 402 | 20240308 | 115100 | 1265514115 | 4875 | 4870 | 4875 | 4870 | 130 |
| 403 | 20240308 | 115000 | 1264880690 | 4875 | 4875 | 4875 | 4875 | 0 |
| 404 | 20240308 | 114900 | 1264880690 | 4875 | 4870 | 4875 | 4870 | 417 |
| 405 | 20240308 | 114800 | 1262849500 | 4880 | 4870 | 4880 | 4870 | 649 |
| 406 | 20240308 | 114700 | 1259687630 | 4870 | 4880 | 4880 | 4870 | 1236 |
| 407 | 20240308 | 114600 | 1253665960 | 4870 | 4870 | 4885 | 4870 | 4674 |
| 408 | 20240308 | 114500 | 1230902635 | 4870 | 4885 | 4885 | 4870 | 66 |
| 409 | 20240308 | 114400 | 1230581165 | 4875 | 4875 | 4875 | 4875 | 59 |
| 410 | 20240308 | 114300 | 1230293540 | 4870 | 4875 | 4875 | 4870 | 685 |
| 411 | 20240308 | 114200 | 1226956815 | 4875 | 4870 | 4875 | 4870 | 291 |
| 412 | 20240308 | 114100 | 1225538520 | 4875 | 4875 | 4875 | 4875 | 758 |
| 413 | 20240308 | 114000 | 1221843270 | 4875 | 4880 | 4885 | 4875 | 4081 |
| 414 | 20240308 | 113900 | 1201947550 | 4880 | 4880 | 4885 | 4880 | 6361 |
| 415 | 20240308 | 113800 | 1170903095 | 4885 | 4885 | 4885 | 4885 | 1 |
| 416 | 20240308 | 113700 | 1170898210 | 4885 | 4885 | 4885 | 4880 | 543 |
| 417 | 20240308 | 113600 | 1168247600 | 4885 | 4880 | 4885 | 4880 | 72 |
| 418 | 20240308 | 113500 | 1167896205 | 4885 | 4885 | 4885 | 4885 | 1 |
| 419 | 20240308 | 113400 | 1167891320 | 4885 | 4885 | 4885 | 4885 | 2 |
| 420 | 20240308 | 113300 | 1167881550 | 4885 | 4885 | 4890 | 4885 | 77 |
| 421 | 20240308 | 113200 | 1167505400 | 4890 | 4890 | 4890 | 4890 | 1 |
| 422 | 20240308 | 113100 | 1167500510 | 4885 | 4885 | 4885 | 4885 | 113 |
| 423 | 20240308 | 113000 | 1166948505 | 4890 | 4880 | 4895 | 4880 | 334 |
| 424 | 20240308 | 112900 | 1165315890 | 4895 | 4895 | 4895 | 4885 | 1475 |
| 425 | 20240308 | 112800 | 1158107695 | 4900 | 4885 | 4900 | 4885 | 1107 |
| 426 | 20240308 | 112700 | 1152697195 | 4890 | 4885 | 4890 | 4885 | 111 |
| 427 | 20240308 | 112600 | 1152154855 | 4890 | 4890 | 4890 | 4890 | 1 |
| 428 | 20240308 | 112500 | 1152149965 | 4890 | 4885 | 4890 | 4885 | 473 |
| 429 | 20240308 | 112400 | 1149839120 | 4890 | 4885 | 4890 | 4885 | 4289 |
| 430 | 20240308 | 112300 | 1128883865 | 4890 | 4890 | 4890 | 4885 | 98 |
| 431 | 20240308 | 112200 | 1128404770 | 4885 | 4885 | 4890 | 4885 | 832 |
| 432 | 20240308 | 112100 | 1124340335 | 4885 | 4885 | 4885 | 4885 | 1259 |
| 433 | 20240308 | 112000 | 1118190120 | 4895 | 4890 | 4900 | 4885 | 2503 |
| 434 | 20240308 | 111900 | 1105958130 | 4890 | 4885 | 4890 | 4885 | 639 |
| 435 | 20240308 | 111800 | 1102835875 | 4885 | 4885 | 4885 | 4885 | 91 |
| 436 | 20240308 | 111700 | 1102391340 | 4885 | 4885 | 4885 | 4885 | 24 |
| 437 | 20240308 | 111600 | 1102274100 | 4890 | 4900 | 4900 | 4890 | 60 |
| 438 | 20240308 | 111500 | 1101980275 | 4895 | 4890 | 4900 | 4890 | 1230 |
| 439 | 20240308 | 111400 | 1095960830 | 4890 | 4900 | 4900 | 4890 | 379 |
| 440 | 20240308 | 111300 | 1094105720 | 4895 | 4895 | 4900 | 4890 | 2400 |
| 441 | 20240308 | 111200 | 1082366970 | 4890 | 4900 | 4900 | 4890 | 204 |
| 442 | 20240308 | 111100 | 1081368740 | 4895 | 4895 | 4895 | 4895 | 60 |
| 443 | 20240308 | 111000 | 1081075040 | 4900 | 4890 | 4900 | 4890 | 432 |
| 444 | 20240308 | 110900 | 1078961745 | 4895 | 4890 | 4895 | 4890 | 112 |
| 445 | 20240308 | 110800 | 1078413960 | 4900 | 4900 | 4900 | 4900 | 26 |
| 446 | 20240308 | 110700 | 1078286560 | 4900 | 4890 | 4905 | 4890 | 532 |
| 447 | 20240308 | 110600 | 1075682795 | 4895 | 4900 | 4900 | 4890 | 90 |
| 448 | 20240308 | 110500 | 1075242490 | 4900 | 4895 | 4900 | 4895 | 2781 |
| 449 | 20240308 | 110400 | 1061626830 | 4895 | 4895 | 4900 | 4890 | 456 |
| 450 | 20240308 | 110300 | 1059396300 | 4895 | 4895 | 4895 | 4885 | 206 |
| 451 | 20240308 | 110200 | 1058388710 | 4885 | 4900 | 4900 | 4885 | 4 |
| 452 | 20240308 | 110100 | 1058369155 | 4885 | 4905 | 4905 | 4885 | 754 |
| 453 | 20240308 | 110000 | 1054683190 | 4895 | 4890 | 4895 | 4890 | 133 |
| 454 | 20240308 | 105900 | 1054032780 | 4895 | 4890 | 4895 | 4890 | 70 |
| 455 | 20240308 | 105800 | 1053690420 | 4895 | 4890 | 4900 | 4890 | 350 |
| 456 | 20240308 | 105700 | 1051978205 | 4890 | 4900 | 4900 | 4890 | 172 |
| 457 | 20240308 | 105600 | 1051136310 | 4900 | 4900 | 4905 | 4900 | 98 |
| 458 | 20240308 | 105500 | 1050655890 | 4905 | 4895 | 4905 | 4890 | 458 |
| 459 | 20240308 | 105400 | 1048415250 | 4900 | 4890 | 4900 | 4885 | 165 |
| 460 | 20240308 | 105300 | 1047608625 | 4885 | 4895 | 4895 | 4885 | 879 |
| 461 | 20240308 | 105200 | 1043309710 | 4890 | 4900 | 4900 | 4890 | 203 |
| 462 | 20240308 | 105100 | 1042316325 | 4905 | 4900 | 4905 | 4890 | 707 |
| 463 | 20240308 | 105000 | 1038851495 | 4905 | 4895 | 4905 | 4890 | 459 |
| 464 | 20240308 | 104900 | 1036603760 | 4890 | 4895 | 4895 | 4890 | 159 |
| 465 | 20240308 | 104800 | 1035825750 | 4890 | 4890 | 4895 | 4890 | 707 |
| 466 | 20240308 | 104700 | 1032367375 | 4890 | 4895 | 4895 | 4890 | 75 |
| 467 | 20240308 | 104600 | 1032000560 | 4890 | 4890 | 4890 | 4890 | 59 |
| 468 | 20240308 | 104500 | 1031712050 | 4900 | 4890 | 4900 | 4885 | 1996 |
| 469 | 20240308 | 104400 | 1021950515 | 4890 | 4890 | 4890 | 4890 | 63 |
| 470 | 20240308 | 104300 | 1021642445 | 4890 | 4890 | 4890 | 4890 | 34 |
| 471 | 20240308 | 104200 | 1021476185 | 4895 | 4905 | 4905 | 4895 | 571 |
| 472 | 20240308 | 104100 | 1018680210 | 4900 | 4900 | 4905 | 4900 | 247 |
| 473 | 20240308 | 104000 | 1017469715 | 4895 | 4900 | 4900 | 4895 | 83 |
| 474 | 20240308 | 103900 | 1017063360 | 4895 | 4900 | 4900 | 4895 | 513 |
| 475 | 20240308 | 103800 | 1014551740 | 4895 | 4900 | 4900 | 4895 | 85 |
| 476 | 20240308 | 103700 | 1014135555 | 4895 | 4895 | 4895 | 4895 | 58 |
| 477 | 20240308 | 103600 | 1013851645 | 4905 | 4900 | 4905 | 4895 | 593 |
| 478 | 20240308 | 103500 | 1010947895 | 4900 | 4900 | 4910 | 4900 | 9 |
| 479 | 20240308 | 103400 | 1010903725 | 4895 | 4900 | 4900 | 4895 | 41 |
| 480 | 20240308 | 103300 | 1010702995 | 4895 | 4895 | 4910 | 4880 | 735 |
| 481 | 20240308 | 103200 | 1007106965 | 4890 | 4885 | 4895 | 4885 | 1241 |
| 482 | 20240308 | 103100 | 1001039810 | 4885 | 4890 | 4890 | 4885 | 170 |
| 483 | 20240308 | 103000 | 1000208730 | 4885 | 4890 | 4890 | 4885 | 629 |
| 484 | 20240308 | 102900 | 997135465 | 4885 | 4890 | 4890 | 4885 | 318 |
| 485 | 20240308 | 102800 | 995581725 | 4885 | 4890 | 4890 | 4885 | 69 |
| 486 | 20240308 | 102700 | 995244485 | 4885 | 4890 | 4890 | 4885 | 759 |
| 487 | 20240308 | 102600 | 991535810 | 4885 | 4890 | 4890 | 4885 | 720 |
| 488 | 20240308 | 102500 | 988017675 | 4885 | 4890 | 4890 | 4885 | 58 |
| 489 | 20240308 | 102400 | 987734225 | 4885 | 4885 | 4895 | 4885 | 725 |
| 490 | 20240308 | 102300 | 984191000 | 4885 | 4885 | 4885 | 4885 | 70 |
| 491 | 20240308 | 102200 | 983849050 | 4885 | 4885 | 4885 | 4885 | 76 |
| 492 | 20240308 | 102100 | 983477790 | 4890 | 4890 | 4890 | 4885 | 256 |
| 493 | 20240308 | 102000 | 982226120 | 4890 | 4895 | 4895 | 4890 | 43 |
| 494 | 20240308 | 101900 | 982015805 | 4890 | 4895 | 4895 | 4890 | 40 |
| 495 | 20240308 | 101800 | 981820175 | 4895 | 4895 | 4900 | 4895 | 2371 |
| 496 | 20240308 | 101700 | 970212670 | 4910 | 4900 | 4910 | 4900 | 627 |
| 497 | 20240308 | 101600 | 967139120 | 4895 | 4885 | 4895 | 4885 | 8036 |
| 498 | 20240308 | 101500 | 927882910 | 4890 | 4890 | 4890 | 4885 | 660 |
| 499 | 20240308 | 101400 | 924658075 | 4885 | 4885 | 4890 | 4885 | 65 |
| 500 | 20240308 | 101300 | 924340490 | 4885 | 4890 | 4890 | 4885 | 49 |
| 501 | 20240308 | 101200 | 924101050 | 4895 | 4895 | 4895 | 4890 | 680 |
| 502 | 20240308 | 101100 | 920773685 | 4895 | 4890 | 4895 | 4890 | 327 |
| 503 | 20240308 | 101000 | 919174355 | 4885 | 4890 | 4890 | 4885 | 64 |
| 504 | 20240308 | 100900 | 918861655 | 4890 | 4890 | 4890 | 4885 | 711 |
| 505 | 20240308 | 100800 | 915385880 | 4895 | 4895 | 4895 | 4890 | 755 |
| 506 | 20240308 | 100700 | 911691075 | 4890 | 4890 | 4890 | 4890 | 263 |
| 507 | 20240308 | 100600 | 910405005 | 4885 | 4885 | 4890 | 4885 | 525 |
| 508 | 20240308 | 100500 | 907839980 | 4895 | 4895 | 4900 | 4895 | 2933 |
| 509 | 20240308 | 100400 | 893482940 | 4900 | 4890 | 4900 | 4880 | 9487 |
| 510 | 20240308 | 100300 | 847181460 | 4880 | 4895 | 4895 | 4880 | 569 |
| 511 | 20240308 | 100200 | 844400475 | 4890 | 4890 | 4890 | 4890 | 1289 |
| 512 | 20240308 | 100100 | 838097265 | 4895 | 4900 | 4900 | 4885 | 4879 |
| 513 | 20240308 | 100000 | 814233995 | 4895 | 4905 | 4905 | 4895 | 1195 |
| 514 | 20240308 | 095900 | 808377440 | 4910 | 4905 | 4910 | 4905 | 915 |
| 515 | 20240308 | 095800 | 803886545 | 4905 | 4900 | 4905 | 4900 | 5475 |
| 516 | 20240308 | 095700 | 777058540 | 4905 | 4905 | 4910 | 4905 | 846 |
| 517 | 20240308 | 095600 | 772908475 | 4910 | 4910 | 4910 | 4910 | 2 |
| 518 | 20240308 | 095500 | 772898655 | 4905 | 4900 | 4910 | 4900 | 467 |
| 519 | 20240308 | 095400 | 770605750 | 4905 | 4905 | 4910 | 4905 | 4244 |
| 520 | 20240308 | 095300 | 749787800 | 4905 | 4905 | 4910 | 4900 | 1880 |
| 521 | 20240308 | 095200 | 740566270 | 4905 | 4910 | 4910 | 4905 | 2324 |
| 522 | 20240308 | 095100 | 729163145 | 4910 | 4910 | 4910 | 4905 | 1969 |
| 523 | 20240308 | 095000 | 719504100 | 4910 | 4915 | 4915 | 4910 | 693 |
| 524 | 20240308 | 094900 | 716101460 | 4920 | 4920 | 4920 | 4910 | 436 |
| 525 | 20240308 | 094800 | 713958500 | 4925 | 4935 | 4935 | 4925 | 2649 |
| 526 | 20240308 | 094700 | 700896985 | 4935 | 4925 | 4935 | 4925 | 186 |
| 527 | 20240308 | 094600 | 699980925 | 4925 | 4925 | 4925 | 4925 | 151 |
| 528 | 20240308 | 094500 | 699237250 | 4920 | 4925 | 4925 | 4920 | 1359 |
| 529 | 20240308 | 094400 | 692545725 | 4935 | 4915 | 4935 | 4915 | 6355 |
| 530 | 20240308 | 094300 | 661247930 | 4910 | 4910 | 4915 | 4910 | 1938 |
| 531 | 20240308 | 094200 | 651724290 | 4910 | 4915 | 4915 | 4910 | 1662 |
| 532 | 20240308 | 094100 | 643557730 | 4920 | 4900 | 4920 | 4900 | 671 |
| 533 | 20240308 | 094000 | 640261605 | 4895 | 4895 | 4895 | 4890 | 1765 |
| 534 | 20240308 | 093900 | 631623000 | 4890 | 4890 | 4895 | 4885 | 703 |
| 535 | 20240308 | 093800 | 628185420 | 4885 | 4895 | 4895 | 4885 | 4004 |
| 536 | 20240308 | 093700 | 608619825 | 4895 | 4885 | 4895 | 4885 | 68 |
| 537 | 20240308 | 093600 | 608287545 | 4890 | 4895 | 4900 | 4890 | 3504 |
| 538 | 20240308 | 093500 | 591141655 | 4900 | 4910 | 4910 | 4900 | 10372 |
| 539 | 20240308 | 093400 | 540304895 | 4915 | 4925 | 4925 | 4915 | 889 |
| 540 | 20240308 | 093300 | 535931600 | 4925 | 4920 | 4925 | 4920 | 783 |
| 541 | 20240308 | 093200 | 532075440 | 4920 | 4925 | 4925 | 4920 | 50 |
| 542 | 20240308 | 093100 | 531829425 | 4925 | 4925 | 4925 | 4925 | 4900 |
| 543 | 20240308 | 093000 | 507696925 | 4930 | 4930 | 4930 | 4930 | 300 |
| 544 | 20240308 | 092900 | 506217925 | 4930 | 4925 | 4930 | 4925 | 334 |
| 545 | 20240308 | 092800 | 504571445 | 4925 | 4930 | 4930 | 4925 | 133 |
| 546 | 20240308 | 092700 | 503915800 | 4940 | 4960 | 4960 | 4935 | 727 |
| 547 | 20240308 | 092600 | 500326215 | 4960 | 4940 | 4960 | 4940 | 2821 |
| 548 | 20240308 | 092500 | 486388750 | 4940 | 4960 | 4960 | 4940 | 6294 |
| 549 | 20240308 | 092400 | 455269870 | 4960 | 4945 | 4960 | 4945 | 521 |
| 550 | 20240308 | 092300 | 452691235 | 4945 | 4945 | 4945 | 4940 | 2059 |
| 551 | 20240308 | 092200 | 442517830 | 4950 | 4950 | 4950 | 4945 | 834 |
| 552 | 20240308 | 092100 | 438390840 | 4950 | 4945 | 4950 | 4945 | 664 |
| 553 | 20240308 | 092000 | 435106500 | 4950 | 4955 | 4960 | 4945 | 754 |
| 554 | 20240308 | 091900 | 431375765 | 4960 | 4970 | 4970 | 4955 | 4596 |
| 555 | 20240308 | 091800 | 408577715 | 4970 | 4970 | 4980 | 4970 | 7609 |
| 556 | 20240308 | 091700 | 370740035 | 4970 | 4960 | 4980 | 4955 | 4842 |
| 557 | 20240308 | 091600 | 346696125 | 4955 | 4965 | 4965 | 4945 | 3875 |
| 558 | 20240308 | 091500 | 327487920 | 4965 | 4960 | 4975 | 4950 | 14265 |
| 559 | 20240308 | 091400 | 256657975 | 4955 | 4935 | 4955 | 4935 | 1244 |
| 560 | 20240308 | 091300 | 250497505 | 4935 | 4935 | 4940 | 4930 | 2352 |
| 561 | 20240308 | 091200 | 238886115 | 4940 | 4940 | 4940 | 4940 | 634 |
| 562 | 20240308 | 091100 | 235754155 | 4945 | 4935 | 4960 | 4935 | 2719 |
| 563 | 20240308 | 091000 | 222311195 | 4935 | 4925 | 4935 | 4925 | 1050 |
| 564 | 20240308 | 090900 | 217134620 | 4925 | 4935 | 4935 | 4925 | 493 |
| 565 | 20240308 | 090800 | 214703730 | 4935 | 4920 | 4935 | 4920 | 1106 |
| 566 | 20240308 | 090700 | 209256165 | 4925 | 4925 | 4935 | 4915 | 1317 |
| 567 | 20240308 | 090600 | 202769345 | 4925 | 4925 | 4925 | 4910 | 1832 |
| 568 | 20240308 | 090500 | 193768755 | 4925 | 4905 | 4925 | 4905 | 112 |
| 569 | 20240308 | 090400 | 193219355 | 4935 | 4915 | 4935 | 4900 | 8105 |
| 570 | 20240308 | 090300 | 153402845 | 4915 | 4930 | 4940 | 4915 | 1937 |
| 571 | 20240308 | 090200 | 143855895 | 4930 | 4945 | 4970 | 4920 | 14253 |
| 572 | 20240308 | 090100 | 73531795 | 4970 | 4945 | 4980 | 4935 | 12646 |
| 573 | 20240308 | 090000 | 10785335 | 4945 | 4935 | 4945 | 4935 | 2185 |