30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 192200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 9055 |
| 3 | 20240308 | 192100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 4 | 20240308 | 192000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 5 | 20240308 | 191900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 6 | 20240308 | 191800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 7 | 20240308 | 191700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 8 | 20240308 | 191600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 9 | 20240308 | 191500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 10 | 20240308 | 191400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 11 | 20240308 | 191300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 12 | 20240308 | 191200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 13 | 20240308 | 191100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 14 | 20240308 | 191000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 15 | 20240308 | 190900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 16 | 20240308 | 190800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 17 | 20240308 | 190700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 18 | 20240308 | 190600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 19 | 20240308 | 190500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 20 | 20240308 | 190400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 21 | 20240308 | 190300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 22 | 20240308 | 190200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 23 | 20240308 | 190100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 24 | 20240308 | 190000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 25 | 20240308 | 185900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 26 | 20240308 | 185800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 27 | 20240308 | 185700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 28 | 20240308 | 185600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 29 | 20240308 | 185500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 30 | 20240308 | 185400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 31 | 20240308 | 185300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 32 | 20240308 | 185200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 9055 |
| 33 | 20240308 | 185100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 34 | 20240308 | 185000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 35 | 20240308 | 184900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 36 | 20240308 | 184800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 37 | 20240308 | 184700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 38 | 20240308 | 184600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 39 | 20240308 | 184500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 40 | 20240308 | 184400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 41 | 20240308 | 184300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 42 | 20240308 | 184200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 43 | 20240308 | 184100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 44 | 20240308 | 184000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 45 | 20240308 | 183900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 46 | 20240308 | 183800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 47 | 20240308 | 183700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 48 | 20240308 | 183600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 49 | 20240308 | 183500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 50 | 20240308 | 183400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 51 | 20240308 | 183300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 52 | 20240308 | 183200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 53 | 20240308 | 183100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 54 | 20240308 | 183000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 55 | 20240308 | 182900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 56 | 20240308 | 182800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 57 | 20240308 | 182700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 58 | 20240308 | 182600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 59 | 20240308 | 182500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 60 | 20240308 | 182400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 61 | 20240308 | 182300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 62 | 20240308 | 182200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 9055 |
| 63 | 20240308 | 182100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 64 | 20240308 | 182000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 65 | 20240308 | 181900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 66 | 20240308 | 181800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 67 | 20240308 | 181700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 68 | 20240308 | 181600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 69 | 20240308 | 181500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 70 | 20240308 | 181400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 71 | 20240308 | 181300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 72 | 20240308 | 181200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 73 | 20240308 | 181100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 74 | 20240308 | 181000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 75 | 20240308 | 180900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 76 | 20240308 | 180800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 77 | 20240308 | 180700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 78 | 20240308 | 180600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 79 | 20240308 | 180500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 80 | 20240308 | 180400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 81 | 20240308 | 180300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 82 | 20240308 | 180200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 83 | 20240308 | 180100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 84 | 20240308 | 180000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 85 | 20240308 | 175900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 86 | 20240308 | 175800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 87 | 20240308 | 175700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 88 | 20240308 | 175600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 89 | 20240308 | 175500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 90 | 20240308 | 175400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 91 | 20240308 | 175300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 92 | 20240308 | 175200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 9055 |
| 93 | 20240308 | 175100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 94 | 20240308 | 175000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 95 | 20240308 | 174900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 96 | 20240308 | 174800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 97 | 20240308 | 174700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 98 | 20240308 | 174600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 99 | 20240308 | 174500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 100 | 20240308 | 174400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 101 | 20240308 | 174300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 102 | 20240308 | 174200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 103 | 20240308 | 174100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 104 | 20240308 | 174000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 105 | 20240308 | 173900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 106 | 20240308 | 173800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 107 | 20240308 | 173700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 108 | 20240308 | 173600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 109 | 20240308 | 173500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 110 | 20240308 | 173400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 111 | 20240308 | 173300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 112 | 20240308 | 173200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 113 | 20240308 | 173100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 114 | 20240308 | 173000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 115 | 20240308 | 172900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 116 | 20240308 | 172800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 117 | 20240308 | 172700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 118 | 20240308 | 172600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 119 | 20240308 | 172500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 120 | 20240308 | 172400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 121 | 20240308 | 172300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 122 | 20240308 | 172200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 9055 |
| 123 | 20240308 | 172100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 124 | 20240308 | 172000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 125 | 20240308 | 171900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 126 | 20240308 | 171800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 127 | 20240308 | 171700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 128 | 20240308 | 171600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 129 | 20240308 | 171500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 130 | 20240308 | 171400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 131 | 20240308 | 171300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 132 | 20240308 | 171200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 133 | 20240308 | 171100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 134 | 20240308 | 171000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 135 | 20240308 | 170900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 136 | 20240308 | 170800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 137 | 20240308 | 170700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 138 | 20240308 | 170600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 139 | 20240308 | 170500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 140 | 20240308 | 170400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 141 | 20240308 | 170300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 142 | 20240308 | 170200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 143 | 20240308 | 170100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 144 | 20240308 | 170000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 145 | 20240308 | 165900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 146 | 20240308 | 165800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 147 | 20240308 | 165700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 148 | 20240308 | 165600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 149 | 20240308 | 165500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 150 | 20240308 | 165400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 151 | 20240308 | 165300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 152 | 20240308 | 165200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 9055 |
| 153 | 20240308 | 165100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 154 | 20240308 | 165000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 155 | 20240308 | 164900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 156 | 20240308 | 164800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 157 | 20240308 | 164700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 158 | 20240308 | 164600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 159 | 20240308 | 164500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 160 | 20240308 | 164400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 161 | 20240308 | 164300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 162 | 20240308 | 164200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 163 | 20240308 | 164100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 164 | 20240308 | 164000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 165 | 20240308 | 163900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 166 | 20240308 | 163800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 167 | 20240308 | 163700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 168 | 20240308 | 163600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 169 | 20240308 | 163500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 170 | 20240308 | 163400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 171 | 20240308 | 163300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 172 | 20240308 | 163200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 173 | 20240308 | 163100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 174 | 20240308 | 163000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 175 | 20240308 | 162900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 176 | 20240308 | 162800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 177 | 20240308 | 162700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 178 | 20240308 | 162600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 179 | 20240308 | 162500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 180 | 20240308 | 162400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 181 | 20240308 | 162300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 182 | 20240308 | 162200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 9055 |
| 183 | 20240308 | 162100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 184 | 20240308 | 162000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 185 | 20240308 | 161900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 186 | 20240308 | 161800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 187 | 20240308 | 161700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 188 | 20240308 | 161600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 189 | 20240308 | 161500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 190 | 20240308 | 161400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 191 | 20240308 | 161300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 192 | 20240308 | 161200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 193 | 20240308 | 161100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 194 | 20240308 | 161000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 195 | 20240308 | 160900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 196 | 20240308 | 160800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 197 | 20240308 | 160700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 198 | 20240308 | 160600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 199 | 20240308 | 160500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 200 | 20240308 | 160400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 201 | 20240308 | 160300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 202 | 20240308 | 160200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 203 | 20240308 | 160100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 204 | 20240308 | 160000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 205 | 20240308 | 155900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 206 | 20240308 | 155800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 207 | 20240308 | 155700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 208 | 20240308 | 155600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 209 | 20240308 | 155500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 210 | 20240308 | 155400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 211 | 20240308 | 155300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 212 | 20240308 | 155200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 9055 |
| 213 | 20240308 | 155100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 214 | 20240308 | 155000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 215 | 20240308 | 154900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 216 | 20240308 | 154800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 217 | 20240308 | 154700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 218 | 20240308 | 154600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 219 | 20240308 | 154500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 220 | 20240308 | 154400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 221 | 20240308 | 154300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 222 | 20240308 | 154200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 223 | 20240308 | 154100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 224 | 20240308 | 154000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 225 | 20240308 | 153900 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 226 | 20240308 | 153800 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 227 | 20240308 | 153700 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 228 | 20240308 | 153600 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 229 | 20240308 | 153500 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 230 | 20240308 | 153400 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 231 | 20240308 | 153300 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 232 | 20240308 | 153200 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 233 | 20240308 | 153100 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 234 | 20240308 | 153000 | 2031204105 | 4945 | 4945 | 4945 | 4945 | 9055 |
| 235 | 20240308 | 152900 | 1986427130 | 4925 | 4925 | 4925 | 4925 | 0 |
| 236 | 20240308 | 152800 | 1986427130 | 4925 | 4925 | 4925 | 4925 | 0 |
| 237 | 20240308 | 152700 | 1986427130 | 4925 | 4925 | 4925 | 4925 | 0 |
| 238 | 20240308 | 152600 | 1986427130 | 4925 | 4925 | 4925 | 4925 | 0 |
| 239 | 20240308 | 152500 | 1986427130 | 4925 | 4925 | 4925 | 4925 | 0 |
| 240 | 20240308 | 152400 | 1986427130 | 4925 | 4925 | 4925 | 4925 | 0 |
| 241 | 20240308 | 152300 | 1986427130 | 4925 | 4925 | 4925 | 4925 | 0 |
| 242 | 20240308 | 152200 | 1986427130 | 4925 | 4925 | 4925 | 4925 | 0 |
| 243 | 20240308 | 152100 | 1986427130 | 4925 | 4925 | 4925 | 4925 | 0 |
| 244 | 20240308 | 152000 | 1986427130 | 4925 | 4925 | 4925 | 4925 | 0 |
| 245 | 20240308 | 151900 | 1986427130 | 4925 | 4925 | 4925 | 4920 | 45 |
| 246 | 20240308 | 151800 | 1986205655 | 4930 | 4910 | 4930 | 4910 | 156 |
| 247 | 20240308 | 151700 | 1985439335 | 4930 | 4930 | 4930 | 4930 | 3 |
| 248 | 20240308 | 151600 | 1985424545 | 4910 | 4915 | 4930 | 4910 | 1008 |
| 249 | 20240308 | 151500 | 1980474875 | 4930 | 4930 | 4930 | 4930 | 4 |
| 250 | 20240308 | 151400 | 1980455155 | 4915 | 4910 | 4930 | 4900 | 7333 |
| 251 | 20240308 | 151300 | 1944512485 | 4915 | 4915 | 4915 | 4915 | 50 |
| 252 | 20240308 | 151200 | 1944266735 | 4930 | 4935 | 4935 | 4930 | 101 |
| 253 | 20240308 | 151100 | 1943768800 | 4930 | 4930 | 4930 | 4930 | 0 |
| 254 | 20240308 | 151000 | 1943768800 | 4930 | 4930 | 4930 | 4930 | 4 |
| 255 | 20240308 | 150900 | 1943749080 | 4910 | 4910 | 4910 | 4910 | 34 |
| 256 | 20240308 | 150800 | 1943582140 | 4910 | 4915 | 4915 | 4910 | 756 |
| 257 | 20240308 | 150700 | 1939869845 | 4940 | 4910 | 4940 | 4910 | 1001 |
| 258 | 20240308 | 150600 | 1934954905 | 4910 | 4940 | 4940 | 4910 | 4114 |
| 259 | 20240308 | 150500 | 1914746905 | 4915 | 4930 | 4930 | 4915 | 2874 |
| 260 | 20240308 | 150400 | 1900610510 | 4940 | 4930 | 4940 | 4920 | 406 |
| 261 | 20240308 | 150300 | 1898609160 | 4945 | 4945 | 4945 | 4945 | 2 |
| 262 | 20240308 | 150200 | 1898599270 | 4945 | 4945 | 4945 | 4945 | 11 |
| 263 | 20240308 | 150100 | 1898544875 | 4945 | 4945 | 4950 | 4945 | 485 |
| 264 | 20240308 | 150000 | 1896145840 | 4945 | 4930 | 4945 | 4930 | 1183 |
| 265 | 20240308 | 145900 | 1890299915 | 4930 | 4930 | 4930 | 4930 | 201 |
| 266 | 20240308 | 145800 | 1889308985 | 4920 | 4930 | 4930 | 4920 | 157 |
| 267 | 20240308 | 145700 | 1888535215 | 4940 | 4940 | 4940 | 4940 | 6 |
| 268 | 20240308 | 145600 | 1888505575 | 4940 | 4940 | 4940 | 4940 | 0 |
| 269 | 20240308 | 145500 | 1888505575 | 4940 | 4940 | 4940 | 4940 | 0 |
| 270 | 20240308 | 145400 | 1888505575 | 4940 | 4940 | 4940 | 4940 | 0 |
| 271 | 20240308 | 145300 | 1888505575 | 4940 | 4940 | 4940 | 4940 | 2 |
| 272 | 20240308 | 145200 | 1888495695 | 4940 | 4940 | 4945 | 4940 | 1517 |
| 273 | 20240308 | 145100 | 1880996645 | 4940 | 4915 | 4940 | 4915 | 14 |
| 274 | 20240308 | 145000 | 1880927535 | 4915 | 4930 | 4930 | 4915 | 1021 |
| 275 | 20240308 | 144900 | 1875905565 | 4920 | 4920 | 4920 | 4920 | 0 |
| 276 | 20240308 | 144800 | 1875905565 | 4920 | 4920 | 4920 | 4920 | 65 |
| 277 | 20240308 | 144700 | 1875585765 | 4920 | 4925 | 4925 | 4920 | 72 |
| 278 | 20240308 | 144600 | 1875231500 | 4920 | 4920 | 4920 | 4920 | 45 |
| 279 | 20240308 | 144500 | 1875010100 | 4920 | 4930 | 4930 | 4920 | 103 |
| 280 | 20240308 | 144400 | 1874503170 | 4940 | 4940 | 4940 | 4940 | 0 |
| 281 | 20240308 | 144300 | 1874503170 | 4940 | 4940 | 4940 | 4940 | 135 |
| 282 | 20240308 | 144200 | 1873836270 | 4945 | 4945 | 4945 | 4945 | 1 |
| 283 | 20240308 | 144100 | 1873831325 | 4940 | 4940 | 4940 | 4940 | 0 |
| 284 | 20240308 | 144000 | 1873831325 | 4940 | 4940 | 4940 | 4940 | 218 |
| 285 | 20240308 | 143900 | 1872754405 | 4940 | 4940 | 4940 | 4915 | 961 |
| 286 | 20240308 | 143800 | 1868026195 | 4940 | 4945 | 4945 | 4920 | 343 |
| 287 | 20240308 | 143700 | 1866332995 | 4945 | 4945 | 4945 | 4945 | 2 |
| 288 | 20240308 | 143600 | 1866323105 | 4945 | 4930 | 4945 | 4920 | 1741 |
| 289 | 20240308 | 143500 | 1857750065 | 4945 | 4940 | 4945 | 4940 | 202 |
| 290 | 20240308 | 143400 | 1856752180 | 4945 | 4935 | 4945 | 4930 | 501 |
| 291 | 20240308 | 143300 | 1854281235 | 4945 | 4945 | 4945 | 4945 | 49 |
| 292 | 20240308 | 143200 | 1854038930 | 4945 | 4940 | 4945 | 4940 | 30 |
| 293 | 20240308 | 143100 | 1853890605 | 4945 | 4945 | 4945 | 4945 | 54 |
| 294 | 20240308 | 143000 | 1853623575 | 4940 | 4940 | 4940 | 4940 | 1 |
| 295 | 20240308 | 142900 | 1853618635 | 4940 | 4940 | 4940 | 4940 | 522 |
| 296 | 20240308 | 142800 | 1851039955 | 4945 | 4940 | 4945 | 4940 | 221 |
| 297 | 20240308 | 142700 | 1849948210 | 4945 | 4945 | 4945 | 4945 | 173 |
| 298 | 20240308 | 142600 | 1849092725 | 4950 | 4950 | 4950 | 4950 | 0 |
| 299 | 20240308 | 142500 | 1849092725 | 4950 | 4950 | 4950 | 4950 | 400 |
| 300 | 20240308 | 142400 | 1847112725 | 4955 | 4955 | 4955 | 4955 | 0 |
| 301 | 20240308 | 142300 | 1847112725 | 4955 | 4950 | 4955 | 4950 | 136 |
| 302 | 20240308 | 142200 | 1846439485 | 4950 | 4950 | 4950 | 4950 | 1 |
| 303 | 20240308 | 142100 | 1846434535 | 4955 | 4955 | 4955 | 4955 | 50 |
| 304 | 20240308 | 142000 | 1846186785 | 4955 | 4955 | 4955 | 4955 | 7 |
| 305 | 20240308 | 141900 | 1846152100 | 4955 | 4955 | 4955 | 4955 | 0 |
| 306 | 20240308 | 141800 | 1846152100 | 4955 | 4955 | 4955 | 4955 | 0 |
| 307 | 20240308 | 141700 | 1846152100 | 4955 | 4960 | 4960 | 4955 | 534 |
| 308 | 20240308 | 141600 | 1843503760 | 4960 | 4965 | 4965 | 4960 | 20 |
| 309 | 20240308 | 141500 | 1843404510 | 4965 | 4960 | 4965 | 4960 | 240 |
| 310 | 20240308 | 141400 | 1842213890 | 4940 | 4950 | 4960 | 4940 | 265 |
| 311 | 20240308 | 141300 | 1840901140 | 4950 | 4950 | 4950 | 4950 | 48 |
| 312 | 20240308 | 141200 | 1840663540 | 4950 | 4950 | 4950 | 4950 | 0 |
| 313 | 20240308 | 141100 | 1840663540 | 4950 | 4955 | 4960 | 4940 | 1653 |
| 314 | 20240308 | 141000 | 1832476470 | 4955 | 4945 | 4955 | 4945 | 2007 |
| 315 | 20240308 | 140900 | 1822548895 | 4950 | 4950 | 4950 | 4950 | 0 |
| 316 | 20240308 | 140800 | 1822548895 | 4950 | 4950 | 4950 | 4950 | 0 |
| 317 | 20240308 | 140700 | 1822548895 | 4950 | 4950 | 4950 | 4950 | 1 |
| 318 | 20240308 | 140600 | 1822543945 | 4940 | 4940 | 4940 | 4940 | 600 |
| 319 | 20240308 | 140500 | 1819579945 | 4950 | 4950 | 4950 | 4950 | 0 |
| 320 | 20240308 | 140400 | 1819579945 | 4950 | 4950 | 4950 | 4950 | 50 |
| 321 | 20240308 | 140300 | 1819332445 | 4950 | 4940 | 4950 | 4940 | 806 |
| 322 | 20240308 | 140200 | 1815350745 | 4940 | 4940 | 4940 | 4940 | 501 |
| 323 | 20240308 | 140100 | 1812875805 | 4940 | 4950 | 4950 | 4940 | 261 |
| 324 | 20240308 | 140000 | 1811585625 | 4950 | 4950 | 4950 | 4950 | 32 |
| 325 | 20240308 | 135900 | 1811427225 | 4950 | 4950 | 4950 | 4950 | 3390 |
| 326 | 20240308 | 135800 | 1794646725 | 4950 | 4950 | 4950 | 4950 | 949 |
| 327 | 20240308 | 135700 | 1789949175 | 4950 | 4950 | 4950 | 4950 | 256 |
| 328 | 20240308 | 135600 | 1788681975 | 4960 | 4950 | 4960 | 4950 | 62 |
| 329 | 20240308 | 135500 | 1788375065 | 4950 | 4950 | 4950 | 4950 | 0 |
| 330 | 20240308 | 135400 | 1788375065 | 4950 | 4955 | 4955 | 4950 | 7 |
| 331 | 20240308 | 135300 | 1788340410 | 4950 | 4965 | 4965 | 4950 | 543 |
| 332 | 20240308 | 135200 | 1785650185 | 4965 | 4955 | 4965 | 4955 | 2393 |
| 333 | 20240308 | 135100 | 1773777380 | 4955 | 4945 | 4955 | 4945 | 1246 |
| 334 | 20240308 | 135000 | 1767607065 | 4950 | 4950 | 4950 | 4950 | 0 |
| 335 | 20240308 | 134900 | 1767607065 | 4950 | 4945 | 4950 | 4945 | 1013 |
| 336 | 20240308 | 134800 | 1762593440 | 4945 | 4945 | 4945 | 4945 | 185 |
| 337 | 20240308 | 134700 | 1761678615 | 4925 | 4925 | 4925 | 4925 | 1 |
| 338 | 20240308 | 134600 | 1761673690 | 4925 | 4925 | 4925 | 4925 | 0 |
| 339 | 20240308 | 134500 | 1761673690 | 4925 | 4925 | 4925 | 4925 | 0 |
| 340 | 20240308 | 134400 | 1761673690 | 4925 | 4945 | 4945 | 4920 | 530 |
| 341 | 20240308 | 134300 | 1759064760 | 4945 | 4945 | 4950 | 4945 | 1414 |
| 342 | 20240308 | 134200 | 1752067465 | 4945 | 4945 | 4945 | 4945 | 0 |
| 343 | 20240308 | 134100 | 1752067465 | 4945 | 4945 | 4945 | 4945 | 3 |
| 344 | 20240308 | 134000 | 1752052630 | 4945 | 4945 | 4945 | 4945 | 2 |
| 345 | 20240308 | 133900 | 1752042740 | 4945 | 4930 | 4945 | 4930 | 459 |
| 346 | 20240308 | 133800 | 1749779855 | 4930 | 4930 | 4930 | 4930 | 30 |
| 347 | 20240308 | 133700 | 1749631955 | 4920 | 4920 | 4920 | 4920 | 50 |
| 348 | 20240308 | 133600 | 1749385955 | 4920 | 4920 | 4920 | 4920 | 26 |
| 349 | 20240308 | 133500 | 1749258035 | 4920 | 4920 | 4920 | 4920 | 0 |
| 350 | 20240308 | 133400 | 1749258035 | 4920 | 4920 | 4920 | 4920 | 0 |
| 351 | 20240308 | 133300 | 1749258035 | 4920 | 4920 | 4920 | 4920 | 1 |
| 352 | 20240308 | 133200 | 1749253115 | 4930 | 4930 | 4930 | 4930 | 1 |
| 353 | 20240308 | 133100 | 1749248185 | 4920 | 4920 | 4920 | 4920 | 144 |
| 354 | 20240308 | 133000 | 1748539705 | 4930 | 4930 | 4930 | 4930 | 0 |
| 355 | 20240308 | 132900 | 1748539705 | 4930 | 4930 | 4930 | 4930 | 0 |
| 356 | 20240308 | 132800 | 1748539705 | 4930 | 4920 | 4930 | 4920 | 434 |
| 357 | 20240308 | 132700 | 1746404415 | 4925 | 4925 | 4925 | 4925 | 101 |
| 358 | 20240308 | 132600 | 1745906990 | 4920 | 4920 | 4920 | 4920 | 300 |
| 359 | 20240308 | 132500 | 1744430990 | 4925 | 4925 | 4925 | 4925 | 354 |
| 360 | 20240308 | 132400 | 1742687540 | 4930 | 4930 | 4930 | 4930 | 620 |
| 361 | 20240308 | 132300 | 1739630940 | 4940 | 4940 | 4940 | 4940 | 30 |
| 362 | 20240308 | 132200 | 1739482740 | 4940 | 4940 | 4940 | 4940 | 1 |
| 363 | 20240308 | 132100 | 1739477800 | 4925 | 4925 | 4925 | 4925 | 692 |
| 364 | 20240308 | 132000 | 1736069700 | 4945 | 4945 | 4945 | 4925 | 628 |
| 365 | 20240308 | 131900 | 1732969195 | 4945 | 4945 | 4945 | 4925 | 118 |
| 366 | 20240308 | 131800 | 1732387665 | 4920 | 4945 | 4945 | 4920 | 572 |
| 367 | 20240308 | 131700 | 1729570150 | 4945 | 4945 | 4945 | 4945 | 0 |
| 368 | 20240308 | 131600 | 1729570150 | 4945 | 4945 | 4945 | 4945 | 0 |
| 369 | 20240308 | 131500 | 1729570150 | 4945 | 4945 | 4945 | 4945 | 0 |
| 370 | 20240308 | 131400 | 1729570150 | 4945 | 4945 | 4945 | 4945 | 0 |
| 371 | 20240308 | 131300 | 1729570150 | 4945 | 4920 | 4945 | 4920 | 647 |
| 372 | 20240308 | 131200 | 1726386520 | 4920 | 4915 | 4920 | 4915 | 109 |
| 373 | 20240308 | 131100 | 1725850780 | 4920 | 4920 | 4920 | 4920 | 82 |
| 374 | 20240308 | 131000 | 1725447340 | 4945 | 4945 | 4945 | 4945 | 0 |
| 375 | 20240308 | 130900 | 1725447340 | 4945 | 4940 | 4945 | 4940 | 11 |
| 376 | 20240308 | 130800 | 1725392995 | 4915 | 4920 | 4920 | 4915 | 36 |
| 377 | 20240308 | 130700 | 1725216000 | 4920 | 4920 | 4920 | 4920 | 3 |
| 378 | 20240308 | 130600 | 1725201240 | 4940 | 4940 | 4940 | 4940 | 260 |
| 379 | 20240308 | 130500 | 1723916840 | 4940 | 4940 | 4940 | 4940 | 2 |
| 380 | 20240308 | 130400 | 1723906960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 381 | 20240308 | 130300 | 1723906960 | 4915 | 4920 | 4920 | 4915 | 5012 |
| 382 | 20240308 | 130200 | 1699257355 | 4925 | 4925 | 4925 | 4925 | 0 |
| 383 | 20240308 | 130100 | 1699257355 | 4925 | 4925 | 4925 | 4925 | 1282 |
| 384 | 20240308 | 130000 | 1692943505 | 4930 | 4935 | 4935 | 4930 | 1257 |
| 385 | 20240308 | 125900 | 1686746490 | 4940 | 4940 | 4940 | 4940 | 33 |
| 386 | 20240308 | 125800 | 1686583470 | 4940 | 4945 | 4945 | 4940 | 550 |
| 387 | 20240308 | 125700 | 1683866220 | 4945 | 4945 | 4945 | 4945 | 0 |
| 388 | 20240308 | 125600 | 1683866220 | 4945 | 4945 | 4945 | 4945 | 0 |
| 389 | 20240308 | 125500 | 1683866220 | 4945 | 4945 | 4945 | 4945 | 1 |
| 390 | 20240308 | 125400 | 1683861275 | 4940 | 4940 | 4940 | 4940 | 23 |
| 391 | 20240308 | 125300 | 1683747655 | 4945 | 4940 | 4945 | 4940 | 49 |
| 392 | 20240308 | 125200 | 1683505575 | 4940 | 4940 | 4940 | 4940 | 500 |
| 393 | 20240308 | 125100 | 1681035575 | 4945 | 4945 | 4945 | 4945 | 2 |
| 394 | 20240308 | 125000 | 1681025685 | 4945 | 4945 | 4945 | 4945 | 1061 |
| 395 | 20240308 | 124900 | 1675779040 | 4945 | 4945 | 4945 | 4945 | 0 |
| 396 | 20240308 | 124800 | 1675779040 | 4945 | 4945 | 4945 | 4945 | 0 |
| 397 | 20240308 | 124700 | 1675779040 | 4945 | 4945 | 4950 | 4945 | 258 |
| 398 | 20240308 | 124600 | 1674503180 | 4945 | 4945 | 4945 | 4945 | 84 |
| 399 | 20240308 | 124500 | 1674087800 | 4950 | 4945 | 4950 | 4945 | 316 |
| 400 | 20240308 | 124400 | 1672523885 | 4945 | 4945 | 4945 | 4945 | 0 |
| 401 | 20240308 | 124300 | 1672523885 | 4945 | 4945 | 4945 | 4945 | 27 |
| 402 | 20240308 | 124200 | 1672390370 | 4945 | 4935 | 4945 | 4935 | 107 |
| 403 | 20240308 | 124100 | 1671861265 | 4945 | 4930 | 4945 | 4930 | 77 |
| 404 | 20240308 | 124000 | 1671481610 | 4945 | 4945 | 4945 | 4935 | 382 |
| 405 | 20240308 | 123900 | 1669596125 | 4940 | 4940 | 4940 | 4940 | 12 |
| 406 | 20240308 | 123800 | 1669536845 | 4945 | 4950 | 4950 | 4945 | 211 |
| 407 | 20240308 | 123700 | 1668492420 | 4950 | 4945 | 4950 | 4945 | 8 |
| 408 | 20240308 | 123600 | 1668452825 | 4950 | 4950 | 4950 | 4950 | 10 |
| 409 | 20240308 | 123500 | 1668403325 | 4950 | 4940 | 4950 | 4940 | 100 |
| 410 | 20240308 | 123400 | 1667908575 | 4940 | 4940 | 4940 | 4940 | 4 |
| 411 | 20240308 | 123300 | 1667888815 | 4945 | 4945 | 4945 | 4945 | 0 |
| 412 | 20240308 | 123200 | 1667888815 | 4945 | 4945 | 4945 | 4945 | 0 |
| 413 | 20240308 | 123100 | 1667888815 | 4945 | 4945 | 4945 | 4945 | 541 |
| 414 | 20240308 | 123000 | 1665213570 | 4930 | 4935 | 4935 | 4930 | 905 |
| 415 | 20240308 | 122900 | 1660750360 | 4940 | 4940 | 4940 | 4940 | 383 |
| 416 | 20240308 | 122800 | 1658858340 | 4940 | 4940 | 4940 | 4940 | 50 |
| 417 | 20240308 | 122700 | 1658611340 | 4940 | 4940 | 4940 | 4940 | 50 |
| 418 | 20240308 | 122600 | 1658364340 | 4940 | 4940 | 4940 | 4940 | 40 |
| 419 | 20240308 | 122500 | 1658166740 | 4940 | 4940 | 4940 | 4940 | 30 |
| 420 | 20240308 | 122400 | 1658018540 | 4940 | 4940 | 4940 | 4940 | 0 |
| 421 | 20240308 | 122300 | 1658018540 | 4940 | 4940 | 4940 | 4940 | 74 |
| 422 | 20240308 | 122200 | 1657652980 | 4935 | 4935 | 4935 | 4930 | 1547 |
| 423 | 20240308 | 122100 | 1650018655 | 4940 | 4940 | 4940 | 4935 | 440 |
| 424 | 20240308 | 122000 | 1647845180 | 4940 | 4940 | 4940 | 4940 | 0 |
| 425 | 20240308 | 121900 | 1647845180 | 4940 | 4940 | 4940 | 4940 | 0 |
| 426 | 20240308 | 121800 | 1647845180 | 4940 | 4940 | 4940 | 4940 | 100 |
| 427 | 20240308 | 121700 | 1647351180 | 4940 | 4940 | 4940 | 4940 | 239 |
| 428 | 20240308 | 121600 | 1646170520 | 4935 | 4935 | 4935 | 4935 | 7 |
| 429 | 20240308 | 121500 | 1646135975 | 4930 | 4935 | 4935 | 4930 | 2730 |
| 430 | 20240308 | 121400 | 1632672275 | 4940 | 4940 | 4940 | 4940 | 0 |
| 431 | 20240308 | 121300 | 1632672275 | 4940 | 4940 | 4940 | 4940 | 0 |
| 432 | 20240308 | 121200 | 1632672275 | 4940 | 4940 | 4940 | 4940 | 151 |
| 433 | 20240308 | 121100 | 1631926335 | 4940 | 4940 | 4945 | 4935 | 383 |
| 434 | 20240308 | 121000 | 1630035900 | 4935 | 4950 | 4950 | 4935 | 28 |
| 435 | 20240308 | 120900 | 1629897645 | 4955 | 4955 | 4955 | 4955 | 2 |
| 436 | 20240308 | 120800 | 1629887735 | 4935 | 4935 | 4935 | 4935 | 1617 |
| 437 | 20240308 | 120700 | 1621907840 | 4935 | 4940 | 4940 | 4935 | 83 |
| 438 | 20240308 | 120600 | 1621497965 | 4940 | 4955 | 4955 | 4940 | 171 |
| 439 | 20240308 | 120500 | 1620651080 | 4955 | 4950 | 4955 | 4950 | 1091 |
| 440 | 20240308 | 120400 | 1615245270 | 4955 | 4955 | 4955 | 4955 | 804 |
| 441 | 20240308 | 120300 | 1611261450 | 4950 | 4950 | 4950 | 4950 | 187 |
| 442 | 20240308 | 120200 | 1610335800 | 4950 | 4950 | 4950 | 4950 | 58 |
| 443 | 20240308 | 120100 | 1610048700 | 4950 | 4950 | 4950 | 4950 | 3 |
| 444 | 20240308 | 120000 | 1610033850 | 4935 | 4935 | 4935 | 4935 | 349 |
| 445 | 20240308 | 115900 | 1608311535 | 4935 | 4935 | 4935 | 4935 | 159 |
| 446 | 20240308 | 115800 | 1607526870 | 4935 | 4950 | 4950 | 4935 | 36 |
| 447 | 20240308 | 115700 | 1607348790 | 4935 | 4935 | 4935 | 4935 | 28 |
| 448 | 20240308 | 115600 | 1607210610 | 4935 | 4935 | 4935 | 4935 | 14 |
| 449 | 20240308 | 115500 | 1607141520 | 4935 | 4935 | 4935 | 4935 | 0 |
| 450 | 20240308 | 115400 | 1607141520 | 4935 | 4935 | 4935 | 4935 | 303 |
| 451 | 20240308 | 115300 | 1605646215 | 4950 | 4945 | 4950 | 4945 | 200 |
| 452 | 20240308 | 115200 | 1604656265 | 4950 | 4950 | 4950 | 4950 | 0 |
| 453 | 20240308 | 115100 | 1604656265 | 4950 | 4950 | 4950 | 4950 | 112 |
| 454 | 20240308 | 115000 | 1604101865 | 4950 | 4955 | 4955 | 4935 | 11 |
| 455 | 20240308 | 114900 | 1604047545 | 4955 | 4955 | 4955 | 4955 | 1009 |
| 456 | 20240308 | 114800 | 1599047950 | 4955 | 4935 | 4955 | 4935 | 111 |
| 457 | 20240308 | 114700 | 1598500145 | 4935 | 4935 | 4935 | 4935 | 100 |
| 458 | 20240308 | 114600 | 1598006645 | 4955 | 4940 | 4955 | 4940 | 1007 |
| 459 | 20240308 | 114500 | 1593032050 | 4935 | 4935 | 4935 | 4935 | 0 |
| 460 | 20240308 | 114400 | 1593032050 | 4935 | 4935 | 4935 | 4935 | 5 |
| 461 | 20240308 | 114300 | 1593007375 | 4940 | 4940 | 4940 | 4940 | 194 |
| 462 | 20240308 | 114200 | 1592049015 | 4940 | 4940 | 4940 | 4940 | 1035 |
| 463 | 20240308 | 114100 | 1586936115 | 4940 | 4945 | 4945 | 4940 | 126 |
| 464 | 20240308 | 114000 | 1586313300 | 4950 | 4950 | 4950 | 4950 | 0 |
| 465 | 20240308 | 113900 | 1586313300 | 4950 | 4960 | 4960 | 4950 | 246 |
| 466 | 20240308 | 113800 | 1585094770 | 4970 | 4970 | 4970 | 4970 | 0 |
| 467 | 20240308 | 113700 | 1585094770 | 4970 | 4970 | 4970 | 4960 | 245 |
| 468 | 20240308 | 113600 | 1583877740 | 4970 | 4960 | 4970 | 4960 | 33 |
| 469 | 20240308 | 113500 | 1583713750 | 4955 | 4950 | 4970 | 4945 | 498 |
| 470 | 20240308 | 113400 | 1581248525 | 4945 | 4990 | 4990 | 4945 | 481 |
| 471 | 20240308 | 113300 | 1578856580 | 4995 | 4930 | 4995 | 4930 | 21605 |
| 472 | 20240308 | 113200 | 1471416240 | 4940 | 4940 | 4940 | 4940 | 0 |
| 473 | 20240308 | 113100 | 1471416240 | 4940 | 4950 | 4950 | 4940 | 60 |
| 474 | 20240308 | 113000 | 1471119330 | 4950 | 4950 | 4950 | 4950 | 0 |
| 475 | 20240308 | 112900 | 1471119330 | 4950 | 4950 | 4950 | 4950 | 20 |
| 476 | 20240308 | 112800 | 1471020330 | 4950 | 4950 | 4950 | 4950 | 17 |
| 477 | 20240308 | 112700 | 1470936180 | 4940 | 4945 | 4945 | 4940 | 691 |
| 478 | 20240308 | 112600 | 1467519190 | 4940 | 4940 | 4940 | 4930 | 180 |
| 479 | 20240308 | 112500 | 1466630020 | 4935 | 4935 | 4935 | 4935 | 10 |
| 480 | 20240308 | 112400 | 1466580670 | 4935 | 4935 | 4935 | 4935 | 299 |
| 481 | 20240308 | 112300 | 1465105105 | 4925 | 4935 | 4935 | 4925 | 886 |
| 482 | 20240308 | 112200 | 1460735055 | 4935 | 4935 | 4935 | 4935 | 0 |
| 483 | 20240308 | 112100 | 1460735055 | 4935 | 4935 | 4935 | 4935 | 0 |
| 484 | 20240308 | 112000 | 1460735055 | 4935 | 4935 | 4935 | 4935 | 0 |
| 485 | 20240308 | 111900 | 1460735055 | 4935 | 4935 | 4935 | 4935 | 1 |
| 486 | 20240308 | 111800 | 1460730120 | 4925 | 4925 | 4925 | 4925 | 131 |
| 487 | 20240308 | 111700 | 1460084945 | 4920 | 4935 | 4935 | 4920 | 297 |
| 488 | 20240308 | 111600 | 1458622030 | 4935 | 4935 | 4935 | 4935 | 1 |
| 489 | 20240308 | 111500 | 1458617095 | 4935 | 4935 | 4935 | 4935 | 17 |
| 490 | 20240308 | 111400 | 1458533200 | 4930 | 4930 | 4930 | 4930 | 1 |
| 491 | 20240308 | 111300 | 1458528270 | 4935 | 4935 | 4935 | 4935 | 1 |
| 492 | 20240308 | 111200 | 1458523335 | 4940 | 4940 | 4940 | 4940 | 0 |
| 493 | 20240308 | 111100 | 1458523335 | 4940 | 4940 | 4940 | 4940 | 0 |
| 494 | 20240308 | 111000 | 1458523335 | 4940 | 4940 | 4940 | 4940 | 0 |
| 495 | 20240308 | 110900 | 1458523335 | 4940 | 4940 | 4940 | 4940 | 2 |
| 496 | 20240308 | 110800 | 1458513455 | 4945 | 4920 | 4945 | 4920 | 11 |
| 497 | 20240308 | 110700 | 1458459310 | 4945 | 4945 | 4945 | 4945 | 40 |
| 498 | 20240308 | 110600 | 1458261510 | 4945 | 4940 | 4945 | 4920 | 509 |
| 499 | 20240308 | 110500 | 1455752035 | 4945 | 4945 | 4945 | 4945 | 2 |
| 500 | 20240308 | 110400 | 1455742145 | 4945 | 4945 | 4945 | 4940 | 304 |
| 501 | 20240308 | 110300 | 1454240365 | 4945 | 4945 | 4950 | 4945 | 230 |
| 502 | 20240308 | 110200 | 1453103005 | 4945 | 4935 | 4945 | 4935 | 2409 |
| 503 | 20240308 | 110100 | 1441206720 | 4935 | 4935 | 4935 | 4935 | 70 |
| 504 | 20240308 | 110000 | 1440861270 | 4935 | 4930 | 4935 | 4925 | 104 |
| 505 | 20240308 | 105900 | 1440349020 | 4935 | 4935 | 4935 | 4930 | 60 |
| 506 | 20240308 | 105800 | 1440052930 | 4935 | 4935 | 4935 | 4930 | 92 |
| 507 | 20240308 | 105700 | 1439599095 | 4940 | 4940 | 4940 | 4940 | 1 |
| 508 | 20240308 | 105600 | 1439594155 | 4935 | 4935 | 4935 | 4935 | 752 |
| 509 | 20240308 | 105500 | 1435883035 | 4940 | 4940 | 4940 | 4935 | 934 |
| 510 | 20240308 | 105400 | 1431269125 | 4940 | 4935 | 4940 | 4920 | 1858 |
| 511 | 20240308 | 105300 | 1422097190 | 4935 | 4930 | 4935 | 4930 | 1216 |
| 512 | 20240308 | 105200 | 1416102305 | 4930 | 4925 | 4930 | 4925 | 294 |
| 513 | 20240308 | 105100 | 1414653100 | 4925 | 4915 | 4925 | 4905 | 1325 |
| 514 | 20240308 | 105000 | 1408140725 | 4915 | 4905 | 4915 | 4905 | 282 |
| 515 | 20240308 | 104900 | 1406756070 | 4900 | 4900 | 4900 | 4900 | 41 |
| 516 | 20240308 | 104800 | 1406555170 | 4895 | 4900 | 4900 | 4895 | 8 |
| 517 | 20240308 | 104700 | 1406515985 | 4900 | 4900 | 4900 | 4900 | 6 |
| 518 | 20240308 | 104600 | 1406486585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 519 | 20240308 | 104500 | 1406486585 | 4900 | 4900 | 4900 | 4900 | 76 |
| 520 | 20240308 | 104400 | 1406114185 | 4905 | 4910 | 4910 | 4905 | 20 |
| 521 | 20240308 | 104300 | 1406016035 | 4915 | 4915 | 4915 | 4915 | 0 |
| 522 | 20240308 | 104200 | 1406016035 | 4915 | 4915 | 4915 | 4915 | 0 |
| 523 | 20240308 | 104100 | 1406016035 | 4915 | 4915 | 4915 | 4915 | 6 |
| 524 | 20240308 | 104000 | 1405986545 | 4905 | 4905 | 4905 | 4895 | 2371 |
| 525 | 20240308 | 103900 | 1394368625 | 4905 | 4915 | 4915 | 4905 | 2391 |
| 526 | 20240308 | 103800 | 1382628480 | 4915 | 4915 | 4920 | 4915 | 235 |
| 527 | 20240308 | 103700 | 1381473450 | 4915 | 4920 | 4920 | 4915 | 226 |
| 528 | 20240308 | 103600 | 1380361535 | 4930 | 4930 | 4930 | 4930 | 257 |
| 529 | 20240308 | 103500 | 1379094525 | 4930 | 4930 | 4930 | 4930 | 189 |
| 530 | 20240308 | 103400 | 1378162755 | 4920 | 4920 | 4920 | 4920 | 26 |
| 531 | 20240308 | 103300 | 1378034835 | 4930 | 4930 | 4930 | 4930 | 64 |
| 532 | 20240308 | 103200 | 1377719315 | 4930 | 4930 | 4930 | 4930 | 11 |
| 533 | 20240308 | 103100 | 1377665085 | 4930 | 4930 | 4930 | 4930 | 144 |
| 534 | 20240308 | 103000 | 1376955165 | 4930 | 4915 | 4930 | 4910 | 782 |
| 535 | 20240308 | 102900 | 1373104510 | 4915 | 4910 | 4915 | 4910 | 271 |
| 536 | 20240308 | 102800 | 1371773645 | 4915 | 4915 | 4915 | 4915 | 22 |
| 537 | 20240308 | 102700 | 1371665515 | 4915 | 4910 | 4915 | 4910 | 431 |
| 538 | 20240308 | 102600 | 1369549300 | 4910 | 4915 | 4915 | 4910 | 161 |
| 539 | 20240308 | 102500 | 1368758785 | 4915 | 4920 | 4920 | 4915 | 835 |
| 540 | 20240308 | 102400 | 1364650640 | 4920 | 4920 | 4920 | 4920 | 5 |
| 541 | 20240308 | 102300 | 1364626040 | 4915 | 4915 | 4915 | 4915 | 82 |
| 542 | 20240308 | 102200 | 1364223010 | 4920 | 4920 | 4920 | 4920 | 1 |
| 543 | 20240308 | 102100 | 1364218090 | 4920 | 4920 | 4920 | 4920 | 110 |
| 544 | 20240308 | 102000 | 1363676890 | 4915 | 4910 | 4915 | 4910 | 558 |
| 545 | 20240308 | 101900 | 1360936430 | 4910 | 4915 | 4915 | 4910 | 1160 |
| 546 | 20240308 | 101800 | 1355239055 | 4915 | 4920 | 4920 | 4915 | 1177 |
| 547 | 20240308 | 101700 | 1349450715 | 4920 | 4925 | 4925 | 4920 | 294 |
| 548 | 20240308 | 101600 | 1348004230 | 4930 | 4930 | 4930 | 4930 | 10 |
| 549 | 20240308 | 101500 | 1347954930 | 4930 | 4930 | 4930 | 4920 | 1412 |
| 550 | 20240308 | 101400 | 1340994050 | 4920 | 4920 | 4920 | 4920 | 62 |
| 551 | 20240308 | 101300 | 1340689010 | 4910 | 4920 | 4920 | 4910 | 15 |
| 552 | 20240308 | 101200 | 1340615260 | 4905 | 4900 | 4905 | 4900 | 63 |
| 553 | 20240308 | 101100 | 1340306270 | 4900 | 4900 | 4900 | 4900 | 545 |
| 554 | 20240308 | 101000 | 1337635770 | 4905 | 4905 | 4905 | 4905 | 1258 |
| 555 | 20240308 | 100900 | 1331465280 | 4905 | 4920 | 4920 | 4905 | 732 |
| 556 | 20240308 | 100800 | 1327871550 | 4920 | 4920 | 4920 | 4910 | 358 |
| 557 | 20240308 | 100700 | 1326110540 | 4920 | 4920 | 4920 | 4920 | 400 |
| 558 | 20240308 | 100600 | 1324142540 | 4905 | 4905 | 4905 | 4905 | 0 |
| 559 | 20240308 | 100500 | 1324142540 | 4905 | 4905 | 4905 | 4905 | 194 |
| 560 | 20240308 | 100400 | 1323190970 | 4905 | 4930 | 4930 | 4905 | 840 |
| 561 | 20240308 | 100300 | 1319062025 | 4930 | 4930 | 4930 | 4930 | 1 |
| 562 | 20240308 | 100200 | 1319057095 | 4930 | 4925 | 4930 | 4925 | 122 |
| 563 | 20240308 | 100100 | 1318455640 | 4910 | 4930 | 4930 | 4910 | 201 |
| 564 | 20240308 | 100000 | 1317468710 | 4910 | 4910 | 4910 | 4910 | 0 |
| 565 | 20240308 | 095900 | 1317468710 | 4910 | 4925 | 4930 | 4910 | 1120 |
| 566 | 20240308 | 095800 | 1311963395 | 4925 | 4935 | 4940 | 4920 | 2321 |
| 567 | 20240308 | 095700 | 1300535640 | 4935 | 4940 | 4940 | 4935 | 239 |
| 568 | 20240308 | 095600 | 1299355575 | 4940 | 4945 | 4950 | 4935 | 524 |
| 569 | 20240308 | 095500 | 1296765335 | 4945 | 4935 | 4945 | 4930 | 1329 |
| 570 | 20240308 | 095400 | 1290196390 | 4935 | 4950 | 4950 | 4935 | 380 |
| 571 | 20240308 | 095300 | 1288320455 | 4955 | 4955 | 4955 | 4930 | 25 |
| 572 | 20240308 | 095200 | 1288196605 | 4955 | 4955 | 4955 | 4925 | 1592 |
| 573 | 20240308 | 095100 | 1280342700 | 4960 | 4960 | 4960 | 4935 | 838 |
| 574 | 20240308 | 095000 | 1276196885 | 4940 | 4960 | 4965 | 4940 | 3051 |
| 575 | 20240308 | 094900 | 1261092880 | 4950 | 4955 | 4960 | 4950 | 108 |
| 576 | 20240308 | 094800 | 1260557760 | 4950 | 4965 | 4965 | 4950 | 5 |
| 577 | 20240308 | 094700 | 1260532960 | 4970 | 4945 | 4970 | 4945 | 3015 |
| 578 | 20240308 | 094600 | 1245603965 | 4945 | 4945 | 4945 | 4940 | 485 |
| 579 | 20240308 | 094500 | 1243206440 | 4940 | 4945 | 4945 | 4940 | 111 |
| 580 | 20240308 | 094400 | 1242658095 | 4940 | 4935 | 4940 | 4930 | 952 |
| 581 | 20240308 | 094300 | 1237960155 | 4930 | 4930 | 4930 | 4925 | 1413 |
| 582 | 20240308 | 094200 | 1231000335 | 4935 | 4930 | 4935 | 4900 | 665 |
| 583 | 20240308 | 094100 | 1227731450 | 4930 | 4945 | 4945 | 4920 | 2573 |
| 584 | 20240308 | 094000 | 1215045940 | 4945 | 4950 | 4955 | 4940 | 1654 |
| 585 | 20240308 | 093900 | 1206867420 | 4950 | 4965 | 4965 | 4950 | 514 |
| 586 | 20240308 | 093800 | 1204320600 | 4965 | 4955 | 4970 | 4955 | 166 |
| 587 | 20240308 | 093700 | 1203497505 | 4970 | 4970 | 4970 | 4940 | 1120 |
| 588 | 20240308 | 093600 | 1197932785 | 4940 | 4960 | 4970 | 4940 | 453 |
| 589 | 20240308 | 093500 | 1195692300 | 4970 | 4970 | 4975 | 4950 | 1017 |
| 590 | 20240308 | 093400 | 1190647125 | 4970 | 4950 | 4975 | 4950 | 1593 |
| 591 | 20240308 | 093300 | 1182754095 | 4950 | 4965 | 4965 | 4950 | 3430 |
| 592 | 20240308 | 093200 | 1165761275 | 4965 | 4980 | 4980 | 4965 | 332 |
| 593 | 20240308 | 093100 | 1164110015 | 4980 | 4965 | 4980 | 4955 | 8239 |
| 594 | 20240308 | 093000 | 1123140660 | 4965 | 4950 | 4965 | 4925 | 4903 |
| 595 | 20240308 | 092900 | 1098868005 | 4950 | 4925 | 4950 | 4925 | 1633 |
| 596 | 20240308 | 092800 | 1090806310 | 4925 | 4915 | 4925 | 4910 | 118 |
| 597 | 20240308 | 092700 | 1090226415 | 4915 | 4915 | 4925 | 4915 | 1037 |
| 598 | 20240308 | 092600 | 1085129550 | 4915 | 4890 | 4915 | 4890 | 823 |
| 599 | 20240308 | 092500 | 1081093030 | 4890 | 4920 | 4925 | 4890 | 4348 |
| 600 | 20240308 | 092400 | 1059785950 | 4920 | 4910 | 4920 | 4910 | 1308 |
| 601 | 20240308 | 092300 | 1053354830 | 4910 | 4895 | 4910 | 4895 | 566 |
| 602 | 20240308 | 092200 | 1050578885 | 4895 | 4905 | 4905 | 4880 | 6237 |
| 603 | 20240308 | 092100 | 1020054450 | 4910 | 4925 | 4925 | 4910 | 3526 |
| 604 | 20240308 | 092000 | 1002711860 | 4925 | 4930 | 4950 | 4925 | 1086 |
| 605 | 20240308 | 091900 | 997361200 | 4930 | 4955 | 4955 | 4930 | 1759 |
| 606 | 20240308 | 091800 | 988683455 | 4940 | 4955 | 4960 | 4930 | 1877 |
| 607 | 20240308 | 091700 | 979401915 | 4930 | 4985 | 4985 | 4930 | 3842 |
| 608 | 20240308 | 091600 | 960413965 | 4985 | 4960 | 4985 | 4950 | 5716 |
| 609 | 20240308 | 091500 | 932013940 | 4950 | 4950 | 4950 | 4920 | 6213 |
| 610 | 20240308 | 091400 | 901341670 | 4950 | 4970 | 4970 | 4950 | 4179 |
| 611 | 20240308 | 091300 | 880646130 | 4970 | 5000 | 5000 | 4935 | 13432 |
| 612 | 20240308 | 091200 | 813778910 | 5000 | 5020 | 5030 | 4995 | 2884 |
| 613 | 20240308 | 091100 | 799353285 | 5030 | 5030 | 5040 | 5000 | 8213 |
| 614 | 20240308 | 091000 | 758051255 | 5030 | 5030 | 5030 | 4985 | 9705 |
| 615 | 20240308 | 090900 | 709491360 | 5030 | 5040 | 5100 | 4990 | 16027 |
| 616 | 20240308 | 090800 | 628833165 | 5100 | 4930 | 5100 | 4930 | 42176 |
| 617 | 20240308 | 090700 | 417948095 | 4930 | 4920 | 4950 | 4910 | 9201 |
| 618 | 20240308 | 090600 | 372517700 | 4915 | 4940 | 4940 | 4910 | 2505 |
| 619 | 20240308 | 090500 | 360173110 | 4945 | 4925 | 4950 | 4925 | 2704 |
| 620 | 20240308 | 090400 | 346845160 | 4920 | 4965 | 4970 | 4920 | 5156 |
| 621 | 20240308 | 090300 | 321362140 | 4970 | 4915 | 4985 | 4915 | 23676 |
| 622 | 20240308 | 090200 | 203984505 | 4915 | 4920 | 4940 | 4880 | 20661 |
| 623 | 20240308 | 090100 | 102356515 | 4920 | 4845 | 4925 | 4805 | 11358 |
| 624 | 20240308 | 090000 | 47025050 | 4805 | 4760 | 4845 | 4760 | 9807 |