28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 184400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 7256 |
| 3 | 20240311 | 184300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 4 | 20240311 | 184200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 5 | 20240311 | 184100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 6 | 20240311 | 184000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 7 | 20240311 | 183900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 8 | 20240311 | 183800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 9 | 20240311 | 183700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 10 | 20240311 | 183600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 11 | 20240311 | 183500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 12 | 20240311 | 183400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 13 | 20240311 | 183300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 14 | 20240311 | 183200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 15 | 20240311 | 183100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 16 | 20240311 | 183000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 17 | 20240311 | 182900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 18 | 20240311 | 182800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 19 | 20240311 | 182700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 20 | 20240311 | 182600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 21 | 20240311 | 182500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 22 | 20240311 | 182400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 23 | 20240311 | 182300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 24 | 20240311 | 182200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 25 | 20240311 | 182100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 26 | 20240311 | 182000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 27 | 20240311 | 181900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 28 | 20240311 | 181800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 29 | 20240311 | 181700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 30 | 20240311 | 181600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 31 | 20240311 | 181500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 32 | 20240311 | 181400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 7256 |
| 33 | 20240311 | 181300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 34 | 20240311 | 181200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 35 | 20240311 | 181100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 36 | 20240311 | 181000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 37 | 20240311 | 180900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 38 | 20240311 | 180800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 39 | 20240311 | 180700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 40 | 20240311 | 180600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 41 | 20240311 | 180500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 42 | 20240311 | 180400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 43 | 20240311 | 180300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 44 | 20240311 | 180200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 45 | 20240311 | 180100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 46 | 20240311 | 180000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 47 | 20240311 | 175900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 48 | 20240311 | 175800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 49 | 20240311 | 175700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 50 | 20240311 | 175600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 51 | 20240311 | 175500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 52 | 20240311 | 175400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 53 | 20240311 | 175300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 54 | 20240311 | 175200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 55 | 20240311 | 175100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 56 | 20240311 | 175000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 57 | 20240311 | 174900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 58 | 20240311 | 174800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 59 | 20240311 | 174700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 60 | 20240311 | 174600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 61 | 20240311 | 174500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 62 | 20240311 | 174400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 7256 |
| 63 | 20240311 | 174300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 64 | 20240311 | 174200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 65 | 20240311 | 174100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 66 | 20240311 | 174000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 67 | 20240311 | 173900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 68 | 20240311 | 173800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 69 | 20240311 | 173700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 70 | 20240311 | 173600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 71 | 20240311 | 173500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 72 | 20240311 | 173400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 73 | 20240311 | 173300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 74 | 20240311 | 173200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 75 | 20240311 | 173100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 76 | 20240311 | 173000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 77 | 20240311 | 172900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 78 | 20240311 | 172800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 79 | 20240311 | 172700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 80 | 20240311 | 172600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 81 | 20240311 | 172500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 82 | 20240311 | 172400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 83 | 20240311 | 172300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 84 | 20240311 | 172200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 85 | 20240311 | 172100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 86 | 20240311 | 172000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 87 | 20240311 | 171900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 88 | 20240311 | 171800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 89 | 20240311 | 171700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 90 | 20240311 | 171600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 91 | 20240311 | 171500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 92 | 20240311 | 171400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 7256 |
| 93 | 20240311 | 171300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 94 | 20240311 | 171200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 95 | 20240311 | 171100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 96 | 20240311 | 171000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 97 | 20240311 | 170900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 98 | 20240311 | 170800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 99 | 20240311 | 170700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 100 | 20240311 | 170600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 101 | 20240311 | 170500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 102 | 20240311 | 170400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 103 | 20240311 | 170300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 104 | 20240311 | 170200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 105 | 20240311 | 170100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 106 | 20240311 | 170000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 107 | 20240311 | 165900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 108 | 20240311 | 165800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 109 | 20240311 | 165700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 110 | 20240311 | 165600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 111 | 20240311 | 165500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 112 | 20240311 | 165400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 113 | 20240311 | 165300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 114 | 20240311 | 165200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 115 | 20240311 | 165100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 116 | 20240311 | 165000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 117 | 20240311 | 164900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 118 | 20240311 | 164800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 119 | 20240311 | 164700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 120 | 20240311 | 164600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 121 | 20240311 | 164500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 122 | 20240311 | 164400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 7256 |
| 123 | 20240311 | 164300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 124 | 20240311 | 164200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 125 | 20240311 | 164100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 126 | 20240311 | 164000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 127 | 20240311 | 163900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 128 | 20240311 | 163800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 129 | 20240311 | 163700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 130 | 20240311 | 163600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 131 | 20240311 | 163500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 132 | 20240311 | 163400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 133 | 20240311 | 163300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 134 | 20240311 | 163200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 135 | 20240311 | 163100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 136 | 20240311 | 163000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 137 | 20240311 | 162900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 138 | 20240311 | 162800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 139 | 20240311 | 162700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 140 | 20240311 | 162600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 141 | 20240311 | 162500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 142 | 20240311 | 162400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 143 | 20240311 | 162300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 144 | 20240311 | 162200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 145 | 20240311 | 162100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 146 | 20240311 | 162000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 147 | 20240311 | 161900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 148 | 20240311 | 161800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 149 | 20240311 | 161700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 150 | 20240311 | 161600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 151 | 20240311 | 161500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 152 | 20240311 | 161400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 7256 |
| 153 | 20240311 | 161300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 154 | 20240311 | 161200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 155 | 20240311 | 161100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 156 | 20240311 | 161000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 157 | 20240311 | 160900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 158 | 20240311 | 160800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 159 | 20240311 | 160700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 160 | 20240311 | 160600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 161 | 20240311 | 160500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 162 | 20240311 | 160400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 163 | 20240311 | 160300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 164 | 20240311 | 160200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 165 | 20240311 | 160100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 166 | 20240311 | 160000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 167 | 20240311 | 155900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 168 | 20240311 | 155800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 169 | 20240311 | 155700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 170 | 20240311 | 155600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 171 | 20240311 | 155500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 172 | 20240311 | 155400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 173 | 20240311 | 155300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 174 | 20240311 | 155200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 175 | 20240311 | 155100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 176 | 20240311 | 155000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 177 | 20240311 | 154900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 178 | 20240311 | 154800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 179 | 20240311 | 154700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 180 | 20240311 | 154600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 181 | 20240311 | 154500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 182 | 20240311 | 154400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 7256 |
| 183 | 20240311 | 154300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 184 | 20240311 | 154200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 185 | 20240311 | 154100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 186 | 20240311 | 154000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 187 | 20240311 | 153900 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 188 | 20240311 | 153800 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 189 | 20240311 | 153700 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 190 | 20240311 | 153600 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 191 | 20240311 | 153500 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 192 | 20240311 | 153400 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 193 | 20240311 | 153300 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 194 | 20240311 | 153200 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 195 | 20240311 | 153100 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 196 | 20240311 | 153000 | 1738070390 | 4940 | 4940 | 4940 | 4940 | 7256 |
| 197 | 20240311 | 152900 | 1702225750 | 4945 | 4945 | 4945 | 4945 | 0 |
| 198 | 20240311 | 152800 | 1702225750 | 4945 | 4945 | 4945 | 4945 | 0 |
| 199 | 20240311 | 152700 | 1702225750 | 4945 | 4945 | 4945 | 4945 | 0 |
| 200 | 20240311 | 152600 | 1702225750 | 4945 | 4945 | 4945 | 4945 | 0 |
| 201 | 20240311 | 152500 | 1702225750 | 4945 | 4945 | 4945 | 4945 | 0 |
| 202 | 20240311 | 152400 | 1702225750 | 4945 | 4945 | 4945 | 4945 | 0 |
| 203 | 20240311 | 152300 | 1702225750 | 4945 | 4945 | 4945 | 4945 | 0 |
| 204 | 20240311 | 152200 | 1702225750 | 4945 | 4945 | 4945 | 4945 | 0 |
| 205 | 20240311 | 152100 | 1702225750 | 4945 | 4945 | 4945 | 4945 | 0 |
| 206 | 20240311 | 152000 | 1702225750 | 4945 | 4945 | 4945 | 4945 | 0 |
| 207 | 20240311 | 151900 | 1702225750 | 4945 | 4945 | 4950 | 4945 | 385 |
| 208 | 20240311 | 151800 | 1700320790 | 4950 | 4950 | 4950 | 4945 | 161 |
| 209 | 20240311 | 151700 | 1699523985 | 4950 | 4950 | 4950 | 4945 | 432 |
| 210 | 20240311 | 151600 | 1697386165 | 4950 | 4945 | 4950 | 4945 | 173 |
| 211 | 20240311 | 151500 | 1696530045 | 4950 | 4940 | 4950 | 4940 | 804 |
| 212 | 20240311 | 151400 | 1692553865 | 4950 | 4940 | 4950 | 4940 | 141 |
| 213 | 20240311 | 151300 | 1691856125 | 4950 | 4945 | 4950 | 4940 | 974 |
| 214 | 20240311 | 151200 | 1687039355 | 4950 | 4950 | 4950 | 4945 | 747 |
| 215 | 20240311 | 151100 | 1683342720 | 4950 | 4945 | 4950 | 4945 | 246 |
| 216 | 20240311 | 151000 | 1682125275 | 4945 | 4945 | 4945 | 4940 | 2590 |
| 217 | 20240311 | 150900 | 1669317825 | 4950 | 4950 | 4950 | 4945 | 327 |
| 218 | 20240311 | 150800 | 1667699245 | 4945 | 4950 | 4950 | 4945 | 367 |
| 219 | 20240311 | 150700 | 1665883095 | 4950 | 4950 | 4950 | 4945 | 198 |
| 220 | 20240311 | 150600 | 1664903205 | 4950 | 4945 | 4950 | 4940 | 225 |
| 221 | 20240311 | 150500 | 1663789705 | 4945 | 4945 | 4945 | 4945 | 17 |
| 222 | 20240311 | 150400 | 1663705640 | 4945 | 4945 | 4945 | 4945 | 103 |
| 223 | 20240311 | 150300 | 1663196305 | 4945 | 4945 | 4945 | 4940 | 2331 |
| 224 | 20240311 | 150200 | 1651678660 | 4945 | 4945 | 4945 | 4940 | 465 |
| 225 | 20240311 | 150100 | 1649380735 | 4945 | 4940 | 4945 | 4940 | 4988 |
| 226 | 20240311 | 150000 | 1624740010 | 4940 | 4940 | 4940 | 4935 | 72 |
| 227 | 20240311 | 145900 | 1624384590 | 4935 | 4940 | 4940 | 4935 | 30 |
| 228 | 20240311 | 145800 | 1624236490 | 4940 | 4935 | 4940 | 4935 | 174 |
| 229 | 20240311 | 145700 | 1623376935 | 4935 | 4935 | 4935 | 4935 | 40 |
| 230 | 20240311 | 145600 | 1623179535 | 4935 | 4935 | 4940 | 4935 | 521 |
| 231 | 20240311 | 145500 | 1620608395 | 4935 | 4940 | 4940 | 4935 | 594 |
| 232 | 20240311 | 145400 | 1617676915 | 4940 | 4945 | 4945 | 4935 | 2082 |
| 233 | 20240311 | 145300 | 1607391935 | 4940 | 4945 | 4950 | 4935 | 20533 |
| 234 | 20240311 | 145200 | 1505902875 | 4950 | 4955 | 4955 | 4945 | 14006 |
| 235 | 20240311 | 145100 | 1436585415 | 4960 | 4960 | 4960 | 4950 | 72 |
| 236 | 20240311 | 145000 | 1436228685 | 4955 | 4955 | 4960 | 4950 | 75 |
| 237 | 20240311 | 144900 | 1435857115 | 4955 | 4960 | 4960 | 4955 | 348 |
| 238 | 20240311 | 144800 | 1434132265 | 4960 | 4955 | 4960 | 4955 | 317 |
| 239 | 20240311 | 144700 | 1432561525 | 4955 | 4955 | 4960 | 4955 | 570 |
| 240 | 20240311 | 144600 | 1429736425 | 4960 | 4955 | 4960 | 4950 | 2080 |
| 241 | 20240311 | 144500 | 1419430300 | 4955 | 4950 | 4960 | 4950 | 1171 |
| 242 | 20240311 | 144400 | 1413625650 | 4950 | 4950 | 4955 | 4950 | 551 |
| 243 | 20240311 | 144300 | 1410895550 | 4950 | 4950 | 4955 | 4950 | 17 |
| 244 | 20240311 | 144200 | 1410811350 | 4955 | 4950 | 4955 | 4950 | 155 |
| 245 | 20240311 | 144100 | 1410043350 | 4960 | 4950 | 4960 | 4950 | 29 |
| 246 | 20240311 | 144000 | 1409899775 | 4955 | 4950 | 4960 | 4950 | 111 |
| 247 | 20240311 | 143900 | 1409349725 | 4955 | 4955 | 4955 | 4955 | 0 |
| 248 | 20240311 | 143800 | 1409349725 | 4955 | 4960 | 4960 | 4955 | 2457 |
| 249 | 20240311 | 143700 | 1397174215 | 4960 | 4955 | 4960 | 4955 | 398 |
| 250 | 20240311 | 143600 | 1395200515 | 4955 | 4960 | 4960 | 4955 | 2073 |
| 251 | 20240311 | 143500 | 1384918805 | 4960 | 4960 | 4960 | 4960 | 0 |
| 252 | 20240311 | 143400 | 1384918805 | 4960 | 4960 | 4960 | 4960 | 20 |
| 253 | 20240311 | 143300 | 1384819605 | 4960 | 4960 | 4960 | 4960 | 107 |
| 254 | 20240311 | 143200 | 1384288885 | 4960 | 4955 | 4960 | 4955 | 1519 |
| 255 | 20240311 | 143100 | 1376756195 | 4950 | 4960 | 4960 | 4950 | 1008 |
| 256 | 20240311 | 143000 | 1371766575 | 4960 | 4950 | 4960 | 4950 | 122 |
| 257 | 20240311 | 142900 | 1371161935 | 4955 | 4960 | 4960 | 4955 | 180 |
| 258 | 20240311 | 142800 | 1370270000 | 4950 | 4950 | 4955 | 4950 | 274 |
| 259 | 20240311 | 142700 | 1368913695 | 4950 | 4955 | 4955 | 4950 | 241 |
| 260 | 20240311 | 142600 | 1367720235 | 4945 | 4965 | 4965 | 4945 | 7656 |
| 261 | 20240311 | 142500 | 1329807865 | 4960 | 4960 | 4965 | 4955 | 1069 |
| 262 | 20240311 | 142400 | 1324509925 | 4965 | 4955 | 4965 | 4955 | 1020 |
| 263 | 20240311 | 142300 | 1319455625 | 4965 | 4960 | 4965 | 4960 | 580 |
| 264 | 20240311 | 142200 | 1316578625 | 4965 | 4960 | 4965 | 4955 | 5061 |
| 265 | 20240311 | 142100 | 1291500965 | 4960 | 4960 | 4960 | 4960 | 224 |
| 266 | 20240311 | 142000 | 1290389925 | 4960 | 4960 | 4965 | 4960 | 4373 |
| 267 | 20240311 | 141900 | 1268697325 | 4965 | 4965 | 4965 | 4965 | 301 |
| 268 | 20240311 | 141800 | 1267202860 | 4965 | 4965 | 4965 | 4965 | 20 |
| 269 | 20240311 | 141700 | 1267103560 | 4965 | 4960 | 4965 | 4960 | 60 |
| 270 | 20240311 | 141600 | 1266805760 | 4965 | 4965 | 4965 | 4960 | 265 |
| 271 | 20240311 | 141500 | 1265490785 | 4965 | 4965 | 4965 | 4965 | 0 |
| 272 | 20240311 | 141400 | 1265490785 | 4965 | 4965 | 4965 | 4965 | 15 |
| 273 | 20240311 | 141300 | 1265416310 | 4965 | 4965 | 4965 | 4960 | 6 |
| 274 | 20240311 | 141200 | 1265386525 | 4960 | 4960 | 4960 | 4960 | 101 |
| 275 | 20240311 | 141100 | 1264885565 | 4960 | 4965 | 4965 | 4960 | 915 |
| 276 | 20240311 | 141000 | 1260346590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 277 | 20240311 | 140900 | 1260346590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 278 | 20240311 | 140800 | 1260346590 | 4960 | 4960 | 4960 | 4960 | 100 |
| 279 | 20240311 | 140700 | 1259850590 | 4965 | 4960 | 4965 | 4960 | 2037 |
| 280 | 20240311 | 140600 | 1249737015 | 4965 | 4960 | 4965 | 4960 | 718 |
| 281 | 20240311 | 140500 | 1246172230 | 4960 | 4960 | 4965 | 4960 | 3124 |
| 282 | 20240311 | 140400 | 1230677185 | 4960 | 4960 | 4960 | 4955 | 2065 |
| 283 | 20240311 | 140300 | 1220434885 | 4960 | 4965 | 4965 | 4960 | 6182 |
| 284 | 20240311 | 140200 | 1189768560 | 4960 | 4960 | 4960 | 4960 | 1085 |
| 285 | 20240311 | 140100 | 1184386960 | 4960 | 4965 | 4965 | 4960 | 530 |
| 286 | 20240311 | 140000 | 1181756510 | 4965 | 4965 | 4965 | 4965 | 11 |
| 287 | 20240311 | 135900 | 1181701895 | 4965 | 4965 | 4970 | 4960 | 901 |
| 288 | 20240311 | 135800 | 1177231360 | 4965 | 4965 | 4965 | 4965 | 400 |
| 289 | 20240311 | 135700 | 1175245360 | 4965 | 4965 | 4965 | 4965 | 700 |
| 290 | 20240311 | 135600 | 1171769860 | 4965 | 4965 | 4965 | 4965 | 20 |
| 291 | 20240311 | 135500 | 1171670560 | 4965 | 4965 | 4965 | 4960 | 416 |
| 292 | 20240311 | 135400 | 1169607185 | 4960 | 4960 | 4960 | 4960 | 377 |
| 293 | 20240311 | 135300 | 1167737265 | 4965 | 4965 | 4965 | 4965 | 1 |
| 294 | 20240311 | 135200 | 1167732300 | 4965 | 4955 | 4965 | 4955 | 8399 |
| 295 | 20240311 | 135100 | 1126035235 | 4960 | 4970 | 4970 | 4960 | 20063 |
| 296 | 20240311 | 135000 | 1026417375 | 4975 | 4970 | 4975 | 4970 | 1087 |
| 297 | 20240311 | 134900 | 1021011050 | 4975 | 4970 | 4980 | 4970 | 791 |
| 298 | 20240311 | 134800 | 1017075905 | 4975 | 4975 | 4975 | 4975 | 106 |
| 299 | 20240311 | 134700 | 1016548555 | 4975 | 4975 | 4975 | 4975 | 20 |
| 300 | 20240311 | 134600 | 1016449055 | 4975 | 4975 | 4975 | 4970 | 1046 |
| 301 | 20240311 | 134500 | 1011245305 | 4970 | 4980 | 4980 | 4970 | 5333 |
| 302 | 20240311 | 134400 | 984740105 | 4970 | 4975 | 4975 | 4970 | 2 |
| 303 | 20240311 | 134300 | 984730160 | 4975 | 4975 | 4975 | 4975 | 238 |
| 304 | 20240311 | 134200 | 983546110 | 4980 | 4980 | 4980 | 4980 | 1 |
| 305 | 20240311 | 134100 | 983541130 | 4980 | 4980 | 4980 | 4980 | 45 |
| 306 | 20240311 | 134000 | 983317030 | 4980 | 4975 | 4980 | 4975 | 1046 |
| 307 | 20240311 | 133900 | 978111430 | 4975 | 4975 | 4975 | 4970 | 1193 |
| 308 | 20240311 | 133800 | 972178255 | 4970 | 4975 | 4975 | 4970 | 627 |
| 309 | 20240311 | 133700 | 969059565 | 4975 | 4975 | 4975 | 4975 | 307 |
| 310 | 20240311 | 133600 | 967532240 | 4975 | 4970 | 4975 | 4970 | 22 |
| 311 | 20240311 | 133500 | 967422795 | 4970 | 4970 | 4970 | 4970 | 20 |
| 312 | 20240311 | 133400 | 967323395 | 4975 | 4975 | 4975 | 4975 | 8 |
| 313 | 20240311 | 133300 | 967283595 | 4975 | 4975 | 4975 | 4975 | 625 |
| 314 | 20240311 | 133200 | 964174220 | 4975 | 4975 | 4975 | 4975 | 130 |
| 315 | 20240311 | 133100 | 963527470 | 4980 | 4980 | 4980 | 4975 | 230 |
| 316 | 20240311 | 133000 | 962383075 | 4980 | 4975 | 4980 | 4975 | 320 |
| 317 | 20240311 | 132900 | 960790975 | 4975 | 4975 | 4975 | 4975 | 814 |
| 318 | 20240311 | 132800 | 956741325 | 4975 | 4975 | 4975 | 4975 | 1271 |
| 319 | 20240311 | 132700 | 950418100 | 4975 | 4975 | 4975 | 4975 | 23 |
| 320 | 20240311 | 132600 | 950303675 | 4975 | 4975 | 4975 | 4975 | 667 |
| 321 | 20240311 | 132500 | 946985350 | 4975 | 4980 | 4980 | 4975 | 12401 |
| 322 | 20240311 | 132400 | 885288720 | 4980 | 4980 | 4980 | 4980 | 0 |
| 323 | 20240311 | 132300 | 885288720 | 4980 | 4980 | 4980 | 4980 | 215 |
| 324 | 20240311 | 132200 | 884218020 | 4980 | 4980 | 4980 | 4980 | 5 |
| 325 | 20240311 | 132100 | 884193120 | 4980 | 4980 | 4980 | 4980 | 10 |
| 326 | 20240311 | 132000 | 884143320 | 4980 | 4980 | 4980 | 4980 | 0 |
| 327 | 20240311 | 131900 | 884143320 | 4980 | 4980 | 4980 | 4980 | 100 |
| 328 | 20240311 | 131800 | 883645320 | 4980 | 4980 | 4980 | 4980 | 106 |
| 329 | 20240311 | 131700 | 883117440 | 4980 | 4975 | 4980 | 4975 | 30 |
| 330 | 20240311 | 131600 | 882968140 | 4980 | 4980 | 4980 | 4980 | 4465 |
| 331 | 20240311 | 131500 | 860732440 | 4980 | 4980 | 4980 | 4980 | 0 |
| 332 | 20240311 | 131400 | 860732440 | 4980 | 4980 | 4980 | 4980 | 20 |
| 333 | 20240311 | 131300 | 860632840 | 4980 | 4980 | 4980 | 4980 | 0 |
| 334 | 20240311 | 131200 | 860632840 | 4980 | 4980 | 4980 | 4980 | 1931 |
| 335 | 20240311 | 131100 | 851016460 | 4980 | 4980 | 4980 | 4980 | 0 |
| 336 | 20240311 | 131000 | 851016460 | 4980 | 4980 | 4980 | 4980 | 0 |
| 337 | 20240311 | 130900 | 851016460 | 4980 | 4985 | 4985 | 4980 | 79 |
| 338 | 20240311 | 130800 | 850622980 | 4980 | 4985 | 4985 | 4980 | 31 |
| 339 | 20240311 | 130700 | 850468450 | 4985 | 4985 | 4985 | 4985 | 0 |
| 340 | 20240311 | 130600 | 850468450 | 4985 | 4990 | 4990 | 4985 | 61 |
| 341 | 20240311 | 130500 | 850164115 | 4990 | 4990 | 4990 | 4990 | 0 |
| 342 | 20240311 | 130400 | 850164115 | 4990 | 4990 | 4990 | 4990 | 50 |
| 343 | 20240311 | 130300 | 849914615 | 4990 | 4990 | 4990 | 4990 | 3000 |
| 344 | 20240311 | 130200 | 834944615 | 4980 | 4985 | 4985 | 4980 | 1775 |
| 345 | 20240311 | 130100 | 826096430 | 4985 | 4985 | 4985 | 4985 | 3000 |
| 346 | 20240311 | 130000 | 811141430 | 4990 | 4990 | 4990 | 4990 | 13 |
| 347 | 20240311 | 125900 | 811076560 | 4985 | 4985 | 4985 | 4985 | 0 |
| 348 | 20240311 | 125800 | 811076560 | 4985 | 4985 | 4985 | 4985 | 20 |
| 349 | 20240311 | 125700 | 810976860 | 4990 | 4990 | 4990 | 4990 | 123 |
| 350 | 20240311 | 125600 | 810363090 | 4990 | 4990 | 4990 | 4990 | 1450 |
| 351 | 20240311 | 125500 | 803127590 | 4990 | 4990 | 4990 | 4990 | 200 |
| 352 | 20240311 | 125400 | 802129590 | 4990 | 4990 | 4990 | 4990 | 0 |
| 353 | 20240311 | 125300 | 802129590 | 4990 | 4990 | 4990 | 4990 | 7 |
| 354 | 20240311 | 125200 | 802094660 | 4985 | 4985 | 4985 | 4985 | 26 |
| 355 | 20240311 | 125100 | 801965050 | 4985 | 4990 | 4990 | 4985 | 1232 |
| 356 | 20240311 | 125000 | 795817515 | 4990 | 4990 | 4990 | 4990 | 0 |
| 357 | 20240311 | 124900 | 795817515 | 4990 | 4990 | 4990 | 4990 | 88 |
| 358 | 20240311 | 124800 | 795378395 | 4990 | 4990 | 4990 | 4990 | 0 |
| 359 | 20240311 | 124700 | 795378395 | 4990 | 4990 | 4990 | 4990 | 1 |
| 360 | 20240311 | 124600 | 795373405 | 4990 | 4990 | 4990 | 4990 | 2 |
| 361 | 20240311 | 124500 | 795363425 | 4990 | 4990 | 4990 | 4990 | 0 |
| 362 | 20240311 | 124400 | 795363425 | 4990 | 4990 | 4990 | 4990 | 0 |
| 363 | 20240311 | 124300 | 795363425 | 4990 | 4990 | 4990 | 4990 | 0 |
| 364 | 20240311 | 124200 | 795363425 | 4990 | 4990 | 4990 | 4990 | 100 |
| 365 | 20240311 | 124100 | 794864425 | 4990 | 4990 | 4990 | 4990 | 0 |
| 366 | 20240311 | 124000 | 794864425 | 4990 | 4990 | 4990 | 4990 | 0 |
| 367 | 20240311 | 123900 | 794864425 | 4990 | 4990 | 4990 | 4990 | 300 |
| 368 | 20240311 | 123800 | 793367425 | 4985 | 4985 | 4985 | 4985 | 20 |
| 369 | 20240311 | 123700 | 793267725 | 4985 | 4985 | 4985 | 4985 | 0 |
| 370 | 20240311 | 123600 | 793267725 | 4985 | 4985 | 4985 | 4985 | 0 |
| 371 | 20240311 | 123500 | 793267725 | 4985 | 4985 | 4985 | 4985 | 0 |
| 372 | 20240311 | 123400 | 793267725 | 4985 | 4985 | 4985 | 4985 | 0 |
| 373 | 20240311 | 123300 | 793267725 | 4985 | 4985 | 4985 | 4985 | 0 |
| 374 | 20240311 | 123200 | 793267725 | 4985 | 4990 | 4990 | 4985 | 20 |
| 375 | 20240311 | 123100 | 793167935 | 4990 | 4990 | 4990 | 4990 | 20 |
| 376 | 20240311 | 123000 | 793068135 | 4990 | 4990 | 4990 | 4990 | 30 |
| 377 | 20240311 | 122900 | 792918435 | 4990 | 4990 | 4990 | 4990 | 0 |
| 378 | 20240311 | 122800 | 792918435 | 4990 | 4990 | 4990 | 4990 | 1000 |
| 379 | 20240311 | 122700 | 787928435 | 4990 | 4990 | 4990 | 4990 | 0 |
| 380 | 20240311 | 122600 | 787928435 | 4990 | 4990 | 4990 | 4990 | 1 |
| 381 | 20240311 | 122500 | 787923445 | 4990 | 4990 | 4990 | 4990 | 17 |
| 382 | 20240311 | 122400 | 787838615 | 4990 | 4990 | 4990 | 4990 | 100 |
| 383 | 20240311 | 122300 | 787339615 | 4995 | 4995 | 4995 | 4995 | 11 |
| 384 | 20240311 | 122200 | 787284670 | 4990 | 4990 | 4990 | 4990 | 1010 |
| 385 | 20240311 | 122100 | 782244770 | 4990 | 4990 | 4990 | 4990 | 0 |
| 386 | 20240311 | 122000 | 782244770 | 4990 | 4990 | 4990 | 4990 | 0 |
| 387 | 20240311 | 121900 | 782244770 | 4990 | 4990 | 4990 | 4990 | 0 |
| 388 | 20240311 | 121800 | 782244770 | 4990 | 4990 | 4990 | 4990 | 16 |
| 389 | 20240311 | 121700 | 782164930 | 4990 | 4990 | 4990 | 4990 | 0 |
| 390 | 20240311 | 121600 | 782164930 | 4990 | 4990 | 4990 | 4990 | 0 |
| 391 | 20240311 | 121500 | 782164930 | 4990 | 4990 | 4990 | 4990 | 0 |
| 392 | 20240311 | 121400 | 782164930 | 4990 | 4990 | 4990 | 4990 | 1 |
| 393 | 20240311 | 121300 | 782159940 | 4980 | 4980 | 4980 | 4980 | 0 |
| 394 | 20240311 | 121200 | 782159940 | 4980 | 4980 | 4980 | 4980 | 37 |
| 395 | 20240311 | 121100 | 781975680 | 4980 | 4980 | 4980 | 4980 | 145 |
| 396 | 20240311 | 121000 | 781253580 | 4975 | 4985 | 4985 | 4975 | 1859 |
| 397 | 20240311 | 120900 | 771994385 | 4990 | 4990 | 4990 | 4990 | 300 |
| 398 | 20240311 | 120800 | 770497385 | 4990 | 4990 | 4990 | 4990 | 70 |
| 399 | 20240311 | 120700 | 770148085 | 4990 | 4990 | 4990 | 4990 | 10 |
| 400 | 20240311 | 120600 | 770098185 | 4990 | 4990 | 4990 | 4990 | 6 |
| 401 | 20240311 | 120500 | 770068245 | 4980 | 4980 | 4980 | 4980 | 0 |
| 402 | 20240311 | 120400 | 770068245 | 4980 | 4980 | 4980 | 4980 | 150 |
| 403 | 20240311 | 120300 | 769321245 | 4990 | 4990 | 4990 | 4990 | 0 |
| 404 | 20240311 | 120200 | 769321245 | 4990 | 4990 | 4990 | 4990 | 1 |
| 405 | 20240311 | 120100 | 769316255 | 4980 | 4985 | 4985 | 4975 | 2522 |
| 406 | 20240311 | 120000 | 756761945 | 4990 | 4990 | 4990 | 4990 | 25 |
| 407 | 20240311 | 115900 | 756637195 | 4990 | 4990 | 4990 | 4990 | 15 |
| 408 | 20240311 | 115800 | 756562345 | 4990 | 4990 | 4990 | 4990 | 0 |
| 409 | 20240311 | 115700 | 756562345 | 4990 | 4980 | 4990 | 4980 | 328 |
| 410 | 20240311 | 115600 | 754928885 | 4980 | 4980 | 4980 | 4980 | 0 |
| 411 | 20240311 | 115500 | 754928885 | 4980 | 4980 | 4980 | 4980 | 107 |
| 412 | 20240311 | 115400 | 754396025 | 4975 | 4975 | 4975 | 4975 | 0 |
| 413 | 20240311 | 115300 | 754396025 | 4975 | 4980 | 4980 | 4975 | 220 |
| 414 | 20240311 | 115200 | 753301370 | 4990 | 4990 | 4990 | 4990 | 100 |
| 415 | 20240311 | 115100 | 752802370 | 4990 | 4980 | 4990 | 4980 | 300 |
| 416 | 20240311 | 115000 | 751307370 | 4980 | 4980 | 4980 | 4980 | 3506 |
| 417 | 20240311 | 114900 | 733847490 | 4990 | 4985 | 4990 | 4980 | 279 |
| 418 | 20240311 | 114800 | 732458010 | 4990 | 4990 | 4990 | 4990 | 10 |
| 419 | 20240311 | 114700 | 732408110 | 4985 | 4985 | 4985 | 4985 | 1510 |
| 420 | 20240311 | 114600 | 724880760 | 4985 | 4985 | 4985 | 4985 | 0 |
| 421 | 20240311 | 114500 | 724880760 | 4985 | 4985 | 4985 | 4985 | 0 |
| 422 | 20240311 | 114400 | 724880760 | 4985 | 4985 | 4985 | 4985 | 17 |
| 423 | 20240311 | 114300 | 724796015 | 4985 | 4985 | 4985 | 4985 | 30 |
| 424 | 20240311 | 114200 | 724646465 | 4985 | 4985 | 4985 | 4985 | 7 |
| 425 | 20240311 | 114100 | 724611570 | 4985 | 4985 | 4985 | 4985 | 3 |
| 426 | 20240311 | 114000 | 724596615 | 4985 | 4985 | 4985 | 4985 | 6 |
| 427 | 20240311 | 113900 | 724566705 | 4985 | 4985 | 4985 | 4985 | 604 |
| 428 | 20240311 | 113800 | 721555765 | 4985 | 4985 | 4985 | 4985 | 0 |
| 429 | 20240311 | 113700 | 721555765 | 4985 | 4985 | 4985 | 4985 | 0 |
| 430 | 20240311 | 113600 | 721555765 | 4985 | 4985 | 4985 | 4985 | 700 |
| 431 | 20240311 | 113500 | 718066265 | 4990 | 4990 | 4990 | 4990 | 40 |
| 432 | 20240311 | 113400 | 717866665 | 4990 | 4990 | 4990 | 4990 | 6 |
| 433 | 20240311 | 113300 | 717836725 | 4980 | 4990 | 4990 | 4980 | 25 |
| 434 | 20240311 | 113200 | 717712175 | 4990 | 4990 | 4990 | 4990 | 0 |
| 435 | 20240311 | 113100 | 717712175 | 4990 | 4990 | 4990 | 4990 | 21 |
| 436 | 20240311 | 113000 | 717607385 | 4980 | 4980 | 4980 | 4980 | 0 |
| 437 | 20240311 | 112900 | 717607385 | 4980 | 4980 | 4980 | 4980 | 20 |
| 438 | 20240311 | 112800 | 717507785 | 4980 | 4980 | 4980 | 4980 | 0 |
| 439 | 20240311 | 112700 | 717507785 | 4980 | 4985 | 4985 | 4980 | 1477 |
| 440 | 20240311 | 112600 | 710152275 | 4980 | 4980 | 4980 | 4980 | 0 |
| 441 | 20240311 | 112500 | 710152275 | 4980 | 4990 | 4990 | 4980 | 3860 |
| 442 | 20240311 | 112400 | 690929375 | 4980 | 4990 | 4990 | 4980 | 1044 |
| 443 | 20240311 | 112300 | 685730155 | 4980 | 4980 | 4980 | 4980 | 0 |
| 444 | 20240311 | 112200 | 685730155 | 4980 | 4980 | 4980 | 4980 | 0 |
| 445 | 20240311 | 112100 | 685730155 | 4980 | 4980 | 4980 | 4980 | 0 |
| 446 | 20240311 | 112000 | 685730155 | 4980 | 4985 | 4985 | 4980 | 6285 |
| 447 | 20240311 | 111900 | 654425835 | 4985 | 4985 | 4985 | 4980 | 1900 |
| 448 | 20240311 | 111800 | 644959325 | 4985 | 4990 | 4990 | 4985 | 2100 |
| 449 | 20240311 | 111700 | 634490720 | 4990 | 4990 | 4990 | 4990 | 108 |
| 450 | 20240311 | 111600 | 633951800 | 4985 | 4990 | 4990 | 4985 | 557 |
| 451 | 20240311 | 111500 | 631174155 | 4990 | 4990 | 4990 | 4990 | 0 |
| 452 | 20240311 | 111400 | 631174155 | 4990 | 4990 | 4990 | 4990 | 320 |
| 453 | 20240311 | 111300 | 629577355 | 4990 | 4990 | 4990 | 4990 | 2000 |
| 454 | 20240311 | 111200 | 619597355 | 4990 | 4995 | 4995 | 4990 | 26 |
| 455 | 20240311 | 111100 | 619467540 | 4990 | 4990 | 4995 | 4990 | 45 |
| 456 | 20240311 | 111000 | 619242965 | 4990 | 4990 | 4990 | 4990 | 0 |
| 457 | 20240311 | 110900 | 619242965 | 4990 | 4985 | 4990 | 4985 | 226 |
| 458 | 20240311 | 110800 | 618116330 | 4985 | 4985 | 4985 | 4985 | 0 |
| 459 | 20240311 | 110700 | 618116330 | 4985 | 4985 | 4985 | 4985 | 3 |
| 460 | 20240311 | 110600 | 618101375 | 4985 | 4980 | 4985 | 4980 | 36 |
| 461 | 20240311 | 110500 | 617922035 | 4995 | 4980 | 4995 | 4980 | 37 |
| 462 | 20240311 | 110400 | 617737625 | 4980 | 4980 | 4980 | 4980 | 1700 |
| 463 | 20240311 | 110300 | 609271625 | 4980 | 4985 | 4985 | 4980 | 2241 |
| 464 | 20240311 | 110200 | 598106075 | 4990 | 4995 | 4995 | 4990 | 41 |
| 465 | 20240311 | 110100 | 597901385 | 4990 | 4995 | 4995 | 4990 | 185 |
| 466 | 20240311 | 110000 | 596978130 | 4995 | 4995 | 4995 | 4995 | 6 |
| 467 | 20240311 | 105900 | 596948160 | 5000 | 5000 | 5010 | 5000 | 647 |
| 468 | 20240311 | 105800 | 593713090 | 5010 | 5000 | 5010 | 5000 | 6001 |
| 469 | 20240311 | 105700 | 563658080 | 5000 | 4995 | 5000 | 4995 | 5005 |
| 470 | 20240311 | 105600 | 538649680 | 4995 | 4990 | 4995 | 4990 | 1011 |
| 471 | 20240311 | 105500 | 533604760 | 4990 | 4990 | 4990 | 4990 | 3 |
| 472 | 20240311 | 105400 | 533589790 | 4990 | 4990 | 4990 | 4990 | 6 |
| 473 | 20240311 | 105300 | 533559850 | 4985 | 4985 | 4985 | 4985 | 93 |
| 474 | 20240311 | 105200 | 533096245 | 4985 | 4985 | 4985 | 4985 | 2 |
| 475 | 20240311 | 105100 | 533086275 | 4990 | 4985 | 4990 | 4985 | 110 |
| 476 | 20240311 | 105000 | 532537910 | 4985 | 4985 | 4985 | 4985 | 0 |
| 477 | 20240311 | 104900 | 532537910 | 4985 | 4975 | 4985 | 4975 | 202 |
| 478 | 20240311 | 104800 | 531532930 | 4980 | 4980 | 4980 | 4980 | 315 |
| 479 | 20240311 | 104700 | 529964230 | 4980 | 4980 | 4980 | 4980 | 0 |
| 480 | 20240311 | 104600 | 529964230 | 4980 | 4980 | 4980 | 4980 | 20 |
| 481 | 20240311 | 104500 | 529864630 | 4990 | 4990 | 4990 | 4990 | 40 |
| 482 | 20240311 | 104400 | 529665030 | 4980 | 4980 | 4980 | 4980 | 30 |
| 483 | 20240311 | 104300 | 529515630 | 4980 | 4980 | 4980 | 4980 | 500 |
| 484 | 20240311 | 104200 | 527025630 | 4980 | 4980 | 4980 | 4980 | 404 |
| 485 | 20240311 | 104100 | 525013710 | 4980 | 4980 | 4980 | 4980 | 528 |
| 486 | 20240311 | 104000 | 522384270 | 4990 | 4980 | 4990 | 4980 | 68 |
| 487 | 20240311 | 103900 | 522045530 | 4980 | 4980 | 4990 | 4970 | 8490 |
| 488 | 20240311 | 103800 | 479786860 | 4990 | 4990 | 4990 | 4990 | 35 |
| 489 | 20240311 | 103700 | 479612210 | 4985 | 4985 | 4990 | 4980 | 541 |
| 490 | 20240311 | 103600 | 476915480 | 4990 | 4990 | 4990 | 4990 | 101 |
| 491 | 20240311 | 103500 | 476411490 | 4985 | 4985 | 4985 | 4985 | 973 |
| 492 | 20240311 | 103400 | 471561085 | 4985 | 4985 | 4985 | 4985 | 117 |
| 493 | 20240311 | 103300 | 470977840 | 4985 | 4985 | 4985 | 4985 | 0 |
| 494 | 20240311 | 103200 | 470977840 | 4985 | 4985 | 4985 | 4985 | 1 |
| 495 | 20240311 | 103100 | 470972855 | 4990 | 4990 | 4990 | 4990 | 50 |
| 496 | 20240311 | 103000 | 470723355 | 4990 | 4990 | 4990 | 4990 | 0 |
| 497 | 20240311 | 102900 | 470723355 | 4990 | 4990 | 4990 | 4990 | 14 |
| 498 | 20240311 | 102800 | 470653495 | 4990 | 4990 | 4990 | 4990 | 5 |
| 499 | 20240311 | 102700 | 470628545 | 4985 | 4990 | 4990 | 4985 | 392 |
| 500 | 20240311 | 102600 | 468673785 | 4995 | 4995 | 4995 | 4995 | 13 |
| 501 | 20240311 | 102500 | 468608850 | 4985 | 4985 | 4985 | 4985 | 0 |
| 502 | 20240311 | 102400 | 468608850 | 4985 | 4985 | 4995 | 4985 | 1258 |
| 503 | 20240311 | 102300 | 462329510 | 4990 | 4985 | 4990 | 4985 | 221 |
| 504 | 20240311 | 102200 | 461227665 | 4985 | 4985 | 4985 | 4985 | 20 |
| 505 | 20240311 | 102100 | 461127965 | 4980 | 4980 | 4980 | 4980 | 933 |
| 506 | 20240311 | 102000 | 456481625 | 4980 | 4975 | 4980 | 4975 | 1470 |
| 507 | 20240311 | 101900 | 449163320 | 4975 | 4980 | 4980 | 4975 | 1250 |
| 508 | 20240311 | 101800 | 442943425 | 4980 | 4980 | 4980 | 4980 | 2253 |
| 509 | 20240311 | 101700 | 431723485 | 4980 | 4985 | 4985 | 4980 | 121 |
| 510 | 20240311 | 101600 | 431120595 | 4985 | 4980 | 4985 | 4980 | 51 |
| 511 | 20240311 | 101500 | 430866365 | 4980 | 4985 | 4985 | 4980 | 5020 |
| 512 | 20240311 | 101400 | 405857425 | 4985 | 4985 | 4985 | 4985 | 20 |
| 513 | 20240311 | 101300 | 405757725 | 4990 | 4990 | 4990 | 4985 | 37 |
| 514 | 20240311 | 101200 | 405573265 | 4990 | 4985 | 4990 | 4985 | 16 |
| 515 | 20240311 | 101100 | 405493500 | 4990 | 4995 | 4995 | 4990 | 513 |
| 516 | 20240311 | 101000 | 402933625 | 4995 | 4995 | 4995 | 4990 | 197 |
| 517 | 20240311 | 100900 | 401949860 | 4995 | 4990 | 4995 | 4990 | 221 |
| 518 | 20240311 | 100800 | 400846970 | 4990 | 4990 | 4990 | 4990 | 322 |
| 519 | 20240311 | 100700 | 399240190 | 4995 | 4995 | 4995 | 4995 | 18 |
| 520 | 20240311 | 100600 | 399150280 | 4995 | 4995 | 4995 | 4995 | 31 |
| 521 | 20240311 | 100500 | 398995435 | 4995 | 4990 | 4995 | 4985 | 579 |
| 522 | 20240311 | 100400 | 396103465 | 4990 | 4995 | 4995 | 4985 | 208 |
| 523 | 20240311 | 100300 | 395065635 | 4995 | 4995 | 4995 | 4995 | 1 |
| 524 | 20240311 | 100200 | 395060640 | 4995 | 4995 | 4995 | 4995 | 0 |
| 525 | 20240311 | 100100 | 395060640 | 4995 | 4995 | 4995 | 4995 | 2 |
| 526 | 20240311 | 100000 | 395050650 | 4995 | 4990 | 4995 | 4990 | 101 |
| 527 | 20240311 | 095900 | 394546655 | 4990 | 4990 | 4990 | 4990 | 115 |
| 528 | 20240311 | 095800 | 393972805 | 4990 | 4990 | 4990 | 4985 | 12 |
| 529 | 20240311 | 095700 | 393912930 | 4990 | 4990 | 4990 | 4990 | 64 |
| 530 | 20240311 | 095600 | 393593570 | 4990 | 4995 | 4995 | 4990 | 159 |
| 531 | 20240311 | 095500 | 392800130 | 4995 | 4995 | 4995 | 4990 | 26 |
| 532 | 20240311 | 095400 | 392670265 | 4985 | 4985 | 4990 | 4985 | 2641 |
| 533 | 20240311 | 095300 | 379492785 | 4985 | 4985 | 4985 | 4985 | 1 |
| 534 | 20240311 | 095200 | 379487800 | 4985 | 4990 | 4990 | 4985 | 2 |
| 535 | 20240311 | 095100 | 379477825 | 4990 | 4985 | 4990 | 4985 | 223 |
| 536 | 20240311 | 095000 | 378366160 | 4990 | 4990 | 4990 | 4985 | 108 |
| 537 | 20240311 | 094900 | 377827340 | 4990 | 4990 | 4990 | 4990 | 16 |
| 538 | 20240311 | 094800 | 377747500 | 4980 | 4990 | 4990 | 4980 | 503 |
| 539 | 20240311 | 094700 | 375238550 | 4980 | 4980 | 4980 | 4980 | 20 |
| 540 | 20240311 | 094600 | 375138950 | 4980 | 4980 | 4980 | 4980 | 0 |
| 541 | 20240311 | 094500 | 375138950 | 4980 | 4990 | 4990 | 4980 | 11 |
| 542 | 20240311 | 094400 | 375084150 | 4975 | 4975 | 4975 | 4975 | 0 |
| 543 | 20240311 | 094300 | 375084150 | 4975 | 4975 | 4975 | 4975 | 161 |
| 544 | 20240311 | 094200 | 374283175 | 4975 | 4980 | 4990 | 4975 | 3278 |
| 545 | 20240311 | 094100 | 357973825 | 4985 | 4985 | 4985 | 4980 | 289 |
| 546 | 20240311 | 094000 | 356533165 | 4980 | 4985 | 4985 | 4980 | 110 |
| 547 | 20240311 | 093900 | 355984820 | 4970 | 4985 | 4985 | 4970 | 2798 |
| 548 | 20240311 | 093800 | 342063185 | 4985 | 4980 | 4985 | 4980 | 125 |
| 549 | 20240311 | 093700 | 341440150 | 4975 | 4990 | 4990 | 4975 | 103 |
| 550 | 20240311 | 093600 | 340926195 | 4990 | 4980 | 4990 | 4980 | 214 |
| 551 | 20240311 | 093500 | 339858515 | 4975 | 4975 | 4980 | 4970 | 1334 |
| 552 | 20240311 | 093400 | 333225355 | 4970 | 4975 | 4980 | 4970 | 3049 |
| 553 | 20240311 | 093300 | 318061990 | 4975 | 4980 | 4980 | 4975 | 57 |
| 554 | 20240311 | 093200 | 317778230 | 4980 | 4980 | 4980 | 4975 | 6019 |
| 555 | 20240311 | 093100 | 287810295 | 4985 | 4995 | 4995 | 4985 | 3272 |
| 556 | 20240311 | 093000 | 271499365 | 4990 | 4985 | 4990 | 4985 | 2733 |
| 557 | 20240311 | 092900 | 257865140 | 4990 | 4990 | 4990 | 4990 | 77 |
| 558 | 20240311 | 092800 | 257480910 | 4990 | 4990 | 4990 | 4990 | 25 |
| 559 | 20240311 | 092700 | 257356160 | 4980 | 4980 | 4980 | 4980 | 1 |
| 560 | 20240311 | 092600 | 257351180 | 4980 | 4985 | 4985 | 4980 | 1069 |
| 561 | 20240311 | 092500 | 252026295 | 4985 | 4985 | 4985 | 4985 | 314 |
| 562 | 20240311 | 092400 | 250461005 | 4980 | 4995 | 4995 | 4980 | 6834 |
| 563 | 20240311 | 092300 | 216416745 | 4995 | 4990 | 4995 | 4990 | 325 |
| 564 | 20240311 | 092200 | 214794385 | 4990 | 4980 | 4990 | 4980 | 888 |
| 565 | 20240311 | 092100 | 210370125 | 4980 | 4995 | 4995 | 4980 | 453 |
| 566 | 20240311 | 092000 | 208112435 | 4990 | 4995 | 4995 | 4985 | 10596 |
| 567 | 20240311 | 091900 | 155258850 | 4995 | 4995 | 4995 | 4995 | 1268 |
| 568 | 20240311 | 091800 | 148925190 | 4995 | 5000 | 5000 | 4995 | 104 |
| 569 | 20240311 | 091700 | 148405630 | 4995 | 4995 | 4995 | 4995 | 1240 |
| 570 | 20240311 | 091600 | 142211830 | 4995 | 4995 | 4995 | 4995 | 1 |
| 571 | 20240311 | 091500 | 142206835 | 4995 | 4995 | 4995 | 4995 | 487 |
| 572 | 20240311 | 091400 | 139774270 | 4995 | 5000 | 5000 | 4990 | 600 |
| 573 | 20240311 | 091300 | 136777510 | 5000 | 5000 | 5000 | 4990 | 125 |
| 574 | 20240311 | 091200 | 136153230 | 4995 | 5000 | 5000 | 4995 | 101 |
| 575 | 20240311 | 091100 | 135648380 | 4995 | 5000 | 5000 | 4995 | 3313 |
| 576 | 20240311 | 091000 | 119099190 | 5000 | 5000 | 5000 | 4995 | 1626 |
| 577 | 20240311 | 090900 | 110969250 | 5000 | 5000 | 5000 | 5000 | 3163 |
| 578 | 20240311 | 090800 | 95154250 | 5000 | 5010 | 5010 | 5000 | 1034 |
| 579 | 20240311 | 090700 | 89981340 | 5010 | 5010 | 5010 | 5010 | 173 |
| 580 | 20240311 | 090600 | 89114610 | 5010 | 5010 | 5010 | 5000 | 569 |
| 581 | 20240311 | 090500 | 86267870 | 5000 | 5000 | 5010 | 5000 | 340 |
| 582 | 20240311 | 090400 | 84567770 | 5010 | 5010 | 5010 | 5000 | 1588 |
| 583 | 20240311 | 090300 | 76627170 | 5010 | 5010 | 5010 | 5000 | 274 |
| 584 | 20240311 | 090200 | 75256440 | 5020 | 5010 | 5020 | 5000 | 3192 |
| 585 | 20240311 | 090100 | 59275350 | 5010 | 5000 | 5010 | 4995 | 4586 |
| 586 | 20240311 | 090000 | 36356220 | 5010 | 5010 | 5010 | 5000 | 7239 |