28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 184400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 4373 |
| 3 | 20240312 | 184300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 4 | 20240312 | 184200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 5 | 20240312 | 184100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 6 | 20240312 | 184000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 7 | 20240312 | 183900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 8 | 20240312 | 183800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 9 | 20240312 | 183700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 10 | 20240312 | 183600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 11 | 20240312 | 183500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 12 | 20240312 | 183400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 13 | 20240312 | 183300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 14 | 20240312 | 183200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 15 | 20240312 | 183100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 16 | 20240312 | 183000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 17 | 20240312 | 182900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 18 | 20240312 | 182800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 19 | 20240312 | 182700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 20 | 20240312 | 182600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 21 | 20240312 | 182500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 22 | 20240312 | 182400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 23 | 20240312 | 182300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 24 | 20240312 | 182200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 25 | 20240312 | 182100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 26 | 20240312 | 182000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 27 | 20240312 | 181900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 28 | 20240312 | 181800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 29 | 20240312 | 181700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 30 | 20240312 | 181600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 31 | 20240312 | 181500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 32 | 20240312 | 181400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 4373 |
| 33 | 20240312 | 181300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 34 | 20240312 | 181200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 35 | 20240312 | 181100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 36 | 20240312 | 181000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 37 | 20240312 | 180900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 38 | 20240312 | 180800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 39 | 20240312 | 180700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 40 | 20240312 | 180600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 41 | 20240312 | 180500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 42 | 20240312 | 180400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 43 | 20240312 | 180300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 44 | 20240312 | 180200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 45 | 20240312 | 180100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 46 | 20240312 | 180000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 47 | 20240312 | 175900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 48 | 20240312 | 175800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 49 | 20240312 | 175700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 50 | 20240312 | 175600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 51 | 20240312 | 175500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 52 | 20240312 | 175400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 53 | 20240312 | 175300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 54 | 20240312 | 175200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 55 | 20240312 | 175100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 56 | 20240312 | 175000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 57 | 20240312 | 174900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 58 | 20240312 | 174800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 59 | 20240312 | 174700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 60 | 20240312 | 174600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 61 | 20240312 | 174500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 62 | 20240312 | 174400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 4373 |
| 63 | 20240312 | 174300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 64 | 20240312 | 174200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 65 | 20240312 | 174100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 66 | 20240312 | 174000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 67 | 20240312 | 173900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 68 | 20240312 | 173800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 69 | 20240312 | 173700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 70 | 20240312 | 173600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 71 | 20240312 | 173500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 72 | 20240312 | 173400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 73 | 20240312 | 173300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 74 | 20240312 | 173200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 75 | 20240312 | 173100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 76 | 20240312 | 173000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 77 | 20240312 | 172900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 78 | 20240312 | 172800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 79 | 20240312 | 172700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 80 | 20240312 | 172600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 81 | 20240312 | 172500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 82 | 20240312 | 172400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 83 | 20240312 | 172300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 84 | 20240312 | 172200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 85 | 20240312 | 172100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 86 | 20240312 | 172000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 87 | 20240312 | 171900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 88 | 20240312 | 171800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 89 | 20240312 | 171700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 90 | 20240312 | 171600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 91 | 20240312 | 171500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 92 | 20240312 | 171400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 4373 |
| 93 | 20240312 | 171300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 94 | 20240312 | 171200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 95 | 20240312 | 171100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 96 | 20240312 | 171000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 97 | 20240312 | 170900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 98 | 20240312 | 170800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 99 | 20240312 | 170700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 100 | 20240312 | 170600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 101 | 20240312 | 170500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 102 | 20240312 | 170400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 103 | 20240312 | 170300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 104 | 20240312 | 170200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 105 | 20240312 | 170100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 106 | 20240312 | 170000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 107 | 20240312 | 165900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 108 | 20240312 | 165800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 109 | 20240312 | 165700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 110 | 20240312 | 165600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 111 | 20240312 | 165500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 112 | 20240312 | 165400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 113 | 20240312 | 165300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 114 | 20240312 | 165200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 115 | 20240312 | 165100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 116 | 20240312 | 165000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 117 | 20240312 | 164900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 118 | 20240312 | 164800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 119 | 20240312 | 164700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 120 | 20240312 | 164600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 121 | 20240312 | 164500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 122 | 20240312 | 164400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 4373 |
| 123 | 20240312 | 164300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 124 | 20240312 | 164200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 125 | 20240312 | 164100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 126 | 20240312 | 164000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 127 | 20240312 | 163900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 128 | 20240312 | 163800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 129 | 20240312 | 163700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 130 | 20240312 | 163600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 131 | 20240312 | 163500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 132 | 20240312 | 163400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 133 | 20240312 | 163300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 134 | 20240312 | 163200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 135 | 20240312 | 163100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 136 | 20240312 | 163000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 137 | 20240312 | 162900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 138 | 20240312 | 162800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 139 | 20240312 | 162700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 140 | 20240312 | 162600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 141 | 20240312 | 162500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 142 | 20240312 | 162400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 143 | 20240312 | 162300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 144 | 20240312 | 162200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 145 | 20240312 | 162100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 146 | 20240312 | 162000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 147 | 20240312 | 161900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 148 | 20240312 | 161800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 149 | 20240312 | 161700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 150 | 20240312 | 161600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 151 | 20240312 | 161500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 152 | 20240312 | 161400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 4373 |
| 153 | 20240312 | 161300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 154 | 20240312 | 161200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 155 | 20240312 | 161100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 156 | 20240312 | 161000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 157 | 20240312 | 160900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 158 | 20240312 | 160800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 159 | 20240312 | 160700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 160 | 20240312 | 160600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 161 | 20240312 | 160500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 162 | 20240312 | 160400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 163 | 20240312 | 160300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 164 | 20240312 | 160200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 165 | 20240312 | 160100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 166 | 20240312 | 160000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 167 | 20240312 | 155900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 168 | 20240312 | 155800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 169 | 20240312 | 155700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 170 | 20240312 | 155600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 171 | 20240312 | 155500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 172 | 20240312 | 155400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 173 | 20240312 | 155300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 174 | 20240312 | 155200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 175 | 20240312 | 155100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 176 | 20240312 | 155000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 177 | 20240312 | 154900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 178 | 20240312 | 154800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 179 | 20240312 | 154700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 180 | 20240312 | 154600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 181 | 20240312 | 154500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 182 | 20240312 | 154400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 4373 |
| 183 | 20240312 | 154300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 184 | 20240312 | 154200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 185 | 20240312 | 154100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 186 | 20240312 | 154000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 187 | 20240312 | 153900 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 188 | 20240312 | 153800 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 189 | 20240312 | 153700 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 190 | 20240312 | 153600 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 191 | 20240312 | 153500 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 192 | 20240312 | 153400 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 193 | 20240312 | 153300 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 194 | 20240312 | 153200 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 195 | 20240312 | 153100 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 196 | 20240312 | 153000 | 1614793070 | 4900 | 4900 | 4900 | 4900 | 4373 |
| 197 | 20240312 | 152900 | 1593365370 | 4900 | 4900 | 4900 | 4900 | 0 |
| 198 | 20240312 | 152800 | 1593365370 | 4900 | 4900 | 4900 | 4900 | 0 |
| 199 | 20240312 | 152700 | 1593365370 | 4900 | 4900 | 4900 | 4900 | 0 |
| 200 | 20240312 | 152600 | 1593365370 | 4900 | 4900 | 4900 | 4900 | 0 |
| 201 | 20240312 | 152500 | 1593365370 | 4900 | 4900 | 4900 | 4900 | 0 |
| 202 | 20240312 | 152400 | 1593365370 | 4900 | 4900 | 4900 | 4900 | 0 |
| 203 | 20240312 | 152300 | 1593365370 | 4900 | 4900 | 4900 | 4900 | 0 |
| 204 | 20240312 | 152200 | 1593365370 | 4900 | 4900 | 4900 | 4900 | 0 |
| 205 | 20240312 | 152100 | 1593365370 | 4900 | 4900 | 4900 | 4900 | 0 |
| 206 | 20240312 | 152000 | 1593365370 | 4900 | 4900 | 4900 | 4900 | 0 |
| 207 | 20240312 | 151900 | 1593365370 | 4900 | 4900 | 4905 | 4900 | 20559 |
| 208 | 20240312 | 151800 | 1492626090 | 4900 | 4900 | 4905 | 4900 | 476 |
| 209 | 20240312 | 151700 | 1490293410 | 4900 | 4900 | 4905 | 4900 | 43 |
| 210 | 20240312 | 151600 | 1490082670 | 4900 | 4900 | 4905 | 4900 | 46 |
| 211 | 20240312 | 151500 | 1489857220 | 4900 | 4900 | 4900 | 4900 | 38 |
| 212 | 20240312 | 151400 | 1489671020 | 4900 | 4900 | 4905 | 4900 | 528 |
| 213 | 20240312 | 151300 | 1487083570 | 4900 | 4905 | 4905 | 4900 | 761 |
| 214 | 20240312 | 151200 | 1483352170 | 4905 | 4905 | 4905 | 4905 | 0 |
| 215 | 20240312 | 151100 | 1483352170 | 4905 | 4905 | 4905 | 4905 | 40 |
| 216 | 20240312 | 151000 | 1483155970 | 4905 | 4900 | 4905 | 4900 | 4901 |
| 217 | 20240312 | 150900 | 1459126670 | 4900 | 4900 | 4900 | 4900 | 0 |
| 218 | 20240312 | 150800 | 1459126670 | 4900 | 4900 | 4905 | 4900 | 391 |
| 219 | 20240312 | 150700 | 1457210715 | 4905 | 4900 | 4905 | 4900 | 482 |
| 220 | 20240312 | 150600 | 1454848505 | 4900 | 4900 | 4905 | 4900 | 1329 |
| 221 | 20240312 | 150500 | 1448336400 | 4900 | 4895 | 4900 | 4895 | 1977 |
| 222 | 20240312 | 150400 | 1438649865 | 4900 | 4895 | 4900 | 4895 | 167 |
| 223 | 20240312 | 150300 | 1437832330 | 4895 | 4900 | 4900 | 4895 | 962 |
| 224 | 20240312 | 150200 | 1433122990 | 4895 | 4900 | 4900 | 4895 | 426 |
| 225 | 20240312 | 150100 | 1431037595 | 4900 | 4900 | 4905 | 4900 | 6070 |
| 226 | 20240312 | 150000 | 1401294170 | 4900 | 4900 | 4900 | 4900 | 154 |
| 227 | 20240312 | 145900 | 1400539570 | 4905 | 4905 | 4905 | 4905 | 40 |
| 228 | 20240312 | 145800 | 1400343370 | 4905 | 4905 | 4905 | 4900 | 206 |
| 229 | 20240312 | 145700 | 1399333715 | 4905 | 4905 | 4905 | 4900 | 558 |
| 230 | 20240312 | 145600 | 1396598225 | 4905 | 4905 | 4905 | 4905 | 12 |
| 231 | 20240312 | 145500 | 1396539365 | 4905 | 4900 | 4905 | 4900 | 717 |
| 232 | 20240312 | 145400 | 1393026055 | 4905 | 4905 | 4905 | 4905 | 0 |
| 233 | 20240312 | 145300 | 1393026055 | 4905 | 4905 | 4905 | 4905 | 5 |
| 234 | 20240312 | 145200 | 1393001530 | 4905 | 4905 | 4905 | 4905 | 20 |
| 235 | 20240312 | 145100 | 1392903430 | 4905 | 4900 | 4905 | 4900 | 1687 |
| 236 | 20240312 | 145000 | 1384637105 | 4900 | 4900 | 4900 | 4895 | 283 |
| 237 | 20240312 | 144900 | 1383251305 | 4900 | 4900 | 4900 | 4895 | 51 |
| 238 | 20240312 | 144800 | 1383001615 | 4900 | 4905 | 4905 | 4900 | 4359 |
| 239 | 20240312 | 144700 | 1361640970 | 4900 | 4900 | 4900 | 4900 | 0 |
| 240 | 20240312 | 144600 | 1361640970 | 4900 | 4905 | 4905 | 4900 | 222 |
| 241 | 20240312 | 144500 | 1360553160 | 4900 | 4900 | 4900 | 4900 | 0 |
| 242 | 20240312 | 144400 | 1360553160 | 4900 | 4900 | 4900 | 4900 | 795 |
| 243 | 20240312 | 144300 | 1356657660 | 4905 | 4905 | 4905 | 4905 | 10 |
| 244 | 20240312 | 144200 | 1356608610 | 4900 | 4900 | 4900 | 4900 | 0 |
| 245 | 20240312 | 144100 | 1356608610 | 4900 | 4905 | 4905 | 4900 | 20 |
| 246 | 20240312 | 144000 | 1356510560 | 4905 | 4905 | 4905 | 4905 | 65 |
| 247 | 20240312 | 143900 | 1356191735 | 4905 | 4905 | 4905 | 4905 | 269 |
| 248 | 20240312 | 143800 | 1354872290 | 4905 | 4905 | 4905 | 4905 | 1000 |
| 249 | 20240312 | 143700 | 1349967290 | 4905 | 4905 | 4905 | 4905 | 409 |
| 250 | 20240312 | 143600 | 1347961145 | 4905 | 4905 | 4905 | 4905 | 3 |
| 251 | 20240312 | 143500 | 1347946430 | 4900 | 4900 | 4900 | 4900 | 0 |
| 252 | 20240312 | 143400 | 1347946430 | 4900 | 4905 | 4905 | 4900 | 850 |
| 253 | 20240312 | 143300 | 1343780930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 254 | 20240312 | 143200 | 1343780930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 255 | 20240312 | 143100 | 1343780930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 256 | 20240312 | 143000 | 1343780930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 257 | 20240312 | 142900 | 1343780930 | 4900 | 4905 | 4905 | 4900 | 173 |
| 258 | 20240312 | 142800 | 1342932415 | 4905 | 4905 | 4905 | 4905 | 4 |
| 259 | 20240312 | 142700 | 1342912795 | 4900 | 4900 | 4900 | 4900 | 1364 |
| 260 | 20240312 | 142600 | 1336229195 | 4900 | 4900 | 4900 | 4900 | 151 |
| 261 | 20240312 | 142500 | 1335489295 | 4900 | 4905 | 4905 | 4900 | 9328 |
| 262 | 20240312 | 142400 | 1289781960 | 4905 | 4905 | 4905 | 4905 | 14 |
| 263 | 20240312 | 142300 | 1289713290 | 4900 | 4900 | 4900 | 4900 | 186 |
| 264 | 20240312 | 142200 | 1288801890 | 4910 | 4910 | 4910 | 4910 | 20 |
| 265 | 20240312 | 142100 | 1288703690 | 4910 | 4900 | 4910 | 4900 | 83 |
| 266 | 20240312 | 142000 | 1288296480 | 4905 | 4905 | 4905 | 4900 | 3153 |
| 267 | 20240312 | 141900 | 1272841280 | 4905 | 4905 | 4905 | 4905 | 0 |
| 268 | 20240312 | 141800 | 1272841280 | 4905 | 4905 | 4905 | 4905 | 5 |
| 269 | 20240312 | 141700 | 1272816755 | 4905 | 4905 | 4905 | 4905 | 3018 |
| 270 | 20240312 | 141600 | 1258013465 | 4905 | 4905 | 4905 | 4905 | 39 |
| 271 | 20240312 | 141500 | 1257822170 | 4905 | 4905 | 4905 | 4905 | 327 |
| 272 | 20240312 | 141400 | 1256218235 | 4905 | 4905 | 4905 | 4905 | 32 |
| 273 | 20240312 | 141300 | 1256061275 | 4905 | 4905 | 4905 | 4905 | 100 |
| 274 | 20240312 | 141200 | 1255570775 | 4905 | 4905 | 4905 | 4905 | 0 |
| 275 | 20240312 | 141100 | 1255570775 | 4905 | 4905 | 4905 | 4905 | 0 |
| 276 | 20240312 | 141000 | 1255570775 | 4905 | 4900 | 4905 | 4900 | 1129 |
| 277 | 20240312 | 140900 | 1250038625 | 4900 | 4900 | 4900 | 4900 | 71 |
| 278 | 20240312 | 140800 | 1249690725 | 4900 | 4900 | 4900 | 4900 | 776 |
| 279 | 20240312 | 140700 | 1245888325 | 4900 | 4900 | 4900 | 4900 | 0 |
| 280 | 20240312 | 140600 | 1245888325 | 4900 | 4900 | 4900 | 4900 | 60 |
| 281 | 20240312 | 140500 | 1245594325 | 4895 | 4895 | 4895 | 4890 | 5279 |
| 282 | 20240312 | 140400 | 1219753920 | 4900 | 4900 | 4900 | 4900 | 454 |
| 283 | 20240312 | 140300 | 1217529320 | 4905 | 4905 | 4905 | 4905 | 0 |
| 284 | 20240312 | 140200 | 1217529320 | 4905 | 4905 | 4905 | 4905 | 230 |
| 285 | 20240312 | 140100 | 1216401170 | 4900 | 4900 | 4900 | 4900 | 35 |
| 286 | 20240312 | 140000 | 1216229670 | 4900 | 4900 | 4900 | 4900 | 100 |
| 287 | 20240312 | 135900 | 1215739670 | 4900 | 4900 | 4900 | 4900 | 0 |
| 288 | 20240312 | 135800 | 1215739670 | 4900 | 4900 | 4900 | 4900 | 904 |
| 289 | 20240312 | 135700 | 1211310070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 290 | 20240312 | 135600 | 1211310070 | 4900 | 4900 | 4900 | 4900 | 47 |
| 291 | 20240312 | 135500 | 1211079770 | 4905 | 4905 | 4905 | 4905 | 5 |
| 292 | 20240312 | 135400 | 1211055245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 293 | 20240312 | 135300 | 1211055245 | 4905 | 4905 | 4905 | 4905 | 10 |
| 294 | 20240312 | 135200 | 1211006195 | 4905 | 4905 | 4905 | 4890 | 24010 |
| 295 | 20240312 | 135100 | 1093437810 | 4905 | 4905 | 4905 | 4905 | 0 |
| 296 | 20240312 | 135000 | 1093437810 | 4905 | 4905 | 4905 | 4905 | 0 |
| 297 | 20240312 | 134900 | 1093437810 | 4905 | 4905 | 4905 | 4905 | 16 |
| 298 | 20240312 | 134800 | 1093359330 | 4905 | 4905 | 4905 | 4905 | 230 |
| 299 | 20240312 | 134700 | 1092231180 | 4905 | 4905 | 4905 | 4905 | 218 |
| 300 | 20240312 | 134600 | 1091161890 | 4905 | 4905 | 4905 | 4905 | 380 |
| 301 | 20240312 | 134500 | 1089297990 | 4905 | 4905 | 4905 | 4905 | 1704 |
| 302 | 20240312 | 134400 | 1080939870 | 4905 | 4905 | 4905 | 4905 | 0 |
| 303 | 20240312 | 134300 | 1080939870 | 4905 | 4905 | 4905 | 4905 | 1374 |
| 304 | 20240312 | 134200 | 1074200400 | 4905 | 4905 | 4905 | 4905 | 692 |
| 305 | 20240312 | 134100 | 1070806140 | 4900 | 4900 | 4900 | 4900 | 0 |
| 306 | 20240312 | 134000 | 1070806140 | 4900 | 4900 | 4900 | 4900 | 422 |
| 307 | 20240312 | 133900 | 1068738340 | 4900 | 4900 | 4900 | 4900 | 5000 |
| 308 | 20240312 | 133800 | 1044238340 | 4900 | 4900 | 4900 | 4900 | 1017 |
| 309 | 20240312 | 133700 | 1039255040 | 4900 | 4900 | 4900 | 4900 | 249 |
| 310 | 20240312 | 133600 | 1038034940 | 4900 | 4900 | 4900 | 4900 | 100 |
| 311 | 20240312 | 133500 | 1037544940 | 4900 | 4905 | 4905 | 4900 | 129 |
| 312 | 20240312 | 133400 | 1036912835 | 4900 | 4900 | 4900 | 4900 | 0 |
| 313 | 20240312 | 133300 | 1036912835 | 4900 | 4900 | 4900 | 4900 | 60 |
| 314 | 20240312 | 133200 | 1036618835 | 4900 | 4900 | 4900 | 4900 | 21 |
| 315 | 20240312 | 133100 | 1036515935 | 4905 | 4905 | 4905 | 4905 | 0 |
| 316 | 20240312 | 133000 | 1036515935 | 4905 | 4905 | 4905 | 4905 | 760 |
| 317 | 20240312 | 132900 | 1032788135 | 4905 | 4910 | 4910 | 4905 | 114 |
| 318 | 20240312 | 132800 | 1032228955 | 4905 | 4905 | 4905 | 4905 | 157 |
| 319 | 20240312 | 132700 | 1031458870 | 4905 | 4905 | 4905 | 4905 | 10 |
| 320 | 20240312 | 132600 | 1031409820 | 4905 | 4905 | 4905 | 4905 | 126 |
| 321 | 20240312 | 132500 | 1030791790 | 4905 | 4905 | 4905 | 4905 | 701 |
| 322 | 20240312 | 132400 | 1027353385 | 4905 | 4905 | 4910 | 4905 | 162 |
| 323 | 20240312 | 132300 | 1026558765 | 4910 | 4910 | 4910 | 4905 | 14 |
| 324 | 20240312 | 132200 | 1026490075 | 4905 | 4905 | 4905 | 4905 | 580 |
| 325 | 20240312 | 132100 | 1023645175 | 4910 | 4910 | 4910 | 4910 | 1 |
| 326 | 20240312 | 132000 | 1023640265 | 4910 | 4910 | 4910 | 4910 | 30 |
| 327 | 20240312 | 131900 | 1023492965 | 4910 | 4910 | 4910 | 4910 | 5 |
| 328 | 20240312 | 131800 | 1023468415 | 4905 | 4905 | 4905 | 4905 | 1656 |
| 329 | 20240312 | 131700 | 1015345735 | 4900 | 4900 | 4900 | 4900 | 4649 |
| 330 | 20240312 | 131600 | 992565635 | 4900 | 4900 | 4900 | 4900 | 10 |
| 331 | 20240312 | 131500 | 992516635 | 4905 | 4905 | 4905 | 4905 | 959 |
| 332 | 20240312 | 131400 | 987812740 | 4905 | 4905 | 4905 | 4905 | 0 |
| 333 | 20240312 | 131300 | 987812740 | 4905 | 4905 | 4905 | 4905 | 19 |
| 334 | 20240312 | 131200 | 987719545 | 4905 | 4905 | 4905 | 4905 | 0 |
| 335 | 20240312 | 131100 | 987719545 | 4905 | 4905 | 4905 | 4905 | 20 |
| 336 | 20240312 | 131000 | 987621445 | 4905 | 4905 | 4905 | 4905 | 9 |
| 337 | 20240312 | 130900 | 987577300 | 4905 | 4905 | 4905 | 4905 | 0 |
| 338 | 20240312 | 130800 | 987577300 | 4905 | 4900 | 4905 | 4900 | 1179 |
| 339 | 20240312 | 130700 | 981800175 | 4900 | 4905 | 4905 | 4900 | 9942 |
| 340 | 20240312 | 130600 | 933073655 | 4905 | 4910 | 4910 | 4905 | 14 |
| 341 | 20240312 | 130500 | 933004960 | 4905 | 4905 | 4905 | 4905 | 6 |
| 342 | 20240312 | 130400 | 932975530 | 4905 | 4905 | 4905 | 4905 | 29 |
| 343 | 20240312 | 130300 | 932833285 | 4905 | 4905 | 4905 | 4905 | 155 |
| 344 | 20240312 | 130200 | 932073010 | 4905 | 4905 | 4905 | 4905 | 350 |
| 345 | 20240312 | 130100 | 930356260 | 4905 | 4905 | 4905 | 4905 | 418 |
| 346 | 20240312 | 130000 | 928305970 | 4905 | 4910 | 4910 | 4905 | 212 |
| 347 | 20240312 | 125900 | 927265595 | 4910 | 4910 | 4910 | 4910 | 0 |
| 348 | 20240312 | 125800 | 927265595 | 4910 | 4910 | 4910 | 4910 | 0 |
| 349 | 20240312 | 125700 | 927265595 | 4910 | 4910 | 4910 | 4910 | 128 |
| 350 | 20240312 | 125600 | 926637115 | 4905 | 4905 | 4905 | 4905 | 996 |
| 351 | 20240312 | 125500 | 921751735 | 4910 | 4910 | 4910 | 4910 | 0 |
| 352 | 20240312 | 125400 | 921751735 | 4910 | 4905 | 4910 | 4905 | 276 |
| 353 | 20240312 | 125300 | 920397935 | 4905 | 4900 | 4905 | 4900 | 1031 |
| 354 | 20240312 | 125200 | 915345965 | 4900 | 4900 | 4900 | 4900 | 61 |
| 355 | 20240312 | 125100 | 915047065 | 4905 | 4905 | 4905 | 4905 | 107 |
| 356 | 20240312 | 125000 | 914522230 | 4905 | 4905 | 4905 | 4905 | 1226 |
| 357 | 20240312 | 124900 | 908508700 | 4905 | 4905 | 4905 | 4905 | 159 |
| 358 | 20240312 | 124800 | 907728805 | 4910 | 4910 | 4910 | 4910 | 0 |
| 359 | 20240312 | 124700 | 907728805 | 4910 | 4910 | 4910 | 4910 | 0 |
| 360 | 20240312 | 124600 | 907728805 | 4910 | 4910 | 4910 | 4910 | 0 |
| 361 | 20240312 | 124500 | 907728805 | 4910 | 4910 | 4910 | 4910 | 0 |
| 362 | 20240312 | 124400 | 907728805 | 4910 | 4910 | 4910 | 4910 | 1 |
| 363 | 20240312 | 124300 | 907723895 | 4905 | 4905 | 4905 | 4905 | 65 |
| 364 | 20240312 | 124200 | 907405070 | 4905 | 4910 | 4910 | 4905 | 43 |
| 365 | 20240312 | 124100 | 907194140 | 4905 | 4905 | 4905 | 4905 | 84 |
| 366 | 20240312 | 124000 | 906782120 | 4910 | 4910 | 4910 | 4910 | 5 |
| 367 | 20240312 | 123900 | 906757570 | 4900 | 4905 | 4905 | 4900 | 3000 |
| 368 | 20240312 | 123800 | 892054295 | 4905 | 4905 | 4905 | 4905 | 366 |
| 369 | 20240312 | 123700 | 890259065 | 4905 | 4900 | 4905 | 4900 | 131 |
| 370 | 20240312 | 123600 | 889617015 | 4905 | 4905 | 4905 | 4905 | 39 |
| 371 | 20240312 | 123500 | 889425720 | 4905 | 4905 | 4905 | 4905 | 1022 |
| 372 | 20240312 | 123400 | 884412810 | 4910 | 4905 | 4910 | 4905 | 912 |
| 373 | 20240312 | 123300 | 879939435 | 4905 | 4905 | 4905 | 4905 | 1905 |
| 374 | 20240312 | 123200 | 870595410 | 4905 | 4905 | 4905 | 4905 | 1304 |
| 375 | 20240312 | 123100 | 864199290 | 4905 | 4910 | 4910 | 4905 | 110 |
| 376 | 20240312 | 123000 | 863659535 | 4910 | 4910 | 4910 | 4910 | 22 |
| 377 | 20240312 | 122900 | 863551515 | 4905 | 4905 | 4905 | 4905 | 8 |
| 378 | 20240312 | 122800 | 863512275 | 4910 | 4910 | 4910 | 4910 | 31 |
| 379 | 20240312 | 122700 | 863360065 | 4910 | 4905 | 4910 | 4905 | 165 |
| 380 | 20240312 | 122600 | 862550715 | 4910 | 4910 | 4910 | 4910 | 212 |
| 381 | 20240312 | 122500 | 861509795 | 4910 | 4910 | 4910 | 4910 | 0 |
| 382 | 20240312 | 122400 | 861509795 | 4910 | 4910 | 4910 | 4910 | 11 |
| 383 | 20240312 | 122300 | 861455785 | 4910 | 4905 | 4910 | 4905 | 320 |
| 384 | 20240312 | 122200 | 859886090 | 4910 | 4910 | 4910 | 4910 | 501 |
| 385 | 20240312 | 122100 | 857426180 | 4910 | 4910 | 4910 | 4910 | 1000 |
| 386 | 20240312 | 122000 | 852516180 | 4910 | 4905 | 4910 | 4905 | 20 |
| 387 | 20240312 | 121900 | 852418025 | 4905 | 4910 | 4910 | 4905 | 594 |
| 388 | 20240312 | 121800 | 849504450 | 4910 | 4905 | 4910 | 4905 | 104 |
| 389 | 20240312 | 121700 | 848993815 | 4905 | 4905 | 4905 | 4905 | 1395 |
| 390 | 20240312 | 121600 | 842151340 | 4905 | 4905 | 4905 | 4905 | 140 |
| 391 | 20240312 | 121500 | 841464640 | 4905 | 4900 | 4905 | 4900 | 1030 |
| 392 | 20240312 | 121400 | 836417490 | 4905 | 4905 | 4905 | 4905 | 100 |
| 393 | 20240312 | 121300 | 835926990 | 4905 | 4905 | 4905 | 4905 | 61 |
| 394 | 20240312 | 121200 | 835627785 | 4905 | 4905 | 4905 | 4905 | 476 |
| 395 | 20240312 | 121100 | 833293005 | 4905 | 4905 | 4905 | 4905 | 319 |
| 396 | 20240312 | 121000 | 831728310 | 4905 | 4905 | 4905 | 4895 | 4 |
| 397 | 20240312 | 120900 | 831708700 | 4905 | 4900 | 4905 | 4895 | 113 |
| 398 | 20240312 | 120800 | 831154505 | 4900 | 4905 | 4905 | 4895 | 374 |
| 399 | 20240312 | 120700 | 829323625 | 4905 | 4905 | 4905 | 4905 | 300 |
| 400 | 20240312 | 120600 | 827852125 | 4905 | 4905 | 4905 | 4900 | 1370 |
| 401 | 20240312 | 120500 | 821136625 | 4905 | 4905 | 4905 | 4900 | 497 |
| 402 | 20240312 | 120400 | 818699305 | 4905 | 4905 | 4905 | 4905 | 528 |
| 403 | 20240312 | 120300 | 816109465 | 4900 | 4900 | 4900 | 4895 | 2914 |
| 404 | 20240312 | 120200 | 801835865 | 4900 | 4900 | 4900 | 4900 | 122 |
| 405 | 20240312 | 120100 | 801238065 | 4900 | 4895 | 4900 | 4895 | 669 |
| 406 | 20240312 | 120000 | 797962810 | 4900 | 4900 | 4900 | 4900 | 50 |
| 407 | 20240312 | 115900 | 797717810 | 4895 | 4900 | 4900 | 4895 | 208 |
| 408 | 20240312 | 115800 | 796699150 | 4900 | 4900 | 4900 | 4895 | 1827 |
| 409 | 20240312 | 115700 | 787754500 | 4900 | 4900 | 4900 | 4895 | 912 |
| 410 | 20240312 | 115600 | 783287905 | 4900 | 4915 | 4915 | 4895 | 32077 |
| 411 | 20240312 | 115500 | 626043360 | 4915 | 4915 | 4915 | 4915 | 400 |
| 412 | 20240312 | 115400 | 624077360 | 4915 | 4915 | 4915 | 4915 | 100 |
| 413 | 20240312 | 115300 | 623585860 | 4915 | 4915 | 4915 | 4910 | 207 |
| 414 | 20240312 | 115200 | 622568790 | 4915 | 4915 | 4915 | 4915 | 0 |
| 415 | 20240312 | 115100 | 622568790 | 4915 | 4915 | 4915 | 4915 | 6 |
| 416 | 20240312 | 115000 | 622539300 | 4915 | 4915 | 4915 | 4915 | 24 |
| 417 | 20240312 | 114900 | 622421340 | 4915 | 4910 | 4915 | 4910 | 179 |
| 418 | 20240312 | 114800 | 621541690 | 4915 | 4910 | 4915 | 4910 | 49 |
| 419 | 20240312 | 114700 | 621300995 | 4915 | 4915 | 4915 | 4910 | 84 |
| 420 | 20240312 | 114600 | 620888415 | 4915 | 4915 | 4915 | 4915 | 76 |
| 421 | 20240312 | 114500 | 620514875 | 4915 | 4915 | 4915 | 4910 | 3505 |
| 422 | 20240312 | 114400 | 603292520 | 4915 | 4915 | 4915 | 4915 | 29 |
| 423 | 20240312 | 114300 | 603149985 | 4915 | 4915 | 4915 | 4915 | 50 |
| 424 | 20240312 | 114200 | 602904235 | 4915 | 4915 | 4915 | 4915 | 72 |
| 425 | 20240312 | 114100 | 602550355 | 4910 | 4915 | 4915 | 4910 | 1252 |
| 426 | 20240312 | 114000 | 596397410 | 4915 | 4915 | 4915 | 4915 | 30 |
| 427 | 20240312 | 113900 | 596249960 | 4915 | 4915 | 4915 | 4915 | 26 |
| 428 | 20240312 | 113800 | 596122170 | 4920 | 4920 | 4920 | 4920 | 1 |
| 429 | 20240312 | 113700 | 596117250 | 4920 | 4920 | 4920 | 4920 | 100 |
| 430 | 20240312 | 113600 | 595625250 | 4920 | 4920 | 4920 | 4920 | 1000 |
| 431 | 20240312 | 113500 | 590705250 | 4910 | 4920 | 4920 | 4910 | 2185 |
| 432 | 20240312 | 113400 | 579956900 | 4910 | 4915 | 4920 | 4910 | 2639 |
| 433 | 20240312 | 113300 | 566987485 | 4915 | 4915 | 4915 | 4915 | 95 |
| 434 | 20240312 | 113200 | 566520560 | 4915 | 4915 | 4915 | 4915 | 225 |
| 435 | 20240312 | 113100 | 565414685 | 4915 | 4915 | 4915 | 4915 | 76 |
| 436 | 20240312 | 113000 | 565041145 | 4915 | 4915 | 4915 | 4915 | 1204 |
| 437 | 20240312 | 112900 | 559123485 | 4920 | 4915 | 4920 | 4915 | 298 |
| 438 | 20240312 | 112800 | 557658275 | 4915 | 4915 | 4915 | 4915 | 6 |
| 439 | 20240312 | 112700 | 557628785 | 4915 | 4920 | 4920 | 4915 | 876 |
| 440 | 20240312 | 112600 | 553323155 | 4915 | 4920 | 4920 | 4915 | 5757 |
| 441 | 20240312 | 112500 | 525002225 | 4920 | 4925 | 4925 | 4920 | 270 |
| 442 | 20240312 | 112400 | 523673815 | 4925 | 4925 | 4925 | 4925 | 0 |
| 443 | 20240312 | 112300 | 523673815 | 4925 | 4925 | 4925 | 4925 | 52 |
| 444 | 20240312 | 112200 | 523417715 | 4925 | 4925 | 4925 | 4925 | 4 |
| 445 | 20240312 | 112100 | 523398015 | 4920 | 4925 | 4925 | 4920 | 153 |
| 446 | 20240312 | 112000 | 522644540 | 4925 | 4925 | 4925 | 4925 | 0 |
| 447 | 20240312 | 111900 | 522644540 | 4925 | 4925 | 4925 | 4925 | 28 |
| 448 | 20240312 | 111800 | 522506640 | 4925 | 4925 | 4925 | 4925 | 48 |
| 449 | 20240312 | 111700 | 522270240 | 4925 | 4925 | 4925 | 4925 | 0 |
| 450 | 20240312 | 111600 | 522270240 | 4925 | 4925 | 4925 | 4925 | 100 |
| 451 | 20240312 | 111500 | 521777740 | 4925 | 4925 | 4925 | 4925 | 101 |
| 452 | 20240312 | 111400 | 521280315 | 4925 | 4925 | 4925 | 4925 | 11 |
| 453 | 20240312 | 111300 | 521226140 | 4920 | 4925 | 4925 | 4920 | 7528 |
| 454 | 20240312 | 111200 | 484186880 | 4920 | 4920 | 4925 | 4920 | 276 |
| 455 | 20240312 | 111100 | 482827960 | 4925 | 4925 | 4925 | 4925 | 5 |
| 456 | 20240312 | 111000 | 482803335 | 4920 | 4920 | 4920 | 4920 | 252 |
| 457 | 20240312 | 110900 | 481563495 | 4920 | 4920 | 4920 | 4920 | 45 |
| 458 | 20240312 | 110800 | 481342095 | 4920 | 4920 | 4920 | 4920 | 1 |
| 459 | 20240312 | 110700 | 481337175 | 4925 | 4920 | 4925 | 4920 | 501 |
| 460 | 20240312 | 110600 | 478869755 | 4920 | 4925 | 4925 | 4920 | 387 |
| 461 | 20240312 | 110500 | 476964110 | 4925 | 4925 | 4925 | 4925 | 100 |
| 462 | 20240312 | 110400 | 476471610 | 4925 | 4925 | 4925 | 4925 | 190 |
| 463 | 20240312 | 110300 | 475535860 | 4925 | 4925 | 4925 | 4920 | 668 |
| 464 | 20240312 | 110200 | 472246290 | 4925 | 4925 | 4925 | 4925 | 184 |
| 465 | 20240312 | 110100 | 471340090 | 4920 | 4920 | 4920 | 4920 | 24 |
| 466 | 20240312 | 110000 | 471222010 | 4920 | 4925 | 4925 | 4920 | 807 |
| 467 | 20240312 | 105900 | 467247920 | 4925 | 4925 | 4925 | 4925 | 582 |
| 468 | 20240312 | 105800 | 464381570 | 4925 | 4925 | 4925 | 4925 | 4 |
| 469 | 20240312 | 105700 | 464361870 | 4930 | 4930 | 4930 | 4930 | 0 |
| 470 | 20240312 | 105600 | 464361870 | 4930 | 4925 | 4930 | 4925 | 2 |
| 471 | 20240312 | 105500 | 464352015 | 4925 | 4925 | 4925 | 4925 | 501 |
| 472 | 20240312 | 105400 | 461884590 | 4925 | 4925 | 4925 | 4925 | 10 |
| 473 | 20240312 | 105300 | 461835340 | 4925 | 4925 | 4925 | 4920 | 1788 |
| 474 | 20240312 | 105200 | 453030180 | 4925 | 4925 | 4925 | 4925 | 4 |
| 475 | 20240312 | 105100 | 453010480 | 4925 | 4930 | 4930 | 4925 | 3471 |
| 476 | 20240312 | 105000 | 435908300 | 4930 | 4930 | 4930 | 4930 | 1001 |
| 477 | 20240312 | 104900 | 430973370 | 4930 | 4930 | 4930 | 4930 | 14 |
| 478 | 20240312 | 104800 | 430904350 | 4925 | 4925 | 4930 | 4925 | 10 |
| 479 | 20240312 | 104700 | 430855060 | 4925 | 4925 | 4925 | 4925 | 100 |
| 480 | 20240312 | 104600 | 430362560 | 4930 | 4925 | 4930 | 4925 | 1670 |
| 481 | 20240312 | 104500 | 422136810 | 4930 | 4930 | 4930 | 4930 | 200 |
| 482 | 20240312 | 104400 | 421150810 | 4930 | 4930 | 4930 | 4930 | 25 |
| 483 | 20240312 | 104300 | 421027560 | 4930 | 4925 | 4930 | 4925 | 2 |
| 484 | 20240312 | 104200 | 421017705 | 4930 | 4930 | 4930 | 4930 | 121 |
| 485 | 20240312 | 104100 | 420421175 | 4935 | 4925 | 4935 | 4925 | 275 |
| 486 | 20240312 | 104000 | 419065050 | 4925 | 4935 | 4935 | 4925 | 310 |
| 487 | 20240312 | 103900 | 417538200 | 4930 | 4925 | 4930 | 4925 | 305 |
| 488 | 20240312 | 103800 | 416034555 | 4930 | 4930 | 4930 | 4930 | 0 |
| 489 | 20240312 | 103700 | 416034555 | 4930 | 4925 | 4930 | 4925 | 310 |
| 490 | 20240312 | 103600 | 414507255 | 4925 | 4925 | 4925 | 4925 | 136 |
| 491 | 20240312 | 103500 | 413837455 | 4930 | 4925 | 4930 | 4925 | 418 |
| 492 | 20240312 | 103400 | 411778790 | 4925 | 4930 | 4930 | 4925 | 4101 |
| 493 | 20240312 | 103300 | 391580860 | 4930 | 4930 | 4930 | 4930 | 2 |
| 494 | 20240312 | 103200 | 391571000 | 4930 | 4930 | 4930 | 4930 | 25 |
| 495 | 20240312 | 103100 | 391447750 | 4930 | 4925 | 4930 | 4925 | 29 |
| 496 | 20240312 | 103000 | 391304855 | 4930 | 4930 | 4930 | 4930 | 316 |
| 497 | 20240312 | 102900 | 389746975 | 4925 | 4930 | 4930 | 4925 | 2206 |
| 498 | 20240312 | 102800 | 378872340 | 4925 | 4925 | 4925 | 4925 | 0 |
| 499 | 20240312 | 102700 | 378872340 | 4925 | 4925 | 4925 | 4925 | 0 |
| 500 | 20240312 | 102600 | 378872340 | 4925 | 4925 | 4925 | 4925 | 1 |
| 501 | 20240312 | 102500 | 378867415 | 4925 | 4925 | 4925 | 4925 | 11 |
| 502 | 20240312 | 102400 | 378813240 | 4925 | 4930 | 4930 | 4925 | 1715 |
| 503 | 20240312 | 102300 | 370358850 | 4925 | 4925 | 4925 | 4925 | 418 |
| 504 | 20240312 | 102200 | 368300200 | 4925 | 4930 | 4930 | 4925 | 105 |
| 505 | 20240312 | 102100 | 367782575 | 4930 | 4930 | 4930 | 4930 | 1 |
| 506 | 20240312 | 102000 | 367777645 | 4930 | 4925 | 4930 | 4925 | 35 |
| 507 | 20240312 | 101900 | 367605210 | 4925 | 4925 | 4925 | 4925 | 190 |
| 508 | 20240312 | 101800 | 366669460 | 4925 | 4930 | 4930 | 4925 | 133 |
| 509 | 20240312 | 101700 | 366014420 | 4925 | 4930 | 4930 | 4925 | 56 |
| 510 | 20240312 | 101600 | 365738390 | 4925 | 4925 | 4925 | 4925 | 92 |
| 511 | 20240312 | 101500 | 365285290 | 4925 | 4925 | 4925 | 4925 | 990 |
| 512 | 20240312 | 101400 | 360409540 | 4920 | 4935 | 4935 | 4920 | 5624 |
| 513 | 20240312 | 101300 | 332691815 | 4935 | 4935 | 4935 | 4935 | 133 |
| 514 | 20240312 | 101200 | 332035460 | 4935 | 4935 | 4935 | 4935 | 66 |
| 515 | 20240312 | 101100 | 331709750 | 4935 | 4930 | 4935 | 4930 | 10 |
| 516 | 20240312 | 101000 | 331660405 | 4935 | 4935 | 4935 | 4935 | 1 |
| 517 | 20240312 | 100900 | 331655470 | 4930 | 4930 | 4935 | 4930 | 384 |
| 518 | 20240312 | 100800 | 329761825 | 4935 | 4940 | 4940 | 4930 | 3312 |
| 519 | 20240312 | 100700 | 313427070 | 4940 | 4935 | 4940 | 4935 | 5171 |
| 520 | 20240312 | 100600 | 287908175 | 4935 | 4935 | 4935 | 4930 | 74 |
| 521 | 20240312 | 100500 | 287542990 | 4935 | 4935 | 4935 | 4935 | 505 |
| 522 | 20240312 | 100400 | 285050815 | 4935 | 4925 | 4935 | 4925 | 3921 |
| 523 | 20240312 | 100300 | 265723530 | 4925 | 4925 | 4925 | 4925 | 86 |
| 524 | 20240312 | 100200 | 265299980 | 4925 | 4925 | 4925 | 4925 | 0 |
| 525 | 20240312 | 100100 | 265299980 | 4925 | 4925 | 4925 | 4925 | 200 |
| 526 | 20240312 | 100000 | 264314980 | 4920 | 4920 | 4920 | 4920 | 0 |
| 527 | 20240312 | 095900 | 264314980 | 4920 | 4920 | 4925 | 4920 | 123 |
| 528 | 20240312 | 095800 | 263709770 | 4925 | 4925 | 4925 | 4925 | 10 |
| 529 | 20240312 | 095700 | 263660520 | 4925 | 4925 | 4925 | 4925 | 71 |
| 530 | 20240312 | 095600 | 263310845 | 4925 | 4925 | 4925 | 4925 | 0 |
| 531 | 20240312 | 095500 | 263310845 | 4925 | 4920 | 4925 | 4920 | 102 |
| 532 | 20240312 | 095400 | 262808505 | 4920 | 4920 | 4920 | 4915 | 696 |
| 533 | 20240312 | 095300 | 259384410 | 4915 | 4920 | 4920 | 4915 | 765 |
| 534 | 20240312 | 095200 | 255621110 | 4915 | 4915 | 4915 | 4915 | 0 |
| 535 | 20240312 | 095100 | 255621110 | 4915 | 4920 | 4920 | 4915 | 548 |
| 536 | 20240312 | 095000 | 252927520 | 4920 | 4920 | 4920 | 4920 | 103 |
| 537 | 20240312 | 094900 | 252420760 | 4920 | 4925 | 4925 | 4915 | 170 |
| 538 | 20240312 | 094800 | 251585060 | 4925 | 4925 | 4925 | 4925 | 5 |
| 539 | 20240312 | 094700 | 251560435 | 4915 | 4925 | 4925 | 4915 | 378 |
| 540 | 20240312 | 094600 | 249701385 | 4915 | 4915 | 4915 | 4915 | 15 |
| 541 | 20240312 | 094500 | 249627660 | 4915 | 4915 | 4920 | 4915 | 986 |
| 542 | 20240312 | 094400 | 244777420 | 4920 | 4920 | 4920 | 4920 | 200 |
| 543 | 20240312 | 094300 | 243793420 | 4915 | 4920 | 4920 | 4915 | 2316 |
| 544 | 20240312 | 094200 | 232403440 | 4920 | 4915 | 4920 | 4915 | 494 |
| 545 | 20240312 | 094100 | 229974555 | 4910 | 4920 | 4920 | 4910 | 1906 |
| 546 | 20240312 | 094000 | 220609220 | 4920 | 4915 | 4920 | 4915 | 166 |
| 547 | 20240312 | 093900 | 219793300 | 4915 | 4915 | 4915 | 4910 | 905 |
| 548 | 20240312 | 093800 | 215348025 | 4920 | 4930 | 4930 | 4920 | 517 |
| 549 | 20240312 | 093700 | 212804325 | 4930 | 4920 | 4930 | 4920 | 28 |
| 550 | 20240312 | 093600 | 212666555 | 4920 | 4915 | 4920 | 4915 | 868 |
| 551 | 20240312 | 093500 | 208400200 | 4915 | 4910 | 4915 | 4910 | 37 |
| 552 | 20240312 | 093400 | 208218445 | 4910 | 4915 | 4915 | 4910 | 851 |
| 553 | 20240312 | 093300 | 204037125 | 4915 | 4915 | 4915 | 4915 | 90 |
| 554 | 20240312 | 093200 | 203594775 | 4910 | 4930 | 4930 | 4910 | 6290 |
| 555 | 20240312 | 093100 | 172655365 | 4930 | 4930 | 4930 | 4925 | 2250 |
| 556 | 20240312 | 093000 | 161573830 | 4930 | 4930 | 4930 | 4930 | 208 |
| 557 | 20240312 | 092900 | 160548390 | 4930 | 4930 | 4935 | 4930 | 3658 |
| 558 | 20240312 | 092800 | 142514440 | 4930 | 4930 | 4930 | 4930 | 32 |
| 559 | 20240312 | 092700 | 142356680 | 4930 | 4935 | 4935 | 4930 | 408 |
| 560 | 20240312 | 092600 | 140345200 | 4935 | 4930 | 4935 | 4930 | 75 |
| 561 | 20240312 | 092500 | 139975300 | 4930 | 4920 | 4930 | 4920 | 105 |
| 562 | 20240312 | 092400 | 139458650 | 4920 | 4930 | 4930 | 4920 | 1765 |
| 563 | 20240312 | 092300 | 130767075 | 4930 | 4935 | 4935 | 4930 | 153 |
| 564 | 20240312 | 092200 | 130012745 | 4930 | 4930 | 4930 | 4930 | 194 |
| 565 | 20240312 | 092100 | 129056325 | 4930 | 4930 | 4930 | 4925 | 152 |
| 566 | 20240312 | 092000 | 128306990 | 4925 | 4930 | 4930 | 4925 | 214 |
| 567 | 20240312 | 091900 | 127252080 | 4930 | 4930 | 4930 | 4930 | 133 |
| 568 | 20240312 | 091800 | 126596390 | 4930 | 4935 | 4935 | 4930 | 103 |
| 569 | 20240312 | 091700 | 126088100 | 4935 | 4940 | 4940 | 4935 | 432 |
| 570 | 20240312 | 091600 | 123955180 | 4940 | 4930 | 4940 | 4930 | 277 |
| 571 | 20240312 | 091500 | 122588155 | 4930 | 4930 | 4930 | 4920 | 723 |
| 572 | 20240312 | 091400 | 119027530 | 4930 | 4925 | 4930 | 4925 | 129 |
| 573 | 20240312 | 091300 | 118392155 | 4920 | 4920 | 4920 | 4920 | 227 |
| 574 | 20240312 | 091200 | 117275315 | 4920 | 4915 | 4920 | 4915 | 236 |
| 575 | 20240312 | 091100 | 116114795 | 4915 | 4915 | 4915 | 4910 | 1051 |
| 576 | 20240312 | 091000 | 110950005 | 4915 | 4915 | 4915 | 4915 | 1093 |
| 577 | 20240312 | 090900 | 105577910 | 4910 | 4910 | 4915 | 4905 | 2772 |
| 578 | 20240312 | 090800 | 91979380 | 4915 | 4930 | 4930 | 4900 | 5330 |
| 579 | 20240312 | 090700 | 65832290 | 4910 | 4915 | 4925 | 4910 | 3334 |
| 580 | 20240312 | 090600 | 49438380 | 4915 | 4920 | 4925 | 4910 | 603 |
| 581 | 20240312 | 090500 | 46474670 | 4925 | 4955 | 4955 | 4910 | 3479 |
| 582 | 20240312 | 090400 | 29342915 | 4955 | 4955 | 4955 | 4955 | 50 |
| 583 | 20240312 | 090300 | 29095165 | 4945 | 4945 | 4945 | 4945 | 285 |
| 584 | 20240312 | 090200 | 27685840 | 4945 | 4940 | 4945 | 4920 | 1385 |
| 585 | 20240312 | 090100 | 20850025 | 4940 | 4960 | 4960 | 4940 | 2157 |
| 586 | 20240312 | 090000 | 10192455 | 4960 | 4970 | 4970 | 4960 | 2051 |