29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 5849 |
| 3 | 20240308 | 185400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 4 | 20240308 | 185300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 5 | 20240308 | 185200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 6 | 20240308 | 185100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 7 | 20240308 | 185000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 8 | 20240308 | 184900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 9 | 20240308 | 184800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 10 | 20240308 | 184700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 11 | 20240308 | 184600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 12 | 20240308 | 184500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 13 | 20240308 | 184400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 14 | 20240308 | 184300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 15 | 20240308 | 184200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 16 | 20240308 | 184100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 17 | 20240308 | 184000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 18 | 20240308 | 183900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 19 | 20240308 | 183800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 20 | 20240308 | 183700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 21 | 20240308 | 183600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 22 | 20240308 | 183500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 23 | 20240308 | 183400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 24 | 20240308 | 183300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 25 | 20240308 | 183200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 26 | 20240308 | 183100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 27 | 20240308 | 183000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 28 | 20240308 | 182900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 29 | 20240308 | 182800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 30 | 20240308 | 182700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 31 | 20240308 | 182600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 32 | 20240308 | 182500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 5849 |
| 33 | 20240308 | 182400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 34 | 20240308 | 182300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 35 | 20240308 | 182200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 36 | 20240308 | 182100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 37 | 20240308 | 182000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 38 | 20240308 | 181900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 39 | 20240308 | 181800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 40 | 20240308 | 181700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 41 | 20240308 | 181600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 42 | 20240308 | 181500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 43 | 20240308 | 181400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 44 | 20240308 | 181300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 45 | 20240308 | 181200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 46 | 20240308 | 181100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 47 | 20240308 | 181000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 48 | 20240308 | 180900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 49 | 20240308 | 180800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 50 | 20240308 | 180700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 51 | 20240308 | 180600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 52 | 20240308 | 180500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 53 | 20240308 | 180400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 54 | 20240308 | 180300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 55 | 20240308 | 180200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 56 | 20240308 | 180100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 57 | 20240308 | 180000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 58 | 20240308 | 175900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 59 | 20240308 | 175800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 60 | 20240308 | 175700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 61 | 20240308 | 175600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 62 | 20240308 | 175500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 5849 |
| 63 | 20240308 | 175400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 64 | 20240308 | 175300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 65 | 20240308 | 175200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 66 | 20240308 | 175100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 67 | 20240308 | 175000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 68 | 20240308 | 174900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 69 | 20240308 | 174800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 70 | 20240308 | 174700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 71 | 20240308 | 174600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 72 | 20240308 | 174500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 73 | 20240308 | 174400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 74 | 20240308 | 174300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 75 | 20240308 | 174200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 76 | 20240308 | 174100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 77 | 20240308 | 174000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 78 | 20240308 | 173900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 79 | 20240308 | 173800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 80 | 20240308 | 173700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 81 | 20240308 | 173600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 82 | 20240308 | 173500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 83 | 20240308 | 173400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 84 | 20240308 | 173300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 85 | 20240308 | 173200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 86 | 20240308 | 173100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 87 | 20240308 | 173000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 88 | 20240308 | 172900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 89 | 20240308 | 172800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 90 | 20240308 | 172700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 91 | 20240308 | 172600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 92 | 20240308 | 172500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 5849 |
| 93 | 20240308 | 172400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 94 | 20240308 | 172300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 95 | 20240308 | 172200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 96 | 20240308 | 172100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 97 | 20240308 | 172000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 98 | 20240308 | 171900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 99 | 20240308 | 171800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 100 | 20240308 | 171700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 101 | 20240308 | 171600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 102 | 20240308 | 171500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 103 | 20240308 | 171400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 104 | 20240308 | 171300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 105 | 20240308 | 171200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 106 | 20240308 | 171100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 107 | 20240308 | 171000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 108 | 20240308 | 170900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 109 | 20240308 | 170800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 110 | 20240308 | 170700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 111 | 20240308 | 170600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 112 | 20240308 | 170500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 113 | 20240308 | 170400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 114 | 20240308 | 170300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 115 | 20240308 | 170200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 116 | 20240308 | 170100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 117 | 20240308 | 170000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 118 | 20240308 | 165900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 119 | 20240308 | 165800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 120 | 20240308 | 165700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 121 | 20240308 | 165600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 122 | 20240308 | 165500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 5849 |
| 123 | 20240308 | 165400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 124 | 20240308 | 165300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 125 | 20240308 | 165200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 126 | 20240308 | 165100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 127 | 20240308 | 165000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 128 | 20240308 | 164900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 129 | 20240308 | 164800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 130 | 20240308 | 164700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 131 | 20240308 | 164600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 132 | 20240308 | 164500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 133 | 20240308 | 164400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 134 | 20240308 | 164300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 135 | 20240308 | 164200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 136 | 20240308 | 164100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 137 | 20240308 | 164000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 138 | 20240308 | 163900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 139 | 20240308 | 163800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 140 | 20240308 | 163700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 141 | 20240308 | 163600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 142 | 20240308 | 163500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 143 | 20240308 | 163400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 144 | 20240308 | 163300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 145 | 20240308 | 163200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 146 | 20240308 | 163100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 147 | 20240308 | 163000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 148 | 20240308 | 162900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 149 | 20240308 | 162800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 150 | 20240308 | 162700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 151 | 20240308 | 162600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 152 | 20240308 | 162500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 5849 |
| 153 | 20240308 | 162400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 154 | 20240308 | 162300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 155 | 20240308 | 162200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 156 | 20240308 | 162100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 157 | 20240308 | 162000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 158 | 20240308 | 161900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 159 | 20240308 | 161800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 160 | 20240308 | 161700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 161 | 20240308 | 161600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 162 | 20240308 | 161500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 163 | 20240308 | 161400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 164 | 20240308 | 161300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 165 | 20240308 | 161200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 166 | 20240308 | 161100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 167 | 20240308 | 161000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 168 | 20240308 | 160900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 169 | 20240308 | 160800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 170 | 20240308 | 160700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 171 | 20240308 | 160600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 172 | 20240308 | 160500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 173 | 20240308 | 160400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 174 | 20240308 | 160300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 175 | 20240308 | 160200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 176 | 20240308 | 160100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 177 | 20240308 | 160000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 178 | 20240308 | 155900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 179 | 20240308 | 155800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 180 | 20240308 | 155700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 181 | 20240308 | 155600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 182 | 20240308 | 155500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 5849 |
| 183 | 20240308 | 155400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 184 | 20240308 | 155300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 185 | 20240308 | 155200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 186 | 20240308 | 155100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 187 | 20240308 | 155000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 188 | 20240308 | 154900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 189 | 20240308 | 154800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 190 | 20240308 | 154700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 191 | 20240308 | 154600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 192 | 20240308 | 154500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 193 | 20240308 | 154400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 194 | 20240308 | 154300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 195 | 20240308 | 154200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 196 | 20240308 | 154100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 197 | 20240308 | 154000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 198 | 20240308 | 153900 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 199 | 20240308 | 153800 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 200 | 20240308 | 153700 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 201 | 20240308 | 153600 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 202 | 20240308 | 153500 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 203 | 20240308 | 153400 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 204 | 20240308 | 153300 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 205 | 20240308 | 153200 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 206 | 20240308 | 153100 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 207 | 20240308 | 153000 | 1762476285 | 4910 | 4910 | 4910 | 4910 | 5849 |
| 208 | 20240308 | 152900 | 1733757695 | 4915 | 4915 | 4915 | 4915 | 0 |
| 209 | 20240308 | 152800 | 1733757695 | 4915 | 4915 | 4915 | 4915 | 0 |
| 210 | 20240308 | 152700 | 1733757695 | 4915 | 4915 | 4915 | 4915 | 0 |
| 211 | 20240308 | 152600 | 1733757695 | 4915 | 4915 | 4915 | 4915 | 0 |
| 212 | 20240308 | 152500 | 1733757695 | 4915 | 4915 | 4915 | 4915 | 0 |
| 213 | 20240308 | 152400 | 1733757695 | 4915 | 4915 | 4915 | 4915 | 0 |
| 214 | 20240308 | 152300 | 1733757695 | 4915 | 4915 | 4915 | 4915 | 0 |
| 215 | 20240308 | 152200 | 1733757695 | 4915 | 4915 | 4915 | 4915 | 0 |
| 216 | 20240308 | 152100 | 1733757695 | 4915 | 4915 | 4915 | 4915 | 0 |
| 217 | 20240308 | 152000 | 1733757695 | 4915 | 4915 | 4915 | 4915 | 0 |
| 218 | 20240308 | 151900 | 1733757695 | 4915 | 4910 | 4915 | 4910 | 1522 |
| 219 | 20240308 | 151800 | 1726279665 | 4915 | 4915 | 4915 | 4900 | 1472 |
| 220 | 20240308 | 151700 | 1719055695 | 4910 | 4910 | 4910 | 4905 | 1116 |
| 221 | 20240308 | 151600 | 1713576690 | 4910 | 4905 | 4910 | 4905 | 2547 |
| 222 | 20240308 | 151500 | 1701077190 | 4905 | 4910 | 4910 | 4905 | 831 |
| 223 | 20240308 | 151400 | 1696997210 | 4910 | 4910 | 4910 | 4910 | 86 |
| 224 | 20240308 | 151300 | 1696574950 | 4910 | 4910 | 4910 | 4910 | 144 |
| 225 | 20240308 | 151200 | 1695867910 | 4910 | 4900 | 4910 | 4900 | 153 |
| 226 | 20240308 | 151100 | 1695116780 | 4900 | 4905 | 4910 | 4900 | 37 |
| 227 | 20240308 | 151000 | 1694935290 | 4900 | 4910 | 4910 | 4900 | 143 |
| 228 | 20240308 | 150900 | 1694234160 | 4905 | 4905 | 4905 | 4900 | 672 |
| 229 | 20240308 | 150800 | 1690939170 | 4910 | 4905 | 4910 | 4905 | 101 |
| 230 | 20240308 | 150700 | 1690443760 | 4910 | 4905 | 4910 | 4905 | 79 |
| 231 | 20240308 | 150600 | 1690056190 | 4905 | 4900 | 4905 | 4900 | 259 |
| 232 | 20240308 | 150500 | 1688786045 | 4905 | 4905 | 4905 | 4905 | 1 |
| 233 | 20240308 | 150400 | 1688781140 | 4890 | 4905 | 4905 | 4885 | 2676 |
| 234 | 20240308 | 150300 | 1675694805 | 4900 | 4905 | 4905 | 4900 | 3522 |
| 235 | 20240308 | 150200 | 1658429395 | 4905 | 4900 | 4905 | 4900 | 250 |
| 236 | 20240308 | 150100 | 1657204390 | 4895 | 4895 | 4895 | 4895 | 268 |
| 237 | 20240308 | 150000 | 1655892530 | 4905 | 4900 | 4905 | 4900 | 476 |
| 238 | 20240308 | 145900 | 1653559860 | 4900 | 4905 | 4905 | 4900 | 190 |
| 239 | 20240308 | 145800 | 1652628850 | 4905 | 4905 | 4905 | 4905 | 45 |
| 240 | 20240308 | 145700 | 1652408125 | 4905 | 4900 | 4905 | 4900 | 163 |
| 241 | 20240308 | 145600 | 1651609170 | 4900 | 4900 | 4900 | 4900 | 223 |
| 242 | 20240308 | 145500 | 1650516470 | 4900 | 4900 | 4900 | 4900 | 600 |
| 243 | 20240308 | 145400 | 1647576470 | 4905 | 4905 | 4905 | 4905 | 144 |
| 244 | 20240308 | 145300 | 1646870150 | 4910 | 4910 | 4910 | 4910 | 1 |
| 245 | 20240308 | 145200 | 1646865240 | 4905 | 4900 | 4905 | 4900 | 943 |
| 246 | 20240308 | 145100 | 1642240050 | 4900 | 4905 | 4905 | 4900 | 200 |
| 247 | 20240308 | 145000 | 1641259850 | 4905 | 4900 | 4905 | 4900 | 659 |
| 248 | 20240308 | 144900 | 1638030420 | 4895 | 4890 | 4900 | 4890 | 147 |
| 249 | 20240308 | 144800 | 1637310755 | 4890 | 4895 | 4895 | 4890 | 1184 |
| 250 | 20240308 | 144700 | 1631515535 | 4895 | 4895 | 4895 | 4895 | 46 |
| 251 | 20240308 | 144600 | 1631290365 | 4890 | 4890 | 4890 | 4890 | 646 |
| 252 | 20240308 | 144500 | 1628131425 | 4885 | 4885 | 4885 | 4885 | 200 |
| 253 | 20240308 | 144400 | 1627154425 | 4885 | 4890 | 4890 | 4885 | 30 |
| 254 | 20240308 | 144300 | 1627007775 | 4890 | 4890 | 4890 | 4890 | 108 |
| 255 | 20240308 | 144200 | 1626479655 | 4895 | 4895 | 4895 | 4895 | 6 |
| 256 | 20240308 | 144100 | 1626450285 | 4895 | 4895 | 4895 | 4895 | 280 |
| 257 | 20240308 | 144000 | 1625079685 | 4890 | 4890 | 4890 | 4890 | 0 |
| 258 | 20240308 | 143900 | 1625079685 | 4890 | 4895 | 4895 | 4890 | 223 |
| 259 | 20240308 | 143800 | 1623989000 | 4895 | 4895 | 4895 | 4895 | 146 |
| 260 | 20240308 | 143700 | 1623274330 | 4890 | 4890 | 4890 | 4890 | 74 |
| 261 | 20240308 | 143600 | 1622912470 | 4890 | 4890 | 4890 | 4890 | 20 |
| 262 | 20240308 | 143500 | 1622814670 | 4890 | 4890 | 4890 | 4890 | 123 |
| 263 | 20240308 | 143400 | 1622213200 | 4890 | 4890 | 4890 | 4890 | 112 |
| 264 | 20240308 | 143300 | 1621665520 | 4890 | 4890 | 4890 | 4890 | 38 |
| 265 | 20240308 | 143200 | 1621479700 | 4890 | 4890 | 4890 | 4890 | 11 |
| 266 | 20240308 | 143100 | 1621425910 | 4895 | 4895 | 4895 | 4890 | 853 |
| 267 | 20240308 | 143000 | 1617250680 | 4895 | 4895 | 4895 | 4895 | 1 |
| 268 | 20240308 | 142900 | 1617245785 | 4890 | 4890 | 4890 | 4890 | 70 |
| 269 | 20240308 | 142800 | 1616903485 | 4890 | 4895 | 4895 | 4890 | 2 |
| 270 | 20240308 | 142700 | 1616893700 | 4895 | 4890 | 4895 | 4890 | 150 |
| 271 | 20240308 | 142600 | 1616160195 | 4885 | 4885 | 4885 | 4880 | 1361 |
| 272 | 20240308 | 142500 | 1609512225 | 4885 | 4890 | 4890 | 4880 | 536 |
| 273 | 20240308 | 142400 | 1606894475 | 4890 | 4890 | 4890 | 4890 | 58 |
| 274 | 20240308 | 142300 | 1606610855 | 4870 | 4870 | 4870 | 4870 | 0 |
| 275 | 20240308 | 142200 | 1606610855 | 4870 | 4870 | 4870 | 4870 | 114 |
| 276 | 20240308 | 142100 | 1606055675 | 4870 | 4870 | 4870 | 4870 | 0 |
| 277 | 20240308 | 142000 | 1606055675 | 4870 | 4870 | 4870 | 4870 | 4 |
| 278 | 20240308 | 141900 | 1606036195 | 4870 | 4895 | 4895 | 4870 | 185 |
| 279 | 20240308 | 141800 | 1605135220 | 4870 | 4870 | 4870 | 4870 | 0 |
| 280 | 20240308 | 141700 | 1605135220 | 4870 | 4870 | 4870 | 4870 | 411 |
| 281 | 20240308 | 141600 | 1603133650 | 4870 | 4870 | 4870 | 4870 | 0 |
| 282 | 20240308 | 141500 | 1603133650 | 4870 | 4870 | 4870 | 4870 | 55 |
| 283 | 20240308 | 141400 | 1602865800 | 4870 | 4895 | 4895 | 4870 | 564 |
| 284 | 20240308 | 141300 | 1600115010 | 4875 | 4890 | 4895 | 4875 | 66 |
| 285 | 20240308 | 141200 | 1599792910 | 4895 | 4895 | 4895 | 4895 | 0 |
| 286 | 20240308 | 141100 | 1599792910 | 4895 | 4895 | 4895 | 4890 | 133 |
| 287 | 20240308 | 141000 | 1599142030 | 4890 | 4890 | 4890 | 4890 | 120 |
| 288 | 20240308 | 140900 | 1598555230 | 4880 | 4880 | 4880 | 4880 | 0 |
| 289 | 20240308 | 140800 | 1598555230 | 4880 | 4880 | 4880 | 4880 | 1 |
| 290 | 20240308 | 140700 | 1598550350 | 4880 | 4885 | 4890 | 4880 | 2001 |
| 291 | 20240308 | 140600 | 1588774430 | 4885 | 4890 | 4890 | 4885 | 763 |
| 292 | 20240308 | 140500 | 1585045910 | 4890 | 4880 | 4890 | 4880 | 40 |
| 293 | 20240308 | 140400 | 1584850560 | 4885 | 4875 | 4885 | 4875 | 2436 |
| 294 | 20240308 | 140300 | 1572950800 | 4870 | 4870 | 4870 | 4870 | 1 |
| 295 | 20240308 | 140200 | 1572945930 | 4880 | 4880 | 4885 | 4880 | 1363 |
| 296 | 20240308 | 140100 | 1566294275 | 4880 | 4870 | 4880 | 4870 | 10 |
| 297 | 20240308 | 140000 | 1566245525 | 4865 | 4865 | 4865 | 4865 | 0 |
| 298 | 20240308 | 135900 | 1566245525 | 4865 | 4875 | 4875 | 4865 | 90 |
| 299 | 20240308 | 135800 | 1565807425 | 4875 | 4875 | 4875 | 4870 | 406 |
| 300 | 20240308 | 135700 | 1563828225 | 4865 | 4865 | 4865 | 4865 | 751 |
| 301 | 20240308 | 135600 | 1560174610 | 4875 | 4875 | 4875 | 4875 | 43 |
| 302 | 20240308 | 135500 | 1559964985 | 4875 | 4875 | 4875 | 4875 | 0 |
| 303 | 20240308 | 135400 | 1559964985 | 4875 | 4860 | 4875 | 4860 | 231 |
| 304 | 20240308 | 135300 | 1558842160 | 4860 | 4860 | 4860 | 4860 | 250 |
| 305 | 20240308 | 135200 | 1557627160 | 4860 | 4860 | 4860 | 4860 | 0 |
| 306 | 20240308 | 135100 | 1557627160 | 4860 | 4870 | 4875 | 4860 | 610 |
| 307 | 20240308 | 135000 | 1554656060 | 4870 | 4870 | 4870 | 4870 | 11 |
| 308 | 20240308 | 134900 | 1554602490 | 4875 | 4885 | 4885 | 4875 | 47 |
| 309 | 20240308 | 134800 | 1554372935 | 4885 | 4885 | 4885 | 4885 | 0 |
| 310 | 20240308 | 134700 | 1554372935 | 4885 | 4885 | 4885 | 4885 | 30 |
| 311 | 20240308 | 134600 | 1554226385 | 4890 | 4875 | 4890 | 4875 | 390 |
| 312 | 20240308 | 134500 | 1552320960 | 4865 | 4865 | 4865 | 4865 | 156 |
| 313 | 20240308 | 134400 | 1551562020 | 4865 | 4865 | 4865 | 4865 | 1753 |
| 314 | 20240308 | 134300 | 1543033675 | 4865 | 4865 | 4865 | 4865 | 15 |
| 315 | 20240308 | 134200 | 1542960700 | 4865 | 4870 | 4870 | 4865 | 200 |
| 316 | 20240308 | 134100 | 1541987695 | 4865 | 4865 | 4865 | 4865 | 1 |
| 317 | 20240308 | 134000 | 1541982830 | 4875 | 4875 | 4875 | 4875 | 4 |
| 318 | 20240308 | 133900 | 1541963330 | 4860 | 4860 | 4860 | 4860 | 0 |
| 319 | 20240308 | 133800 | 1541963330 | 4860 | 4860 | 4860 | 4860 | 3214 |
| 320 | 20240308 | 133700 | 1526343290 | 4860 | 4860 | 4860 | 4860 | 1 |
| 321 | 20240308 | 133600 | 1526338430 | 4885 | 4860 | 4885 | 4850 | 172 |
| 322 | 20240308 | 133500 | 1525502825 | 4885 | 4885 | 4885 | 4885 | 39 |
| 323 | 20240308 | 133400 | 1525312310 | 4885 | 4855 | 4885 | 4850 | 3165 |
| 324 | 20240308 | 133300 | 1509951385 | 4860 | 4895 | 4895 | 4860 | 4001 |
| 325 | 20240308 | 133200 | 1490486600 | 4870 | 4875 | 4875 | 4870 | 1073 |
| 326 | 20240308 | 133100 | 1485255925 | 4895 | 4875 | 4895 | 4870 | 1539 |
| 327 | 20240308 | 133000 | 1477750675 | 4875 | 4885 | 4885 | 4875 | 473 |
| 328 | 20240308 | 132900 | 1475442945 | 4895 | 4895 | 4895 | 4895 | 19 |
| 329 | 20240308 | 132800 | 1475349940 | 4900 | 4890 | 4915 | 4875 | 3774 |
| 330 | 20240308 | 132700 | 1456937270 | 4910 | 4930 | 4930 | 4880 | 3940 |
| 331 | 20240308 | 132600 | 1437546560 | 4935 | 4870 | 4945 | 4870 | 22801 |
| 332 | 20240308 | 132500 | 1325397045 | 4870 | 4845 | 4870 | 4845 | 3955 |
| 333 | 20240308 | 132400 | 1306177725 | 4845 | 4840 | 4845 | 4835 | 101 |
| 334 | 20240308 | 132300 | 1305688435 | 4845 | 4845 | 4845 | 4845 | 11 |
| 335 | 20240308 | 132200 | 1305635140 | 4845 | 4845 | 4845 | 4830 | 263 |
| 336 | 20240308 | 132100 | 1304364655 | 4820 | 4825 | 4825 | 4820 | 769 |
| 337 | 20240308 | 132000 | 1300657525 | 4820 | 4850 | 4850 | 4820 | 22802 |
| 338 | 20240308 | 131900 | 1190591730 | 4840 | 4845 | 4845 | 4840 | 10 |
| 339 | 20240308 | 131800 | 1190543295 | 4845 | 4860 | 4860 | 4845 | 263 |
| 340 | 20240308 | 131700 | 1189268115 | 4860 | 4865 | 4865 | 4860 | 16 |
| 341 | 20240308 | 131600 | 1189190345 | 4865 | 4865 | 4865 | 4865 | 1 |
| 342 | 20240308 | 131500 | 1189185480 | 4830 | 4860 | 4870 | 4830 | 1926 |
| 343 | 20240308 | 131400 | 1179865655 | 4870 | 4860 | 4870 | 4860 | 6 |
| 344 | 20240308 | 131300 | 1179836485 | 4860 | 4870 | 4870 | 4860 | 502 |
| 345 | 20240308 | 131200 | 1177396745 | 4870 | 4870 | 4870 | 4870 | 0 |
| 346 | 20240308 | 131100 | 1177396745 | 4870 | 4870 | 4870 | 4870 | 0 |
| 347 | 20240308 | 131000 | 1177396745 | 4870 | 4850 | 4870 | 4840 | 101 |
| 348 | 20240308 | 130900 | 1176907715 | 4830 | 4830 | 4830 | 4830 | 0 |
| 349 | 20240308 | 130800 | 1176907715 | 4830 | 4870 | 4870 | 4830 | 5019 |
| 350 | 20240308 | 130700 | 1152606745 | 4865 | 4865 | 4870 | 4865 | 49 |
| 351 | 20240308 | 130600 | 1152368145 | 4870 | 4860 | 4870 | 4860 | 1054 |
| 352 | 20240308 | 130500 | 1147245185 | 4855 | 4860 | 4860 | 4855 | 6 |
| 353 | 20240308 | 130400 | 1147216030 | 4855 | 4855 | 4855 | 4855 | 0 |
| 354 | 20240308 | 130300 | 1147216030 | 4855 | 4855 | 4870 | 4855 | 208 |
| 355 | 20240308 | 130200 | 1146206175 | 4855 | 4855 | 4855 | 4855 | 0 |
| 356 | 20240308 | 130100 | 1146206175 | 4855 | 4865 | 4865 | 4855 | 718 |
| 357 | 20240308 | 130000 | 1142716095 | 4865 | 4865 | 4865 | 4865 | 10 |
| 358 | 20240308 | 125900 | 1142667445 | 4865 | 4865 | 4865 | 4865 | 1 |
| 359 | 20240308 | 125800 | 1142662580 | 4860 | 4865 | 4865 | 4860 | 97 |
| 360 | 20240308 | 125700 | 1142190700 | 4860 | 4870 | 4870 | 4860 | 497 |
| 361 | 20240308 | 125600 | 1139770710 | 4870 | 4865 | 4870 | 4865 | 1057 |
| 362 | 20240308 | 125500 | 1134628400 | 4860 | 4865 | 4865 | 4860 | 16 |
| 363 | 20240308 | 125400 | 1134550635 | 4860 | 4850 | 4860 | 4850 | 802 |
| 364 | 20240308 | 125300 | 1130660585 | 4850 | 4850 | 4850 | 4850 | 22 |
| 365 | 20240308 | 125200 | 1130553885 | 4850 | 4840 | 4850 | 4835 | 948 |
| 366 | 20240308 | 125100 | 1125964100 | 4845 | 4850 | 4850 | 4845 | 178 |
| 367 | 20240308 | 125000 | 1125101440 | 4850 | 4850 | 4850 | 4850 | 56 |
| 368 | 20240308 | 124900 | 1124829840 | 4850 | 4865 | 4865 | 4850 | 71 |
| 369 | 20240308 | 124800 | 1124485320 | 4860 | 4860 | 4860 | 4860 | 1005 |
| 370 | 20240308 | 124700 | 1119601020 | 4860 | 4865 | 4865 | 4860 | 235 |
| 371 | 20240308 | 124600 | 1118457835 | 4865 | 4870 | 4870 | 4820 | 18947 |
| 372 | 20240308 | 124500 | 1026879655 | 4855 | 4870 | 4870 | 4855 | 246 |
| 373 | 20240308 | 124400 | 1025685175 | 4870 | 4855 | 4870 | 4855 | 12 |
| 374 | 20240308 | 124300 | 1025626885 | 4855 | 4875 | 4875 | 4855 | 2598 |
| 375 | 20240308 | 124200 | 1013005235 | 4875 | 4875 | 4875 | 4875 | 5 |
| 376 | 20240308 | 124100 | 1012980860 | 4855 | 4870 | 4880 | 4850 | 15229 |
| 377 | 20240308 | 124000 | 939047495 | 4880 | 4880 | 4880 | 4880 | 0 |
| 378 | 20240308 | 123900 | 939047495 | 4880 | 4875 | 4880 | 4875 | 6 |
| 379 | 20240308 | 123800 | 939018235 | 4870 | 4870 | 4870 | 4870 | 104 |
| 380 | 20240308 | 123700 | 938511755 | 4870 | 4880 | 4880 | 4870 | 461 |
| 381 | 20240308 | 123600 | 936264310 | 4870 | 4870 | 4870 | 4870 | 0 |
| 382 | 20240308 | 123500 | 936264310 | 4870 | 4875 | 4875 | 4870 | 70 |
| 383 | 20240308 | 123400 | 935923330 | 4875 | 4875 | 4875 | 4875 | 35 |
| 384 | 20240308 | 123300 | 935752705 | 4875 | 4875 | 4875 | 4875 | 3 |
| 385 | 20240308 | 123200 | 935738080 | 4875 | 4875 | 4875 | 4875 | 28 |
| 386 | 20240308 | 123100 | 935601580 | 4875 | 4875 | 4875 | 4875 | 0 |
| 387 | 20240308 | 123000 | 935601580 | 4875 | 4875 | 4875 | 4875 | 20 |
| 388 | 20240308 | 122900 | 935504080 | 4875 | 4875 | 4875 | 4865 | 4943 |
| 389 | 20240308 | 122800 | 911455435 | 4865 | 4865 | 4865 | 4865 | 0 |
| 390 | 20240308 | 122700 | 911455435 | 4865 | 4865 | 4865 | 4865 | 577 |
| 391 | 20240308 | 122600 | 908648330 | 4865 | 4885 | 4885 | 4865 | 4 |
| 392 | 20240308 | 122500 | 908628810 | 4885 | 4885 | 4885 | 4885 | 5 |
| 393 | 20240308 | 122400 | 908604385 | 4865 | 4865 | 4865 | 4865 | 0 |
| 394 | 20240308 | 122300 | 908604385 | 4865 | 4880 | 4880 | 4865 | 1001 |
| 395 | 20240308 | 122200 | 903719520 | 4880 | 4885 | 4885 | 4865 | 136 |
| 396 | 20240308 | 122100 | 903056965 | 4890 | 4875 | 4890 | 4875 | 26 |
| 397 | 20240308 | 122000 | 902930065 | 4865 | 4870 | 4870 | 4865 | 780 |
| 398 | 20240308 | 121900 | 899134855 | 4865 | 4860 | 4865 | 4860 | 2 |
| 399 | 20240308 | 121800 | 899125130 | 4870 | 4870 | 4870 | 4865 | 3607 |
| 400 | 20240308 | 121700 | 881565750 | 4870 | 4875 | 4875 | 4870 | 9 |
| 401 | 20240308 | 121600 | 881521885 | 4870 | 4870 | 4870 | 4870 | 100 |
| 402 | 20240308 | 121500 | 881034885 | 4870 | 4875 | 4875 | 4870 | 2004 |
| 403 | 20240308 | 121400 | 871275385 | 4875 | 4875 | 4875 | 4875 | 0 |
| 404 | 20240308 | 121300 | 871275385 | 4875 | 4875 | 4875 | 4875 | 22 |
| 405 | 20240308 | 121200 | 871168135 | 4875 | 4875 | 4875 | 4875 | 0 |
| 406 | 20240308 | 121100 | 871168135 | 4875 | 4875 | 4875 | 4875 | 0 |
| 407 | 20240308 | 121000 | 871168135 | 4875 | 4875 | 4875 | 4870 | 650 |
| 408 | 20240308 | 120900 | 868001885 | 4870 | 4875 | 4875 | 4870 | 148 |
| 409 | 20240308 | 120800 | 867280590 | 4870 | 4875 | 4875 | 4870 | 2646 |
| 410 | 20240308 | 120700 | 854390930 | 4880 | 4880 | 4880 | 4880 | 120 |
| 411 | 20240308 | 120600 | 853805330 | 4880 | 4880 | 4880 | 4880 | 199 |
| 412 | 20240308 | 120500 | 852834210 | 4875 | 4875 | 4875 | 4875 | 176 |
| 413 | 20240308 | 120400 | 851976210 | 4875 | 4885 | 4885 | 4875 | 201 |
| 414 | 20240308 | 120300 | 850996325 | 4880 | 4885 | 4885 | 4880 | 1821 |
| 415 | 20240308 | 120200 | 842107725 | 4885 | 4885 | 4885 | 4885 | 39 |
| 416 | 20240308 | 120100 | 841917210 | 4890 | 4890 | 4890 | 4890 | 3 |
| 417 | 20240308 | 120000 | 841902540 | 4885 | 4885 | 4885 | 4885 | 303 |
| 418 | 20240308 | 115900 | 840422385 | 4890 | 4890 | 4890 | 4890 | 0 |
| 419 | 20240308 | 115800 | 840422385 | 4890 | 4890 | 4890 | 4890 | 61 |
| 420 | 20240308 | 115700 | 840124095 | 4890 | 4885 | 4890 | 4885 | 30 |
| 421 | 20240308 | 115600 | 839977400 | 4885 | 4885 | 4885 | 4885 | 0 |
| 422 | 20240308 | 115500 | 839977400 | 4885 | 4885 | 4885 | 4885 | 109 |
| 423 | 20240308 | 115400 | 839444935 | 4885 | 4885 | 4885 | 4885 | 1489 |
| 424 | 20240308 | 115300 | 832171170 | 4890 | 4890 | 4890 | 4890 | 16 |
| 425 | 20240308 | 115200 | 832092930 | 4890 | 4890 | 4890 | 4890 | 350 |
| 426 | 20240308 | 115100 | 830381430 | 4900 | 4900 | 4900 | 4900 | 1 |
| 427 | 20240308 | 115000 | 830376530 | 4890 | 4890 | 4890 | 4890 | 0 |
| 428 | 20240308 | 114900 | 830376530 | 4890 | 4890 | 4890 | 4890 | 0 |
| 429 | 20240308 | 114800 | 830376530 | 4890 | 4890 | 4890 | 4890 | 702 |
| 430 | 20240308 | 114700 | 826943750 | 4895 | 4895 | 4895 | 4895 | 855 |
| 431 | 20240308 | 114600 | 822758525 | 4900 | 4900 | 4900 | 4900 | 0 |
| 432 | 20240308 | 114500 | 822758525 | 4900 | 4905 | 4905 | 4900 | 1444 |
| 433 | 20240308 | 114400 | 815682850 | 4905 | 4905 | 4905 | 4905 | 0 |
| 434 | 20240308 | 114300 | 815682850 | 4905 | 4905 | 4905 | 4905 | 6 |
| 435 | 20240308 | 114200 | 815653420 | 4905 | 4905 | 4905 | 4905 | 1045 |
| 436 | 20240308 | 114100 | 810527695 | 4915 | 4910 | 4915 | 4910 | 1431 |
| 437 | 20240308 | 114000 | 803498700 | 4915 | 4915 | 4915 | 4915 | 153 |
| 438 | 20240308 | 113900 | 802746705 | 4915 | 4915 | 4915 | 4915 | 400 |
| 439 | 20240308 | 113800 | 800780705 | 4915 | 4915 | 4915 | 4915 | 0 |
| 440 | 20240308 | 113700 | 800780705 | 4915 | 4915 | 4915 | 4915 | 39 |
| 441 | 20240308 | 113600 | 800589020 | 4915 | 4915 | 4915 | 4915 | 136 |
| 442 | 20240308 | 113500 | 799920580 | 4910 | 4910 | 4910 | 4910 | 0 |
| 443 | 20240308 | 113400 | 799920580 | 4910 | 4910 | 4910 | 4910 | 0 |
| 444 | 20240308 | 113300 | 799920580 | 4910 | 4920 | 4920 | 4910 | 1686 |
| 445 | 20240308 | 113200 | 791635690 | 4920 | 4925 | 4925 | 4920 | 569 |
| 446 | 20240308 | 113100 | 788835670 | 4930 | 4930 | 4930 | 4930 | 1186 |
| 447 | 20240308 | 113000 | 782988690 | 4930 | 4930 | 4930 | 4930 | 48 |
| 448 | 20240308 | 112900 | 782752050 | 4930 | 4930 | 4930 | 4930 | 52 |
| 449 | 20240308 | 112800 | 782495690 | 4930 | 4930 | 4930 | 4930 | 98 |
| 450 | 20240308 | 112700 | 782012550 | 4930 | 4930 | 4930 | 4930 | 59 |
| 451 | 20240308 | 112600 | 781721680 | 4930 | 4930 | 4930 | 4930 | 0 |
| 452 | 20240308 | 112500 | 781721680 | 4930 | 4925 | 4930 | 4925 | 508 |
| 453 | 20240308 | 112400 | 779217820 | 4925 | 4915 | 4925 | 4915 | 540 |
| 454 | 20240308 | 112300 | 776563620 | 4915 | 4915 | 4915 | 4915 | 0 |
| 455 | 20240308 | 112200 | 776563620 | 4915 | 4915 | 4915 | 4915 | 848 |
| 456 | 20240308 | 112100 | 772395700 | 4920 | 4925 | 4925 | 4920 | 151 |
| 457 | 20240308 | 112000 | 771652630 | 4920 | 4920 | 4920 | 4920 | 70 |
| 458 | 20240308 | 111900 | 771308230 | 4925 | 4925 | 4925 | 4925 | 10 |
| 459 | 20240308 | 111800 | 771258980 | 4925 | 4915 | 4930 | 4915 | 1354 |
| 460 | 20240308 | 111700 | 764589305 | 4910 | 4910 | 4910 | 4910 | 3 |
| 461 | 20240308 | 111600 | 764574575 | 4920 | 4920 | 4920 | 4920 | 100 |
| 462 | 20240308 | 111500 | 764082575 | 4925 | 4920 | 4925 | 4920 | 245 |
| 463 | 20240308 | 111400 | 762877165 | 4925 | 4920 | 4925 | 4920 | 2339 |
| 464 | 20240308 | 111300 | 751369275 | 4915 | 4915 | 4915 | 4915 | 1515 |
| 465 | 20240308 | 111200 | 743923050 | 4910 | 4910 | 4915 | 4910 | 1427 |
| 466 | 20240308 | 111100 | 736911380 | 4910 | 4910 | 4910 | 4910 | 1241 |
| 467 | 20240308 | 111000 | 730818070 | 4910 | 4905 | 4910 | 4905 | 1005 |
| 468 | 20240308 | 110900 | 725888540 | 4905 | 4905 | 4905 | 4905 | 1040 |
| 469 | 20240308 | 110800 | 720787340 | 4905 | 4890 | 4905 | 4890 | 1184 |
| 470 | 20240308 | 110700 | 714986420 | 4890 | 4890 | 4890 | 4890 | 21 |
| 471 | 20240308 | 110600 | 714883730 | 4890 | 4890 | 4890 | 4890 | 0 |
| 472 | 20240308 | 110500 | 714883730 | 4890 | 4890 | 4890 | 4890 | 36 |
| 473 | 20240308 | 110400 | 714707690 | 4885 | 4890 | 4890 | 4885 | 1103 |
| 474 | 20240308 | 110300 | 709319020 | 4890 | 4890 | 4890 | 4890 | 28 |
| 475 | 20240308 | 110200 | 709182100 | 4885 | 4890 | 4890 | 4885 | 4 |
| 476 | 20240308 | 110100 | 709162545 | 4890 | 4890 | 4890 | 4890 | 20 |
| 477 | 20240308 | 110000 | 709064745 | 4890 | 4890 | 4890 | 4890 | 85 |
| 478 | 20240308 | 105900 | 708649095 | 4890 | 4890 | 4890 | 4890 | 306 |
| 479 | 20240308 | 105800 | 707152755 | 4890 | 4890 | 4890 | 4890 | 222 |
| 480 | 20240308 | 105700 | 706067175 | 4890 | 4890 | 4890 | 4890 | 20 |
| 481 | 20240308 | 105600 | 705969375 | 4890 | 4890 | 4890 | 4890 | 100 |
| 482 | 20240308 | 105500 | 705480375 | 4890 | 4890 | 4890 | 4890 | 122 |
| 483 | 20240308 | 105400 | 704883795 | 4885 | 4885 | 4885 | 4885 | 400 |
| 484 | 20240308 | 105300 | 702929795 | 4885 | 4875 | 4885 | 4875 | 6255 |
| 485 | 20240308 | 105200 | 672404700 | 4870 | 4870 | 4870 | 4870 | 278 |
| 486 | 20240308 | 105100 | 671050840 | 4870 | 4870 | 4870 | 4870 | 0 |
| 487 | 20240308 | 105000 | 671050840 | 4870 | 4870 | 4870 | 4870 | 506 |
| 488 | 20240308 | 104900 | 668586620 | 4875 | 4875 | 4875 | 4875 | 120 |
| 489 | 20240308 | 104800 | 668001620 | 4875 | 4870 | 4875 | 4870 | 288 |
| 490 | 20240308 | 104700 | 666598795 | 4870 | 4875 | 4875 | 4870 | 385 |
| 491 | 20240308 | 104600 | 664723070 | 4875 | 4875 | 4875 | 4875 | 239 |
| 492 | 20240308 | 104500 | 663557945 | 4875 | 4875 | 4875 | 4875 | 241 |
| 493 | 20240308 | 104400 | 662383070 | 4875 | 4870 | 4875 | 4870 | 1085 |
| 494 | 20240308 | 104300 | 657095935 | 4870 | 4875 | 4875 | 4870 | 505 |
| 495 | 20240308 | 104200 | 654634065 | 4875 | 4870 | 4875 | 4870 | 254 |
| 496 | 20240308 | 104100 | 653395850 | 4875 | 4875 | 4875 | 4875 | 304 |
| 497 | 20240308 | 104000 | 651913850 | 4875 | 4875 | 4875 | 4875 | 830 |
| 498 | 20240308 | 103900 | 647867600 | 4875 | 4875 | 4875 | 4875 | 1688 |
| 499 | 20240308 | 103800 | 639638600 | 4870 | 4865 | 4870 | 4865 | 674 |
| 500 | 20240308 | 103700 | 636356630 | 4860 | 4860 | 4860 | 4860 | 0 |
| 501 | 20240308 | 103600 | 636356630 | 4860 | 4855 | 4860 | 4855 | 1011 |
| 502 | 20240308 | 103500 | 631448170 | 4855 | 4860 | 4860 | 4855 | 5043 |
| 503 | 20240308 | 103400 | 606963310 | 4850 | 4865 | 4865 | 4850 | 12915 |
| 504 | 20240308 | 103300 | 544268640 | 4865 | 4870 | 4870 | 4865 | 1070 |
| 505 | 20240308 | 103200 | 539062080 | 4870 | 4865 | 4870 | 4865 | 1775 |
| 506 | 20240308 | 103100 | 530426455 | 4865 | 4865 | 4865 | 4865 | 231 |
| 507 | 20240308 | 103000 | 529302640 | 4865 | 4870 | 4870 | 4865 | 225 |
| 508 | 20240308 | 102900 | 528208010 | 4870 | 4870 | 4870 | 4870 | 2322 |
| 509 | 20240308 | 102800 | 516899870 | 4870 | 4875 | 4875 | 4870 | 1024 |
| 510 | 20240308 | 102700 | 511910770 | 4875 | 4880 | 4880 | 4875 | 44 |
| 511 | 20240308 | 102600 | 511696055 | 4875 | 4875 | 4875 | 4875 | 20 |
| 512 | 20240308 | 102500 | 511598555 | 4875 | 4880 | 4880 | 4875 | 502 |
| 513 | 20240308 | 102400 | 509151295 | 4880 | 4880 | 4880 | 4880 | 758 |
| 514 | 20240308 | 102300 | 505452255 | 4880 | 4880 | 4885 | 4880 | 606 |
| 515 | 20240308 | 102200 | 502494690 | 4885 | 4880 | 4885 | 4880 | 45 |
| 516 | 20240308 | 102100 | 502274970 | 4885 | 4880 | 4885 | 4880 | 117 |
| 517 | 20240308 | 102000 | 501704000 | 4880 | 4885 | 4885 | 4880 | 14 |
| 518 | 20240308 | 101900 | 501635650 | 4885 | 4885 | 4885 | 4885 | 171 |
| 519 | 20240308 | 101800 | 500800315 | 4885 | 4875 | 4885 | 4875 | 506 |
| 520 | 20240308 | 101700 | 498332540 | 4880 | 4875 | 4880 | 4875 | 47 |
| 521 | 20240308 | 101600 | 498103185 | 4880 | 4880 | 4880 | 4880 | 16 |
| 522 | 20240308 | 101500 | 498025105 | 4870 | 4880 | 4880 | 4870 | 1576 |
| 523 | 20240308 | 101400 | 490342435 | 4875 | 4885 | 4885 | 4875 | 356 |
| 524 | 20240308 | 101300 | 488605860 | 4880 | 4885 | 4885 | 4880 | 553 |
| 525 | 20240308 | 101200 | 485904955 | 4885 | 4880 | 4885 | 4880 | 402 |
| 526 | 20240308 | 101100 | 483942995 | 4885 | 4885 | 4885 | 4885 | 500 |
| 527 | 20240308 | 101000 | 481500495 | 4885 | 4885 | 4885 | 4885 | 0 |
| 528 | 20240308 | 100900 | 481500495 | 4885 | 4885 | 4885 | 4885 | 3 |
| 529 | 20240308 | 100800 | 481485840 | 4885 | 4880 | 4885 | 4880 | 2081 |
| 530 | 20240308 | 100700 | 471330340 | 4885 | 4880 | 4885 | 4880 | 147 |
| 531 | 20240308 | 100600 | 470612945 | 4885 | 4885 | 4885 | 4885 | 0 |
| 532 | 20240308 | 100500 | 470612945 | 4885 | 4885 | 4885 | 4885 | 82 |
| 533 | 20240308 | 100400 | 470212375 | 4880 | 4880 | 4880 | 4880 | 9 |
| 534 | 20240308 | 100300 | 470168455 | 4880 | 4880 | 4880 | 4880 | 1785 |
| 535 | 20240308 | 100200 | 461457655 | 4880 | 4890 | 4890 | 4880 | 271 |
| 536 | 20240308 | 100100 | 460134820 | 4885 | 4895 | 4895 | 4885 | 2526 |
| 537 | 20240308 | 100000 | 447785325 | 4895 | 4895 | 4895 | 4895 | 36 |
| 538 | 20240308 | 095900 | 447609105 | 4895 | 4895 | 4895 | 4895 | 58 |
| 539 | 20240308 | 095800 | 447325195 | 4895 | 4895 | 4895 | 4895 | 904 |
| 540 | 20240308 | 095700 | 442900115 | 4895 | 4895 | 4895 | 4895 | 0 |
| 541 | 20240308 | 095600 | 442900115 | 4895 | 4900 | 4900 | 4895 | 232 |
| 542 | 20240308 | 095500 | 441764470 | 4900 | 4900 | 4900 | 4900 | 107 |
| 543 | 20240308 | 095400 | 441240170 | 4900 | 4900 | 4900 | 4900 | 520 |
| 544 | 20240308 | 095300 | 438692170 | 4900 | 4900 | 4900 | 4900 | 50 |
| 545 | 20240308 | 095200 | 438447170 | 4900 | 4900 | 4900 | 4900 | 281 |
| 546 | 20240308 | 095100 | 437070270 | 4895 | 4895 | 4900 | 4895 | 61 |
| 547 | 20240308 | 095000 | 436771410 | 4895 | 4895 | 4895 | 4895 | 41 |
| 548 | 20240308 | 094900 | 436570715 | 4895 | 4895 | 4895 | 4895 | 148 |
| 549 | 20240308 | 094800 | 435846255 | 4895 | 4895 | 4895 | 4895 | 268 |
| 550 | 20240308 | 094700 | 434534395 | 4895 | 4900 | 4900 | 4895 | 111 |
| 551 | 20240308 | 094600 | 433991045 | 4900 | 4900 | 4900 | 4900 | 46 |
| 552 | 20240308 | 094500 | 433765645 | 4900 | 4895 | 4905 | 4895 | 40 |
| 553 | 20240308 | 094400 | 433569725 | 4885 | 4900 | 4905 | 4885 | 619 |
| 554 | 20240308 | 094300 | 430542190 | 4905 | 4905 | 4905 | 4900 | 74 |
| 555 | 20240308 | 094200 | 430179345 | 4905 | 4880 | 4905 | 4880 | 5608 |
| 556 | 20240308 | 094100 | 402724695 | 4880 | 4885 | 4885 | 4880 | 9 |
| 557 | 20240308 | 094000 | 402680745 | 4885 | 4885 | 4885 | 4880 | 28 |
| 558 | 20240308 | 093900 | 402543975 | 4885 | 4890 | 4890 | 4885 | 255 |
| 559 | 20240308 | 093800 | 401298085 | 4880 | 4890 | 4890 | 4880 | 6 |
| 560 | 20240308 | 093700 | 401268775 | 4890 | 4890 | 4890 | 4885 | 410 |
| 561 | 20240308 | 093600 | 399264410 | 4890 | 4890 | 4890 | 4885 | 2597 |
| 562 | 20240308 | 093500 | 386575835 | 4890 | 4895 | 4895 | 4890 | 1043 |
| 563 | 20240308 | 093400 | 381470430 | 4895 | 4890 | 4895 | 4890 | 816 |
| 564 | 20240308 | 093300 | 377479945 | 4890 | 4895 | 4895 | 4890 | 16 |
| 565 | 20240308 | 093200 | 377401685 | 4895 | 4890 | 4895 | 4885 | 380 |
| 566 | 20240308 | 093100 | 375543215 | 4890 | 4885 | 4890 | 4885 | 201 |
| 567 | 20240308 | 093000 | 374561140 | 4885 | 4885 | 4885 | 4880 | 350 |
| 568 | 20240308 | 092900 | 372852885 | 4885 | 4880 | 4885 | 4875 | 2707 |
| 569 | 20240308 | 092800 | 359653300 | 4880 | 4875 | 4880 | 4875 | 1313 |
| 570 | 20240308 | 092700 | 353251345 | 4875 | 4880 | 4880 | 4875 | 547 |
| 571 | 20240308 | 092600 | 350584185 | 4880 | 4880 | 4880 | 4875 | 462 |
| 572 | 20240308 | 092500 | 348330430 | 4880 | 4880 | 4885 | 4875 | 1223 |
| 573 | 20240308 | 092400 | 342364385 | 4885 | 4895 | 4895 | 4885 | 1424 |
| 574 | 20240308 | 092300 | 335408045 | 4895 | 4905 | 4905 | 4885 | 3039 |
| 575 | 20240308 | 092200 | 320545530 | 4900 | 4900 | 4905 | 4900 | 1279 |
| 576 | 20240308 | 092100 | 314273430 | 4900 | 4905 | 4905 | 4900 | 111 |
| 577 | 20240308 | 092000 | 313729230 | 4910 | 4890 | 4910 | 4890 | 674 |
| 578 | 20240308 | 091900 | 310432340 | 4895 | 4900 | 4910 | 4895 | 1898 |
| 579 | 20240308 | 091800 | 301134085 | 4905 | 4910 | 4910 | 4905 | 1311 |
| 580 | 20240308 | 091700 | 294700625 | 4910 | 4910 | 4910 | 4900 | 978 |
| 581 | 20240308 | 091600 | 289902955 | 4900 | 4900 | 4915 | 4900 | 656 |
| 582 | 20240308 | 091500 | 286685555 | 4900 | 4910 | 4915 | 4900 | 611 |
| 583 | 20240308 | 091400 | 283682980 | 4885 | 4920 | 4920 | 4870 | 9362 |
| 584 | 20240308 | 091300 | 237941795 | 4910 | 4925 | 4925 | 4900 | 650 |
| 585 | 20240308 | 091200 | 234754110 | 4910 | 4915 | 4915 | 4890 | 5994 |
| 586 | 20240308 | 091100 | 205373485 | 4915 | 4930 | 4935 | 4915 | 3541 |
| 587 | 20240308 | 091000 | 187930350 | 4935 | 4935 | 4935 | 4935 | 167 |
| 588 | 20240308 | 090900 | 187106205 | 4935 | 4940 | 4940 | 4935 | 794 |
| 589 | 20240308 | 090800 | 183186430 | 4940 | 4945 | 4945 | 4940 | 451 |
| 590 | 20240308 | 090700 | 180956260 | 4945 | 4955 | 4955 | 4945 | 206 |
| 591 | 20240308 | 090600 | 179936680 | 4950 | 4915 | 4960 | 4915 | 7518 |
| 592 | 20240308 | 090500 | 142794215 | 4915 | 4915 | 4920 | 4915 | 112 |
| 593 | 20240308 | 090400 | 142243485 | 4915 | 4910 | 4915 | 4905 | 1365 |
| 594 | 20240308 | 090300 | 135545020 | 4910 | 4910 | 4910 | 4910 | 5383 |
| 595 | 20240308 | 090200 | 109114490 | 4900 | 4925 | 4925 | 4900 | 6635 |
| 596 | 20240308 | 090100 | 76522750 | 4940 | 4910 | 4940 | 4885 | 5111 |
| 597 | 20240308 | 090000 | 51343595 | 4940 | 4925 | 4955 | 4860 | 10454 |