31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 193400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 5257 |
| 3 | 20240306 | 193300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20240306 | 193200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20240306 | 193100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20240306 | 193000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20240306 | 192900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20240306 | 192800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20240306 | 192700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20240306 | 192600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20240306 | 192500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20240306 | 192400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20240306 | 192300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20240306 | 192200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20240306 | 192100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20240306 | 192000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20240306 | 191900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20240306 | 191800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20240306 | 191700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20240306 | 191600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20240306 | 191500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20240306 | 191400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20240306 | 191300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20240306 | 191200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20240306 | 191100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20240306 | 191000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20240306 | 190900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20240306 | 190800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20240306 | 190700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20240306 | 190600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20240306 | 190500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20240306 | 190400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 5257 |
| 33 | 20240306 | 190300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20240306 | 190200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20240306 | 190100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20240306 | 190000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20240306 | 185900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20240306 | 185800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20240306 | 185700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20240306 | 185600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20240306 | 185500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20240306 | 185400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20240306 | 185300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20240306 | 185200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20240306 | 185100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20240306 | 185000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20240306 | 184900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20240306 | 184800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20240306 | 184700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20240306 | 184600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20240306 | 184500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20240306 | 184400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20240306 | 184300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20240306 | 184200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20240306 | 184100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20240306 | 184000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20240306 | 183900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20240306 | 183800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20240306 | 183700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20240306 | 183600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20240306 | 183500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20240306 | 183400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 5257 |
| 63 | 20240306 | 183300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20240306 | 183200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20240306 | 183100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20240306 | 183000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20240306 | 182900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20240306 | 182800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20240306 | 182700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20240306 | 182600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20240306 | 182500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20240306 | 182400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20240306 | 182300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20240306 | 182200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20240306 | 182100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20240306 | 182000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20240306 | 181900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20240306 | 181800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20240306 | 181700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20240306 | 181600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20240306 | 181500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20240306 | 181400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20240306 | 181300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20240306 | 181200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20240306 | 181100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20240306 | 181000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20240306 | 180900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20240306 | 180800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20240306 | 180700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20240306 | 180600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20240306 | 180500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20240306 | 180400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 5257 |
| 93 | 20240306 | 180300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20240306 | 180200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20240306 | 180100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20240306 | 180000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20240306 | 175900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20240306 | 175800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20240306 | 175700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20240306 | 175600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20240306 | 175500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20240306 | 175400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20240306 | 175300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20240306 | 175200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20240306 | 175100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20240306 | 175000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20240306 | 174900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20240306 | 174800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20240306 | 174700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20240306 | 174600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20240306 | 174500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20240306 | 174400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20240306 | 174300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20240306 | 174200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20240306 | 174100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20240306 | 174000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20240306 | 173900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20240306 | 173800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20240306 | 173700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20240306 | 173600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20240306 | 173500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20240306 | 173400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 5257 |
| 123 | 20240306 | 173300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20240306 | 173200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20240306 | 173100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20240306 | 173000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20240306 | 172900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20240306 | 172800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20240306 | 172700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20240306 | 172600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20240306 | 172500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20240306 | 172400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20240306 | 172300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20240306 | 172200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20240306 | 172100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20240306 | 172000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20240306 | 171900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20240306 | 171800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20240306 | 171700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20240306 | 171600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20240306 | 171500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20240306 | 171400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20240306 | 171300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20240306 | 171200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20240306 | 171100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20240306 | 171000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20240306 | 170900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20240306 | 170800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20240306 | 170700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20240306 | 170600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20240306 | 170500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20240306 | 170400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 5257 |
| 153 | 20240306 | 170300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20240306 | 170200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20240306 | 170100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20240306 | 170000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20240306 | 165900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20240306 | 165800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20240306 | 165700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20240306 | 165600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20240306 | 165500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20240306 | 165400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20240306 | 165300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20240306 | 165200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20240306 | 165100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20240306 | 165000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20240306 | 164900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20240306 | 164800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20240306 | 164700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20240306 | 164600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20240306 | 164500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20240306 | 164400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20240306 | 164300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20240306 | 164200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20240306 | 164100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20240306 | 164000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20240306 | 163900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20240306 | 163800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20240306 | 163700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20240306 | 163600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20240306 | 163500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20240306 | 163400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 5257 |
| 183 | 20240306 | 163300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20240306 | 163200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20240306 | 163100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20240306 | 163000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20240306 | 162900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20240306 | 162800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20240306 | 162700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20240306 | 162600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20240306 | 162500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20240306 | 162400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20240306 | 162300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20240306 | 162200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20240306 | 162100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20240306 | 162000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 197 | 20240306 | 161900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 198 | 20240306 | 161800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 199 | 20240306 | 161700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 200 | 20240306 | 161600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 201 | 20240306 | 161500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 202 | 20240306 | 161400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 203 | 20240306 | 161300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 204 | 20240306 | 161200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 205 | 20240306 | 161100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 206 | 20240306 | 161000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 207 | 20240306 | 160900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 208 | 20240306 | 160800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 209 | 20240306 | 160700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 210 | 20240306 | 160600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 211 | 20240306 | 160500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 212 | 20240306 | 160400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 5257 |
| 213 | 20240306 | 160300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 214 | 20240306 | 160200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 215 | 20240306 | 160100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 216 | 20240306 | 160000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 217 | 20240306 | 155900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 218 | 20240306 | 155800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 219 | 20240306 | 155700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 220 | 20240306 | 155600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 221 | 20240306 | 155500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 222 | 20240306 | 155400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 223 | 20240306 | 155300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 224 | 20240306 | 155200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 225 | 20240306 | 155100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 226 | 20240306 | 155000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 227 | 20240306 | 154900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 228 | 20240306 | 154800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 229 | 20240306 | 154700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 230 | 20240306 | 154600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 231 | 20240306 | 154500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 232 | 20240306 | 154400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 233 | 20240306 | 154300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 234 | 20240306 | 154200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 235 | 20240306 | 154100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 236 | 20240306 | 154000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 237 | 20240306 | 153900 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 238 | 20240306 | 153800 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 239 | 20240306 | 153700 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 240 | 20240306 | 153600 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 241 | 20240306 | 153500 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 242 | 20240306 | 153400 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 5257 |
| 243 | 20240306 | 153300 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 244 | 20240306 | 153200 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 245 | 20240306 | 153100 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 0 |
| 246 | 20240306 | 153000 | 2245616180 | 5980 | 5980 | 5980 | 5980 | 5257 |
| 247 | 20240306 | 152900 | 2214179320 | 5950 | 5950 | 5950 | 5950 | 0 |
| 248 | 20240306 | 152800 | 2214179320 | 5950 | 5950 | 5950 | 5950 | 0 |
| 249 | 20240306 | 152700 | 2214179320 | 5950 | 5950 | 5950 | 5950 | 0 |
| 250 | 20240306 | 152600 | 2214179320 | 5950 | 5950 | 5950 | 5950 | 0 |
| 251 | 20240306 | 152500 | 2214179320 | 5950 | 5950 | 5950 | 5950 | 0 |
| 252 | 20240306 | 152400 | 2214179320 | 5950 | 5950 | 5950 | 5950 | 0 |
| 253 | 20240306 | 152300 | 2214179320 | 5950 | 5950 | 5950 | 5950 | 0 |
| 254 | 20240306 | 152200 | 2214179320 | 5950 | 5950 | 5950 | 5950 | 0 |
| 255 | 20240306 | 152100 | 2214179320 | 5950 | 5950 | 5950 | 5950 | 0 |
| 256 | 20240306 | 152000 | 2214179320 | 5950 | 5950 | 5950 | 5950 | 0 |
| 257 | 20240306 | 151900 | 2214179320 | 5950 | 5960 | 5970 | 5910 | 4626 |
| 258 | 20240306 | 151800 | 2186630870 | 5960 | 5930 | 5960 | 5920 | 1176 |
| 259 | 20240306 | 151700 | 2179624430 | 5920 | 5920 | 5960 | 5920 | 624 |
| 260 | 20240306 | 151600 | 2175910990 | 5950 | 5950 | 5950 | 5950 | 3 |
| 261 | 20240306 | 151500 | 2175893140 | 5950 | 5930 | 5960 | 5930 | 710 |
| 262 | 20240306 | 151400 | 2171664340 | 5930 | 5920 | 5930 | 5920 | 162 |
| 263 | 20240306 | 151300 | 2170703910 | 5920 | 5920 | 5920 | 5910 | 86 |
| 264 | 20240306 | 151200 | 2170194800 | 5920 | 5920 | 5920 | 5920 | 10 |
| 265 | 20240306 | 151100 | 2170135600 | 5920 | 5920 | 5920 | 5920 | 204 |
| 266 | 20240306 | 151000 | 2168927920 | 5920 | 5910 | 5920 | 5910 | 114 |
| 267 | 20240306 | 150900 | 2168253070 | 5920 | 5930 | 5930 | 5920 | 612 |
| 268 | 20240306 | 150800 | 2164629910 | 5930 | 5930 | 5930 | 5920 | 161 |
| 269 | 20240306 | 150700 | 2163675520 | 5960 | 5930 | 5960 | 5930 | 1684 |
| 270 | 20240306 | 150600 | 2153667450 | 5930 | 5910 | 5930 | 5910 | 572 |
| 271 | 20240306 | 150500 | 2150284510 | 5940 | 5940 | 5940 | 5930 | 308 |
| 272 | 20240306 | 150400 | 2148455030 | 5950 | 5950 | 5950 | 5950 | 1 |
| 273 | 20240306 | 150300 | 2148449080 | 5900 | 5910 | 5910 | 5900 | 8 |
| 274 | 20240306 | 150200 | 2148401870 | 5940 | 5940 | 5940 | 5940 | 0 |
| 275 | 20240306 | 150100 | 2148401870 | 5940 | 5940 | 5940 | 5940 | 173 |
| 276 | 20240306 | 150000 | 2147374250 | 5910 | 5910 | 5910 | 5910 | 170 |
| 277 | 20240306 | 145900 | 2146369550 | 5950 | 5920 | 5950 | 5920 | 611 |
| 278 | 20240306 | 145800 | 2142737150 | 5910 | 5910 | 5910 | 5910 | 200 |
| 279 | 20240306 | 145700 | 2141555150 | 5910 | 5910 | 5910 | 5910 | 0 |
| 280 | 20240306 | 145600 | 2141555150 | 5910 | 5910 | 5910 | 5910 | 265 |
| 281 | 20240306 | 145500 | 2139989000 | 5900 | 5900 | 5900 | 5900 | 225 |
| 282 | 20240306 | 145400 | 2138661500 | 5910 | 5930 | 5930 | 5910 | 842 |
| 283 | 20240306 | 145300 | 2133681280 | 5930 | 5930 | 5930 | 5930 | 481 |
| 284 | 20240306 | 145200 | 2130828950 | 5930 | 5910 | 5930 | 5900 | 604 |
| 285 | 20240306 | 145100 | 2127252230 | 5910 | 5900 | 5910 | 5900 | 246 |
| 286 | 20240306 | 145000 | 2125799990 | 5900 | 5900 | 5900 | 5900 | 1129 |
| 287 | 20240306 | 144900 | 2119138890 | 5900 | 5910 | 5910 | 5900 | 1406 |
| 288 | 20240306 | 144800 | 2110839930 | 5910 | 5900 | 5930 | 5900 | 327 |
| 289 | 20240306 | 144700 | 2108903970 | 5930 | 5920 | 5930 | 5900 | 499 |
| 290 | 20240306 | 144600 | 2105958490 | 5920 | 5920 | 5920 | 5920 | 15 |
| 291 | 20240306 | 144500 | 2105869690 | 5900 | 5920 | 5920 | 5900 | 860 |
| 292 | 20240306 | 144400 | 2100795670 | 5930 | 5920 | 5930 | 5920 | 36 |
| 293 | 20240306 | 144300 | 2100582540 | 5900 | 5900 | 5900 | 5900 | 51 |
| 294 | 20240306 | 144200 | 2100281640 | 5900 | 5920 | 5930 | 5900 | 347 |
| 295 | 20240306 | 144100 | 2098229340 | 5910 | 5920 | 5930 | 5910 | 97 |
| 296 | 20240306 | 144000 | 2097654910 | 5900 | 5920 | 5920 | 5900 | 313 |
| 297 | 20240306 | 143900 | 2095803140 | 5920 | 5950 | 5950 | 5920 | 190 |
| 298 | 20240306 | 143800 | 2094672950 | 5950 | 5950 | 5950 | 5950 | 1 |
| 299 | 20240306 | 143700 | 2094667000 | 5950 | 5930 | 5950 | 5930 | 214 |
| 300 | 20240306 | 143600 | 2093396600 | 5930 | 5930 | 5930 | 5930 | 10 |
| 301 | 20240306 | 143500 | 2093337300 | 5900 | 5930 | 5930 | 5900 | 573 |
| 302 | 20240306 | 143400 | 2089952690 | 5930 | 5930 | 5930 | 5930 | 0 |
| 303 | 20240306 | 143300 | 2089952690 | 5930 | 5930 | 5930 | 5930 | 88 |
| 304 | 20240306 | 143200 | 2089430850 | 5930 | 5960 | 5960 | 5930 | 160 |
| 305 | 20240306 | 143100 | 2088481320 | 5940 | 5970 | 5970 | 5940 | 295 |
| 306 | 20240306 | 143000 | 2086728870 | 5970 | 5960 | 5970 | 5940 | 782 |
| 307 | 20240306 | 142900 | 2082065490 | 5970 | 5960 | 5970 | 5960 | 202 |
| 308 | 20240306 | 142800 | 2080860350 | 5970 | 5960 | 5970 | 5930 | 626 |
| 309 | 20240306 | 142700 | 2077123960 | 5960 | 5960 | 5960 | 5960 | 573 |
| 310 | 20240306 | 142600 | 2073708880 | 5960 | 5940 | 5960 | 5930 | 1520 |
| 311 | 20240306 | 142500 | 2064694180 | 5960 | 5950 | 5970 | 5950 | 1138 |
| 312 | 20240306 | 142400 | 2057912580 | 5960 | 5960 | 5960 | 5960 | 179 |
| 313 | 20240306 | 142300 | 2056845740 | 5960 | 5950 | 5960 | 5950 | 593 |
| 314 | 20240306 | 142200 | 2053316920 | 5950 | 5950 | 5950 | 5950 | 1 |
| 315 | 20240306 | 142100 | 2053310970 | 5950 | 5930 | 5950 | 5930 | 995 |
| 316 | 20240306 | 142000 | 2047398850 | 5930 | 5930 | 5930 | 5930 | 495 |
| 317 | 20240306 | 141900 | 2044463500 | 5930 | 5950 | 5950 | 5920 | 206 |
| 318 | 20240306 | 141800 | 2043242310 | 5920 | 5920 | 5920 | 5920 | 40 |
| 319 | 20240306 | 141700 | 2043005510 | 5920 | 5920 | 5920 | 5920 | 0 |
| 320 | 20240306 | 141600 | 2043005510 | 5920 | 5920 | 5920 | 5920 | 12 |
| 321 | 20240306 | 141500 | 2042934470 | 5950 | 5950 | 5950 | 5950 | 84 |
| 322 | 20240306 | 141400 | 2042434670 | 5900 | 5900 | 5900 | 5900 | 1 |
| 323 | 20240306 | 141300 | 2042428770 | 5950 | 5940 | 5950 | 5940 | 846 |
| 324 | 20240306 | 141200 | 2037395880 | 5930 | 5930 | 5930 | 5930 | 3300 |
| 325 | 20240306 | 141100 | 2017826880 | 5930 | 5900 | 5930 | 5900 | 256 |
| 326 | 20240306 | 141000 | 2016312920 | 5890 | 5890 | 5890 | 5890 | 173 |
| 327 | 20240306 | 140900 | 2015293950 | 5880 | 5880 | 5880 | 5880 | 231 |
| 328 | 20240306 | 140800 | 2013935670 | 5880 | 5880 | 5880 | 5880 | 11 |
| 329 | 20240306 | 140700 | 2013870990 | 5890 | 5880 | 5890 | 5870 | 223 |
| 330 | 20240306 | 140600 | 2012560180 | 5870 | 5890 | 5890 | 5860 | 940 |
| 331 | 20240306 | 140500 | 2007037830 | 5890 | 5890 | 5890 | 5890 | 0 |
| 332 | 20240306 | 140400 | 2007037830 | 5890 | 5890 | 5890 | 5890 | 610 |
| 333 | 20240306 | 140300 | 2003444930 | 5890 | 5910 | 5910 | 5890 | 197 |
| 334 | 20240306 | 140200 | 2002284300 | 5890 | 5890 | 5890 | 5890 | 10 |
| 335 | 20240306 | 140100 | 2002225400 | 5880 | 5880 | 5880 | 5880 | 0 |
| 336 | 20240306 | 140000 | 2002225400 | 5880 | 5880 | 5880 | 5880 | 0 |
| 337 | 20240306 | 135900 | 2002225400 | 5880 | 5900 | 5900 | 5880 | 50 |
| 338 | 20240306 | 135800 | 2001930920 | 5900 | 5900 | 5900 | 5900 | 1 |
| 339 | 20240306 | 135700 | 2001925020 | 5900 | 5910 | 5910 | 5900 | 50 |
| 340 | 20240306 | 135600 | 2001629820 | 5900 | 5900 | 5900 | 5900 | 0 |
| 341 | 20240306 | 135500 | 2001629820 | 5900 | 5900 | 5900 | 5900 | 0 |
| 342 | 20240306 | 135400 | 2001629820 | 5900 | 5900 | 5900 | 5900 | 10361 |
| 343 | 20240306 | 135300 | 1940499920 | 5900 | 5890 | 5900 | 5880 | 206 |
| 344 | 20240306 | 135200 | 1939287790 | 5900 | 5900 | 5900 | 5900 | 100 |
| 345 | 20240306 | 135100 | 1938697790 | 5900 | 5900 | 5900 | 5900 | 61 |
| 346 | 20240306 | 135000 | 1938337890 | 5900 | 5900 | 5900 | 5900 | 285 |
| 347 | 20240306 | 134900 | 1936656390 | 5890 | 5890 | 5890 | 5890 | 110 |
| 348 | 20240306 | 134800 | 1936008490 | 5890 | 5890 | 5890 | 5890 | 100 |
| 349 | 20240306 | 134700 | 1935419490 | 5890 | 5890 | 5890 | 5890 | 88 |
| 350 | 20240306 | 134600 | 1934901170 | 5880 | 5890 | 5900 | 5880 | 1548 |
| 351 | 20240306 | 134500 | 1925791280 | 5900 | 5890 | 5900 | 5890 | 11 |
| 352 | 20240306 | 134400 | 1925726470 | 5900 | 5900 | 5900 | 5890 | 110 |
| 353 | 20240306 | 134300 | 1925077500 | 5910 | 5910 | 5910 | 5910 | 150 |
| 354 | 20240306 | 134200 | 1924191000 | 5920 | 5920 | 5920 | 5920 | 10 |
| 355 | 20240306 | 134100 | 1924131800 | 5900 | 5910 | 5910 | 5900 | 49 |
| 356 | 20240306 | 134000 | 1923842280 | 5910 | 5900 | 5930 | 5890 | 863 |
| 357 | 20240306 | 133900 | 1918752670 | 5900 | 5930 | 5930 | 5900 | 379 |
| 358 | 20240306 | 133800 | 1916515740 | 5910 | 5920 | 5920 | 5910 | 532 |
| 359 | 20240306 | 133700 | 1913369340 | 5930 | 5930 | 5930 | 5930 | 28 |
| 360 | 20240306 | 133600 | 1913203300 | 5930 | 5930 | 5930 | 5930 | 0 |
| 361 | 20240306 | 133500 | 1913203300 | 5930 | 5930 | 5930 | 5930 | 0 |
| 362 | 20240306 | 133400 | 1913203300 | 5930 | 5930 | 5930 | 5930 | 2 |
| 363 | 20240306 | 133300 | 1913191440 | 5930 | 5930 | 5930 | 5930 | 319 |
| 364 | 20240306 | 133200 | 1911299770 | 5930 | 5930 | 5930 | 5930 | 0 |
| 365 | 20240306 | 133100 | 1911299770 | 5930 | 5930 | 5930 | 5930 | 1 |
| 366 | 20240306 | 133000 | 1911293840 | 5930 | 5930 | 5930 | 5930 | 2 |
| 367 | 20240306 | 132900 | 1911281980 | 5950 | 5950 | 5950 | 5950 | 372 |
| 368 | 20240306 | 132800 | 1909068580 | 5950 | 5950 | 5950 | 5950 | 282 |
| 369 | 20240306 | 132700 | 1907390680 | 5950 | 5950 | 5950 | 5950 | 252 |
| 370 | 20240306 | 132600 | 1905891280 | 5950 | 5950 | 5950 | 5950 | 245 |
| 371 | 20240306 | 132500 | 1904433530 | 5940 | 5940 | 5940 | 5940 | 177 |
| 372 | 20240306 | 132400 | 1903382150 | 5920 | 5920 | 5920 | 5920 | 163 |
| 373 | 20240306 | 132300 | 1902417190 | 5930 | 5930 | 5930 | 5930 | 27 |
| 374 | 20240306 | 132200 | 1902257080 | 5930 | 5930 | 5930 | 5930 | 200 |
| 375 | 20240306 | 132100 | 1901071080 | 5930 | 5930 | 5930 | 5930 | 10 |
| 376 | 20240306 | 132000 | 1901011780 | 5930 | 5930 | 5930 | 5930 | 233 |
| 377 | 20240306 | 131900 | 1899630090 | 5940 | 5940 | 5940 | 5940 | 503 |
| 378 | 20240306 | 131800 | 1896642270 | 5950 | 5950 | 5950 | 5940 | 150 |
| 379 | 20240306 | 131700 | 1895750490 | 5940 | 5940 | 5940 | 5940 | 100 |
| 380 | 20240306 | 131600 | 1895156490 | 5940 | 5960 | 5960 | 5940 | 1610 |
| 381 | 20240306 | 131500 | 1885584530 | 5960 | 5960 | 5960 | 5960 | 19 |
| 382 | 20240306 | 131400 | 1885471290 | 5980 | 5980 | 5980 | 5980 | 0 |
| 383 | 20240306 | 131300 | 1885471290 | 5980 | 5980 | 5980 | 5980 | 506 |
| 384 | 20240306 | 131200 | 1882445410 | 5970 | 5970 | 5980 | 5970 | 162 |
| 385 | 20240306 | 131100 | 1881477770 | 5980 | 5980 | 5980 | 5980 | 221 |
| 386 | 20240306 | 131000 | 1880156190 | 5980 | 5980 | 5980 | 5980 | 423 |
| 387 | 20240306 | 130900 | 1877626650 | 5960 | 5960 | 5960 | 5960 | 239 |
| 388 | 20240306 | 130800 | 1876202210 | 5960 | 5960 | 5960 | 5960 | 20 |
| 389 | 20240306 | 130700 | 1876083010 | 5960 | 5950 | 5960 | 5950 | 1931 |
| 390 | 20240306 | 130600 | 1864579350 | 5950 | 5950 | 5960 | 5950 | 195 |
| 391 | 20240306 | 130500 | 1863419070 | 5960 | 5960 | 5960 | 5960 | 134 |
| 392 | 20240306 | 130400 | 1862620430 | 5950 | 5950 | 5950 | 5950 | 432 |
| 393 | 20240306 | 130300 | 1860050030 | 5950 | 5960 | 5960 | 5950 | 1326 |
| 394 | 20240306 | 130200 | 1852159350 | 5960 | 5970 | 5970 | 5960 | 1801 |
| 395 | 20240306 | 130100 | 1841417950 | 5970 | 5970 | 5970 | 5960 | 817 |
| 396 | 20240306 | 130000 | 1836540960 | 5970 | 5980 | 5980 | 5970 | 625 |
| 397 | 20240306 | 125900 | 1832804710 | 5980 | 5970 | 5980 | 5970 | 601 |
| 398 | 20240306 | 125800 | 1829211930 | 5960 | 5960 | 5970 | 5960 | 1363 |
| 399 | 20240306 | 125700 | 1821077540 | 5970 | 5980 | 5990 | 5970 | 1388 |
| 400 | 20240306 | 125600 | 1812786140 | 5990 | 5960 | 5990 | 5960 | 5656 |
| 401 | 20240306 | 125500 | 1778981460 | 5970 | 5970 | 5970 | 5970 | 1 |
| 402 | 20240306 | 125400 | 1778975490 | 5970 | 5960 | 5970 | 5960 | 150 |
| 403 | 20240306 | 125300 | 1778081400 | 5960 | 5970 | 5970 | 5960 | 6 |
| 404 | 20240306 | 125200 | 1778045620 | 5950 | 5950 | 5970 | 5950 | 2113 |
| 405 | 20240306 | 125100 | 1765467010 | 5930 | 5940 | 5950 | 5920 | 591 |
| 406 | 20240306 | 125000 | 1761958540 | 5940 | 5920 | 5940 | 5920 | 102 |
| 407 | 20240306 | 124900 | 1761354660 | 5920 | 5930 | 5940 | 5920 | 821 |
| 408 | 20240306 | 124800 | 1756484060 | 5930 | 5940 | 5940 | 5930 | 684 |
| 409 | 20240306 | 124700 | 1752421200 | 5940 | 5940 | 5940 | 5940 | 394 |
| 410 | 20240306 | 124600 | 1750080840 | 5930 | 5940 | 5940 | 5930 | 7 |
| 411 | 20240306 | 124500 | 1750039310 | 5930 | 5930 | 5940 | 5930 | 73 |
| 412 | 20240306 | 124400 | 1749606360 | 5930 | 5930 | 5930 | 5930 | 933 |
| 413 | 20240306 | 124300 | 1744073670 | 5920 | 5920 | 5930 | 5920 | 1106 |
| 414 | 20240306 | 124200 | 1737515610 | 5920 | 5920 | 5920 | 5920 | 2 |
| 415 | 20240306 | 124100 | 1737503770 | 5910 | 5910 | 5910 | 5910 | 93 |
| 416 | 20240306 | 124000 | 1736954140 | 5910 | 5900 | 5910 | 5900 | 58 |
| 417 | 20240306 | 123900 | 1736611690 | 5910 | 5900 | 5910 | 5900 | 217 |
| 418 | 20240306 | 123800 | 1735331360 | 5900 | 5900 | 5900 | 5900 | 10 |
| 419 | 20240306 | 123700 | 1735272360 | 5910 | 5910 | 5910 | 5910 | 2 |
| 420 | 20240306 | 123600 | 1735260540 | 5900 | 5910 | 5910 | 5900 | 103 |
| 421 | 20240306 | 123500 | 1734651820 | 5900 | 5900 | 5900 | 5900 | 120 |
| 422 | 20240306 | 123400 | 1733943820 | 5910 | 5910 | 5910 | 5910 | 235 |
| 423 | 20240306 | 123300 | 1732554970 | 5910 | 5910 | 5910 | 5910 | 150 |
| 424 | 20240306 | 123200 | 1731668470 | 5910 | 5920 | 5920 | 5910 | 272 |
| 425 | 20240306 | 123100 | 1730059230 | 5930 | 5920 | 5930 | 5920 | 644 |
| 426 | 20240306 | 123000 | 1726246740 | 5920 | 5920 | 5930 | 5920 | 340 |
| 427 | 20240306 | 122900 | 1724233670 | 5910 | 5910 | 5910 | 5910 | 15 |
| 428 | 20240306 | 122800 | 1724145020 | 5930 | 5910 | 5930 | 5910 | 2915 |
| 429 | 20240306 | 122700 | 1706879460 | 5910 | 5900 | 5910 | 5900 | 18 |
| 430 | 20240306 | 122600 | 1706773130 | 5910 | 5900 | 5910 | 5900 | 58 |
| 431 | 20240306 | 122500 | 1706430900 | 5920 | 5920 | 5920 | 5920 | 3 |
| 432 | 20240306 | 122400 | 1706413140 | 5900 | 5900 | 5900 | 5900 | 1498 |
| 433 | 20240306 | 122300 | 1697574940 | 5920 | 5920 | 5920 | 5920 | 0 |
| 434 | 20240306 | 122200 | 1697574940 | 5920 | 5920 | 5920 | 5920 | 60 |
| 435 | 20240306 | 122100 | 1697219740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 436 | 20240306 | 122000 | 1697219740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 437 | 20240306 | 121900 | 1697219740 | 5930 | 5930 | 5930 | 5930 | 1 |
| 438 | 20240306 | 121800 | 1697213810 | 5930 | 5910 | 5930 | 5910 | 1511 |
| 439 | 20240306 | 121700 | 1688254690 | 5900 | 5900 | 5900 | 5900 | 283 |
| 440 | 20240306 | 121600 | 1686584990 | 5900 | 5890 | 5900 | 5890 | 12 |
| 441 | 20240306 | 121500 | 1686514270 | 5890 | 5890 | 5890 | 5890 | 140 |
| 442 | 20240306 | 121400 | 1685689670 | 5890 | 5890 | 5890 | 5890 | 0 |
| 443 | 20240306 | 121300 | 1685689670 | 5890 | 5890 | 5890 | 5890 | 4 |
| 444 | 20240306 | 121200 | 1685666110 | 5890 | 5890 | 5890 | 5890 | 1 |
| 445 | 20240306 | 121100 | 1685660220 | 5900 | 5900 | 5900 | 5900 | 0 |
| 446 | 20240306 | 121000 | 1685660220 | 5900 | 5920 | 5920 | 5900 | 877 |
| 447 | 20240306 | 120900 | 1680485720 | 5920 | 5920 | 5920 | 5920 | 3 |
| 448 | 20240306 | 120800 | 1680467960 | 5920 | 5920 | 5920 | 5920 | 5 |
| 449 | 20240306 | 120700 | 1680438360 | 5900 | 5920 | 5920 | 5900 | 12 |
| 450 | 20240306 | 120600 | 1680367520 | 5920 | 5920 | 5920 | 5920 | 0 |
| 451 | 20240306 | 120500 | 1680367520 | 5920 | 5920 | 5920 | 5920 | 0 |
| 452 | 20240306 | 120400 | 1680367520 | 5920 | 5920 | 5920 | 5920 | 111 |
| 453 | 20240306 | 120300 | 1679710400 | 5930 | 5930 | 5930 | 5930 | 0 |
| 454 | 20240306 | 120200 | 1679710400 | 5930 | 5930 | 5930 | 5930 | 5 |
| 455 | 20240306 | 120100 | 1679680750 | 5920 | 5910 | 5920 | 5910 | 1127 |
| 456 | 20240306 | 120000 | 1673010370 | 5910 | 5880 | 5910 | 5880 | 285 |
| 457 | 20240306 | 115900 | 1671330550 | 5880 | 5870 | 5880 | 5870 | 263 |
| 458 | 20240306 | 115800 | 1669784610 | 5890 | 5890 | 5890 | 5870 | 922 |
| 459 | 20240306 | 115700 | 1664371080 | 5880 | 5880 | 5890 | 5880 | 1353 |
| 460 | 20240306 | 115600 | 1656415380 | 5880 | 5890 | 5890 | 5880 | 35 |
| 461 | 20240306 | 115500 | 1656209250 | 5900 | 5890 | 5900 | 5890 | 21 |
| 462 | 20240306 | 115400 | 1656085550 | 5890 | 5890 | 5890 | 5890 | 50 |
| 463 | 20240306 | 115300 | 1655791050 | 5900 | 5900 | 5900 | 5900 | 1 |
| 464 | 20240306 | 115200 | 1655785150 | 5900 | 5900 | 5900 | 5900 | 28 |
| 465 | 20240306 | 115100 | 1655619950 | 5900 | 5900 | 5900 | 5900 | 76 |
| 466 | 20240306 | 115000 | 1655171550 | 5900 | 5900 | 5900 | 5900 | 0 |
| 467 | 20240306 | 114900 | 1655171550 | 5900 | 5880 | 5900 | 5880 | 184 |
| 468 | 20240306 | 114800 | 1654088210 | 5910 | 5910 | 5910 | 5910 | 3 |
| 469 | 20240306 | 114700 | 1654070480 | 5880 | 5910 | 5910 | 5880 | 46 |
| 470 | 20240306 | 114600 | 1653799910 | 5910 | 5890 | 5910 | 5890 | 708 |
| 471 | 20240306 | 114500 | 1649629760 | 5900 | 5900 | 5900 | 5900 | 0 |
| 472 | 20240306 | 114400 | 1649629760 | 5900 | 5900 | 5900 | 5900 | 105 |
| 473 | 20240306 | 114300 | 1649010260 | 5900 | 5900 | 5900 | 5900 | 0 |
| 474 | 20240306 | 114200 | 1649010260 | 5900 | 5880 | 5900 | 5880 | 80 |
| 475 | 20240306 | 114100 | 1648539820 | 5890 | 5890 | 5890 | 5890 | 23 |
| 476 | 20240306 | 114000 | 1648404350 | 5910 | 5910 | 5910 | 5890 | 1142 |
| 477 | 20240306 | 113900 | 1641677890 | 5890 | 5900 | 5900 | 5890 | 1232 |
| 478 | 20240306 | 113800 | 1634417990 | 5910 | 5900 | 5910 | 5900 | 85 |
| 479 | 20240306 | 113700 | 1633916470 | 5910 | 5920 | 5920 | 5910 | 31 |
| 480 | 20240306 | 113600 | 1633733250 | 5890 | 5920 | 5920 | 5890 | 3 |
| 481 | 20240306 | 113500 | 1633715520 | 5890 | 5900 | 5920 | 5890 | 335 |
| 482 | 20240306 | 113400 | 1631741600 | 5900 | 5900 | 5900 | 5890 | 1209 |
| 483 | 20240306 | 113300 | 1624613500 | 5900 | 5900 | 5900 | 5900 | 101 |
| 484 | 20240306 | 113200 | 1624017600 | 5900 | 5920 | 5920 | 5900 | 102 |
| 485 | 20240306 | 113100 | 1623415760 | 5900 | 5900 | 5900 | 5900 | 1014 |
| 486 | 20240306 | 113000 | 1617433160 | 5900 | 5900 | 5910 | 5900 | 224 |
| 487 | 20240306 | 112900 | 1616111410 | 5910 | 5910 | 5940 | 5910 | 94 |
| 488 | 20240306 | 112800 | 1615555810 | 5910 | 5930 | 5930 | 5910 | 5206 |
| 489 | 20240306 | 112700 | 1584725790 | 5930 | 5930 | 5940 | 5930 | 1196 |
| 490 | 20240306 | 112600 | 1577633210 | 5930 | 5930 | 5930 | 5930 | 1705 |
| 491 | 20240306 | 112500 | 1567522560 | 5940 | 5930 | 5940 | 5930 | 250 |
| 492 | 20240306 | 112400 | 1566039540 | 5940 | 5940 | 5940 | 5940 | 332 |
| 493 | 20240306 | 112300 | 1564067460 | 5940 | 5950 | 5950 | 5940 | 203 |
| 494 | 20240306 | 112200 | 1562861610 | 5940 | 5940 | 5940 | 5940 | 100 |
| 495 | 20240306 | 112100 | 1562267610 | 5950 | 5950 | 5950 | 5950 | 0 |
| 496 | 20240306 | 112000 | 1562267610 | 5950 | 5940 | 5950 | 5940 | 260 |
| 497 | 20240306 | 111900 | 1560723190 | 5940 | 5940 | 5950 | 5940 | 431 |
| 498 | 20240306 | 111800 | 1558160020 | 5950 | 5950 | 5950 | 5950 | 48 |
| 499 | 20240306 | 111700 | 1557874420 | 5950 | 5950 | 5950 | 5950 | 0 |
| 500 | 20240306 | 111600 | 1557874420 | 5950 | 5940 | 5950 | 5940 | 22 |
| 501 | 20240306 | 111500 | 1557743700 | 5940 | 5950 | 5950 | 5940 | 39 |
| 502 | 20240306 | 111400 | 1557512020 | 5940 | 5940 | 5950 | 5940 | 857 |
| 503 | 20240306 | 111300 | 1552415850 | 5930 | 5930 | 5940 | 5930 | 1300 |
| 504 | 20240306 | 111200 | 1544706350 | 5940 | 5940 | 5940 | 5940 | 76 |
| 505 | 20240306 | 111100 | 1544254910 | 5940 | 5940 | 5940 | 5940 | 20 |
| 506 | 20240306 | 111000 | 1544136110 | 5950 | 5950 | 5950 | 5950 | 0 |
| 507 | 20240306 | 110900 | 1544136110 | 5950 | 5950 | 5950 | 5950 | 0 |
| 508 | 20240306 | 110800 | 1544136110 | 5950 | 5920 | 5950 | 5920 | 788 |
| 509 | 20240306 | 110700 | 1539460900 | 5950 | 5950 | 5950 | 5950 | 0 |
| 510 | 20240306 | 110600 | 1539460900 | 5950 | 5950 | 5950 | 5920 | 902 |
| 511 | 20240306 | 110500 | 1534111990 | 5960 | 5950 | 5960 | 5950 | 361 |
| 512 | 20240306 | 110400 | 1531964000 | 5950 | 5950 | 5950 | 5950 | 1 |
| 513 | 20240306 | 110300 | 1531958050 | 5960 | 5950 | 5960 | 5950 | 796 |
| 514 | 20240306 | 110200 | 1527221750 | 5950 | 5950 | 5960 | 5950 | 100 |
| 515 | 20240306 | 110100 | 1526626400 | 5950 | 5960 | 5960 | 5950 | 736 |
| 516 | 20240306 | 110000 | 1522241840 | 5960 | 5950 | 5960 | 5950 | 166 |
| 517 | 20240306 | 105900 | 1521252900 | 5950 | 5950 | 5950 | 5950 | 358 |
| 518 | 20240306 | 105800 | 1519122800 | 5960 | 5950 | 5960 | 5950 | 97 |
| 519 | 20240306 | 105700 | 1518545460 | 5960 | 5980 | 5980 | 5960 | 52 |
| 520 | 20240306 | 105600 | 1518235500 | 5960 | 5930 | 5980 | 5930 | 2702 |
| 521 | 20240306 | 105500 | 1502152500 | 5930 | 5980 | 5980 | 5930 | 2253 |
| 522 | 20240306 | 105400 | 1488748750 | 5980 | 6020 | 6020 | 5980 | 1300 |
| 523 | 20240306 | 105300 | 1480956150 | 5990 | 5990 | 6030 | 5990 | 1460 |
| 524 | 20240306 | 105200 | 1472189410 | 6020 | 6020 | 6020 | 5990 | 5563 |
| 525 | 20240306 | 105100 | 1438801460 | 6000 | 5970 | 6050 | 5970 | 28334 |
| 526 | 20240306 | 105000 | 1268528750 | 5970 | 5970 | 5970 | 5960 | 713 |
| 527 | 20240306 | 104900 | 1264274160 | 5970 | 5960 | 5970 | 5960 | 2444 |
| 528 | 20240306 | 104800 | 1249695000 | 5970 | 5940 | 5970 | 5940 | 1981 |
| 529 | 20240306 | 104700 | 1237900510 | 5950 | 5970 | 5980 | 5940 | 6169 |
| 530 | 20240306 | 104600 | 1201082380 | 5970 | 5940 | 5970 | 5940 | 2748 |
| 531 | 20240306 | 104500 | 1184726120 | 5960 | 5930 | 5960 | 5930 | 9282 |
| 532 | 20240306 | 104400 | 1129517360 | 5930 | 5910 | 5930 | 5900 | 822 |
| 533 | 20240306 | 104300 | 1124659900 | 5910 | 5920 | 5920 | 5910 | 1276 |
| 534 | 20240306 | 104200 | 1117112820 | 5920 | 5940 | 5940 | 5920 | 721 |
| 535 | 20240306 | 104100 | 1112833240 | 5940 | 5940 | 5940 | 5910 | 2142 |
| 536 | 20240306 | 104000 | 1100118050 | 5940 | 5920 | 5950 | 5920 | 3080 |
| 537 | 20240306 | 103900 | 1081819810 | 5930 | 5910 | 5930 | 5900 | 1044 |
| 538 | 20240306 | 103800 | 1075640460 | 5920 | 5920 | 5920 | 5920 | 1698 |
| 539 | 20240306 | 103700 | 1065588300 | 5920 | 5900 | 5920 | 5900 | 537 |
| 540 | 20240306 | 103600 | 1062414200 | 5940 | 5890 | 5940 | 5890 | 2214 |
| 541 | 20240306 | 103500 | 1049315840 | 5890 | 5900 | 5930 | 5810 | 5701 |
| 542 | 20240306 | 103400 | 1015784830 | 5900 | 5890 | 5910 | 5880 | 2209 |
| 543 | 20240306 | 103300 | 1002755630 | 5890 | 5870 | 5900 | 5830 | 16376 |
| 544 | 20240306 | 103200 | 906496760 | 5860 | 5850 | 5860 | 5850 | 1504 |
| 545 | 20240306 | 103100 | 897683340 | 5850 | 5840 | 5850 | 5840 | 735 |
| 546 | 20240306 | 103000 | 893390360 | 5840 | 5840 | 5860 | 5840 | 186 |
| 547 | 20240306 | 102900 | 892302410 | 5860 | 5840 | 5860 | 5840 | 33 |
| 548 | 20240306 | 102800 | 892109210 | 5840 | 5840 | 5860 | 5840 | 1145 |
| 549 | 20240306 | 102700 | 885402330 | 5830 | 5820 | 5860 | 5820 | 3859 |
| 550 | 20240306 | 102600 | 862871760 | 5820 | 5780 | 5820 | 5780 | 179 |
| 551 | 20240306 | 102500 | 861832290 | 5770 | 5770 | 5770 | 5770 | 0 |
| 552 | 20240306 | 102400 | 861832290 | 5770 | 5810 | 5810 | 5770 | 1501 |
| 553 | 20240306 | 102300 | 853158990 | 5780 | 5820 | 5820 | 5770 | 4880 |
| 554 | 20240306 | 102200 | 824948680 | 5810 | 5810 | 5810 | 5810 | 151 |
| 555 | 20240306 | 102100 | 824071370 | 5810 | 5810 | 5810 | 5810 | 49 |
| 556 | 20240306 | 102000 | 823786680 | 5800 | 5800 | 5800 | 5800 | 0 |
| 557 | 20240306 | 101900 | 823786680 | 5800 | 5810 | 5810 | 5800 | 2250 |
| 558 | 20240306 | 101800 | 810732580 | 5820 | 5810 | 5820 | 5810 | 12 |
| 559 | 20240306 | 101700 | 810662840 | 5820 | 5810 | 5820 | 5810 | 12 |
| 560 | 20240306 | 101600 | 810593100 | 5810 | 5810 | 5810 | 5810 | 0 |
| 561 | 20240306 | 101500 | 810593100 | 5810 | 5810 | 5810 | 5810 | 1030 |
| 562 | 20240306 | 101400 | 804608800 | 5810 | 5790 | 5810 | 5790 | 301 |
| 563 | 20240306 | 101300 | 802865990 | 5790 | 5790 | 5790 | 5790 | 1 |
| 564 | 20240306 | 101200 | 802860200 | 5790 | 5800 | 5800 | 5790 | 214 |
| 565 | 20240306 | 101100 | 801620620 | 5800 | 5790 | 5800 | 5790 | 1018 |
| 566 | 20240306 | 101000 | 795716420 | 5800 | 5800 | 5800 | 5800 | 2 |
| 567 | 20240306 | 100900 | 795704820 | 5790 | 5800 | 5800 | 5790 | 229 |
| 568 | 20240306 | 100800 | 794376640 | 5790 | 5790 | 5790 | 5790 | 39 |
| 569 | 20240306 | 100700 | 794150830 | 5790 | 5790 | 5790 | 5790 | 51 |
| 570 | 20240306 | 100600 | 793855540 | 5800 | 5800 | 5800 | 5800 | 100 |
| 571 | 20240306 | 100500 | 793275540 | 5800 | 5800 | 5800 | 5800 | 0 |
| 572 | 20240306 | 100400 | 793275540 | 5800 | 5800 | 5800 | 5800 | 0 |
| 573 | 20240306 | 100300 | 793275540 | 5800 | 5800 | 5800 | 5800 | 34 |
| 574 | 20240306 | 100200 | 793078340 | 5800 | 5780 | 5800 | 5780 | 102 |
| 575 | 20240306 | 100100 | 792487560 | 5800 | 5800 | 5800 | 5800 | 305 |
| 576 | 20240306 | 100000 | 790718560 | 5780 | 5780 | 5780 | 5780 | 508 |
| 577 | 20240306 | 095900 | 787782320 | 5780 | 5800 | 5800 | 5780 | 2 |
| 578 | 20240306 | 095800 | 787770740 | 5800 | 5800 | 5800 | 5780 | 104 |
| 579 | 20240306 | 095700 | 787169540 | 5780 | 5790 | 5800 | 5780 | 2465 |
| 580 | 20240306 | 095600 | 772897410 | 5800 | 5780 | 5810 | 5780 | 461 |
| 581 | 20240306 | 095500 | 770227780 | 5820 | 5820 | 5820 | 5820 | 9 |
| 582 | 20240306 | 095400 | 770175400 | 5820 | 5790 | 5820 | 5790 | 8364 |
| 583 | 20240306 | 095300 | 721747810 | 5790 | 5800 | 5820 | 5790 | 1091 |
| 584 | 20240306 | 095200 | 715421830 | 5820 | 5800 | 5820 | 5800 | 284 |
| 585 | 20240306 | 095100 | 713774590 | 5800 | 5800 | 5800 | 5800 | 205 |
| 586 | 20240306 | 095000 | 712585590 | 5820 | 5810 | 5820 | 5800 | 283 |
| 587 | 20240306 | 094900 | 710944040 | 5820 | 5820 | 5820 | 5810 | 902 |
| 588 | 20240306 | 094800 | 705703310 | 5810 | 5820 | 5820 | 5810 | 407 |
| 589 | 20240306 | 094700 | 703334580 | 5820 | 5820 | 5820 | 5820 | 50 |
| 590 | 20240306 | 094600 | 703043580 | 5840 | 5840 | 5840 | 5840 | 0 |
| 591 | 20240306 | 094500 | 703043580 | 5840 | 5840 | 5840 | 5820 | 512 |
| 592 | 20240306 | 094400 | 700063680 | 5840 | 5840 | 5840 | 5840 | 0 |
| 593 | 20240306 | 094300 | 700063680 | 5840 | 5840 | 5840 | 5840 | 10 |
| 594 | 20240306 | 094200 | 700005280 | 5840 | 5840 | 5840 | 5810 | 136 |
| 595 | 20240306 | 094100 | 699214970 | 5850 | 5850 | 5850 | 5850 | 0 |
| 596 | 20240306 | 094000 | 699214970 | 5850 | 5850 | 5850 | 5850 | 117 |
| 597 | 20240306 | 093900 | 698530520 | 5820 | 5830 | 5830 | 5820 | 770 |
| 598 | 20240306 | 093800 | 694046420 | 5830 | 5830 | 5830 | 5830 | 204 |
| 599 | 20240306 | 093700 | 692857100 | 5850 | 5850 | 5850 | 5850 | 500 |
| 600 | 20240306 | 093600 | 689932100 | 5830 | 5830 | 5830 | 5830 | 150 |
| 601 | 20240306 | 093500 | 689057600 | 5810 | 5820 | 5820 | 5810 | 269 |
| 602 | 20240306 | 093400 | 687493710 | 5830 | 5830 | 5830 | 5830 | 46 |
| 603 | 20240306 | 093300 | 687225530 | 5830 | 5820 | 5830 | 5820 | 275 |
| 604 | 20240306 | 093200 | 685623770 | 5820 | 5840 | 5850 | 5810 | 2585 |
| 605 | 20240306 | 093100 | 670588690 | 5850 | 5840 | 5850 | 5840 | 72 |
| 606 | 20240306 | 093000 | 670167890 | 5860 | 5850 | 5860 | 5850 | 2121 |
| 607 | 20240306 | 092900 | 657750030 | 5850 | 5840 | 5850 | 5820 | 1293 |
| 608 | 20240306 | 092800 | 650195770 | 5840 | 5820 | 5840 | 5820 | 180 |
| 609 | 20240306 | 092700 | 649148130 | 5820 | 5820 | 5840 | 5820 | 965 |
| 610 | 20240306 | 092600 | 643531440 | 5820 | 5820 | 5820 | 5820 | 528 |
| 611 | 20240306 | 092500 | 640458480 | 5820 | 5830 | 5830 | 5820 | 189 |
| 612 | 20240306 | 092400 | 639358300 | 5810 | 5830 | 5840 | 5810 | 271 |
| 613 | 20240306 | 092300 | 637778640 | 5800 | 5800 | 5840 | 5800 | 3572 |
| 614 | 20240306 | 092200 | 617052580 | 5810 | 5840 | 5840 | 5810 | 210 |
| 615 | 20240306 | 092100 | 615830520 | 5820 | 5820 | 5820 | 5820 | 139 |
| 616 | 20240306 | 092000 | 615021540 | 5820 | 5820 | 5850 | 5820 | 1412 |
| 617 | 20240306 | 091900 | 606799390 | 5850 | 5840 | 5850 | 5820 | 1340 |
| 618 | 20240306 | 091800 | 598976660 | 5850 | 5850 | 5850 | 5820 | 519 |
| 619 | 20240306 | 091700 | 595953710 | 5850 | 5820 | 5860 | 5820 | 505 |
| 620 | 20240306 | 091600 | 593003980 | 5820 | 5830 | 5840 | 5820 | 1272 |
| 621 | 20240306 | 091500 | 585597340 | 5840 | 5820 | 5840 | 5810 | 1793 |
| 622 | 20240306 | 091400 | 575138460 | 5820 | 5800 | 5820 | 5790 | 1714 |
| 623 | 20240306 | 091300 | 565208130 | 5790 | 5780 | 5830 | 5780 | 1591 |
| 624 | 20240306 | 091200 | 555984180 | 5780 | 5810 | 5820 | 5780 | 6294 |
| 625 | 20240306 | 091100 | 519505860 | 5810 | 5810 | 5810 | 5810 | 1722 |
| 626 | 20240306 | 091000 | 509501040 | 5820 | 5800 | 5820 | 5800 | 1654 |
| 627 | 20240306 | 090900 | 499902760 | 5800 | 5830 | 5830 | 5800 | 371 |
| 628 | 20240306 | 090800 | 497749390 | 5820 | 5810 | 5820 | 5790 | 5993 |
| 629 | 20240306 | 090700 | 462980010 | 5830 | 5840 | 5850 | 5810 | 4005 |
| 630 | 20240306 | 090600 | 439671170 | 5840 | 5780 | 5890 | 5780 | 6297 |
| 631 | 20240306 | 090500 | 402881420 | 5780 | 5790 | 5800 | 5780 | 4688 |
| 632 | 20240306 | 090400 | 375758960 | 5800 | 5830 | 5850 | 5800 | 5305 |
| 633 | 20240306 | 090300 | 344882300 | 5830 | 5830 | 5840 | 5800 | 5124 |
| 634 | 20240306 | 090200 | 315023700 | 5820 | 5900 | 5900 | 5820 | 6773 |
| 635 | 20240306 | 090100 | 275444700 | 5900 | 5810 | 5940 | 5810 | 13430 |
| 636 | 20240306 | 090000 | 196530610 | 5800 | 5990 | 5990 | 5750 | 33243 |