28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 184000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 1317 |
| 3 | 20240318 | 183900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20240318 | 183800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20240318 | 183700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20240318 | 183600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20240318 | 183500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20240318 | 183400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20240318 | 183300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20240318 | 183200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20240318 | 183100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20240318 | 183000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20240318 | 182900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20240318 | 182800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20240318 | 182700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20240318 | 182600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20240318 | 182500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20240318 | 182400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20240318 | 182300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20240318 | 182200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20240318 | 182100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20240318 | 182000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20240318 | 181900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20240318 | 181800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20240318 | 181700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20240318 | 181600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20240318 | 181500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20240318 | 181400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20240318 | 181300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20240318 | 181200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20240318 | 181100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20240318 | 181000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 1317 |
| 33 | 20240318 | 180900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20240318 | 180800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20240318 | 180700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20240318 | 180600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20240318 | 180500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20240318 | 180400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20240318 | 180300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20240318 | 180200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20240318 | 180100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20240318 | 180000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20240318 | 175900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20240318 | 175800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20240318 | 175700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20240318 | 175600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20240318 | 175500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20240318 | 175400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20240318 | 175300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20240318 | 175200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20240318 | 175100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20240318 | 175000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20240318 | 174900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20240318 | 174800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20240318 | 174700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20240318 | 174600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20240318 | 174500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20240318 | 174400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20240318 | 174300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20240318 | 174200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20240318 | 174100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20240318 | 174000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 1317 |
| 63 | 20240318 | 173900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20240318 | 173800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20240318 | 173700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20240318 | 173600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20240318 | 173500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20240318 | 173400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20240318 | 173300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20240318 | 173200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20240318 | 173100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20240318 | 173000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20240318 | 172900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20240318 | 172800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20240318 | 172700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20240318 | 172600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20240318 | 172500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20240318 | 172400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20240318 | 172300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20240318 | 172200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20240318 | 172100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20240318 | 172000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20240318 | 171900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20240318 | 171800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20240318 | 171700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20240318 | 171600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20240318 | 171500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20240318 | 171400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20240318 | 171300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20240318 | 171200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20240318 | 171100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20240318 | 171000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 1317 |
| 93 | 20240318 | 170900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20240318 | 170800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20240318 | 170700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20240318 | 170600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20240318 | 170500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20240318 | 170400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20240318 | 170300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20240318 | 170200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20240318 | 170100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20240318 | 170000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20240318 | 165900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20240318 | 165800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20240318 | 165700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20240318 | 165600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20240318 | 165500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20240318 | 165400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20240318 | 165300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20240318 | 165200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20240318 | 165100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20240318 | 165000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20240318 | 164900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20240318 | 164800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20240318 | 164700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20240318 | 164600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20240318 | 164500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20240318 | 164400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20240318 | 164300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20240318 | 164200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20240318 | 164100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20240318 | 164000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 1317 |
| 123 | 20240318 | 163900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20240318 | 163800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20240318 | 163700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20240318 | 163600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20240318 | 163500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20240318 | 163400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20240318 | 163300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20240318 | 163200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20240318 | 163100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20240318 | 163000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20240318 | 162900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20240318 | 162800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20240318 | 162700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20240318 | 162600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20240318 | 162500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20240318 | 162400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20240318 | 162300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20240318 | 162200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20240318 | 162100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20240318 | 162000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20240318 | 161900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20240318 | 161800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20240318 | 161700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20240318 | 161600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20240318 | 161500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20240318 | 161400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20240318 | 161300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20240318 | 161200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20240318 | 161100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20240318 | 161000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 1317 |
| 153 | 20240318 | 160900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20240318 | 160800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20240318 | 160700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20240318 | 160600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20240318 | 160500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20240318 | 160400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20240318 | 160300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20240318 | 160200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20240318 | 160100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20240318 | 160000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20240318 | 155900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20240318 | 155800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20240318 | 155700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20240318 | 155600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20240318 | 155500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20240318 | 155400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20240318 | 155300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20240318 | 155200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20240318 | 155100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20240318 | 155000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20240318 | 154900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20240318 | 154800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20240318 | 154700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20240318 | 154600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20240318 | 154500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20240318 | 154400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20240318 | 154300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20240318 | 154200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20240318 | 154100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20240318 | 154000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 1317 |
| 183 | 20240318 | 153900 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20240318 | 153800 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20240318 | 153700 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20240318 | 153600 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20240318 | 153500 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20240318 | 153400 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20240318 | 153300 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20240318 | 153200 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20240318 | 153100 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20240318 | 153000 | 1596937420 | 5700 | 5700 | 5700 | 5700 | 1317 |
| 193 | 20240318 | 152900 | 1589430520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 194 | 20240318 | 152800 | 1589430520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 195 | 20240318 | 152700 | 1589430520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 196 | 20240318 | 152600 | 1589430520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 197 | 20240318 | 152500 | 1589430520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 198 | 20240318 | 152400 | 1589430520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 199 | 20240318 | 152300 | 1589430520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 200 | 20240318 | 152200 | 1589430520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 201 | 20240318 | 152100 | 1589430520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 202 | 20240318 | 152000 | 1589430520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 203 | 20240318 | 151900 | 1589430520 | 5620 | 5610 | 5650 | 5610 | 306 |
| 204 | 20240318 | 151800 | 1587709590 | 5610 | 5650 | 5650 | 5590 | 641 |
| 205 | 20240318 | 151700 | 1584120000 | 5660 | 5660 | 5660 | 5650 | 4 |
| 206 | 20240318 | 151600 | 1584097370 | 5660 | 5700 | 5700 | 5660 | 1799 |
| 207 | 20240318 | 151500 | 1573894870 | 5700 | 5700 | 5700 | 5700 | 23 |
| 208 | 20240318 | 151400 | 1573763770 | 5710 | 5700 | 5710 | 5700 | 181 |
| 209 | 20240318 | 151300 | 1572732060 | 5700 | 5690 | 5700 | 5670 | 454 |
| 210 | 20240318 | 151200 | 1570151740 | 5690 | 5690 | 5690 | 5690 | 37 |
| 211 | 20240318 | 151100 | 1569941210 | 5710 | 5700 | 5710 | 5700 | 566 |
| 212 | 20240318 | 151000 | 1566714890 | 5710 | 5680 | 5710 | 5680 | 443 |
| 213 | 20240318 | 150900 | 1564188720 | 5680 | 5670 | 5680 | 5670 | 16 |
| 214 | 20240318 | 150800 | 1564097860 | 5670 | 5670 | 5670 | 5670 | 3 |
| 215 | 20240318 | 150700 | 1564080850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20240318 | 150600 | 1564080850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20240318 | 150500 | 1564080850 | 5700 | 5630 | 5700 | 5600 | 306 |
| 218 | 20240318 | 150400 | 1562358990 | 5630 | 5630 | 5630 | 5630 | 1 |
| 219 | 20240318 | 150300 | 1562353360 | 5630 | 5660 | 5660 | 5630 | 620 |
| 220 | 20240318 | 150200 | 1558849610 | 5650 | 5680 | 5680 | 5650 | 4110 |
| 221 | 20240318 | 150100 | 1535567690 | 5670 | 5700 | 5700 | 5670 | 1808 |
| 222 | 20240318 | 150000 | 1525288770 | 5690 | 5720 | 5720 | 5690 | 117 |
| 223 | 20240318 | 145900 | 1524620310 | 5690 | 5690 | 5690 | 5690 | 109 |
| 224 | 20240318 | 145800 | 1524000100 | 5690 | 5720 | 5720 | 5680 | 211 |
| 225 | 20240318 | 145700 | 1522795920 | 5720 | 5740 | 5750 | 5720 | 283 |
| 226 | 20240318 | 145600 | 1521174020 | 5720 | 5730 | 5730 | 5680 | 964 |
| 227 | 20240318 | 145500 | 1515672250 | 5730 | 5740 | 5750 | 5730 | 1768 |
| 228 | 20240318 | 145400 | 1505510460 | 5730 | 5720 | 5740 | 5720 | 437 |
| 229 | 20240318 | 145300 | 1503010560 | 5740 | 5740 | 5740 | 5740 | 121 |
| 230 | 20240318 | 145200 | 1502316020 | 5740 | 5730 | 5750 | 5730 | 1331 |
| 231 | 20240318 | 145100 | 1494680130 | 5730 | 5690 | 5730 | 5690 | 3327 |
| 232 | 20240318 | 145000 | 1475627470 | 5650 | 5690 | 5690 | 5650 | 5095 |
| 233 | 20240318 | 144900 | 1446831950 | 5690 | 5710 | 5710 | 5690 | 1068 |
| 234 | 20240318 | 144800 | 1440735030 | 5710 | 5680 | 5710 | 5680 | 883 |
| 235 | 20240318 | 144700 | 1435701960 | 5700 | 5720 | 5720 | 5700 | 923 |
| 236 | 20240318 | 144600 | 1430429720 | 5720 | 5690 | 5720 | 5690 | 1183 |
| 237 | 20240318 | 144500 | 1423694000 | 5690 | 5700 | 5700 | 5690 | 714 |
| 238 | 20240318 | 144400 | 1419628750 | 5720 | 5700 | 5720 | 5690 | 1259 |
| 239 | 20240318 | 144300 | 1412454010 | 5720 | 5750 | 5750 | 5700 | 1370 |
| 240 | 20240318 | 144200 | 1404602920 | 5750 | 5690 | 5760 | 5690 | 5459 |
| 241 | 20240318 | 144100 | 1373353930 | 5690 | 5640 | 5710 | 5640 | 4843 |
| 242 | 20240318 | 144000 | 1345819990 | 5640 | 5650 | 5650 | 5630 | 239 |
| 243 | 20240318 | 143900 | 1344471960 | 5640 | 5620 | 5640 | 5620 | 699 |
| 244 | 20240318 | 143800 | 1340530820 | 5600 | 5610 | 5610 | 5600 | 255 |
| 245 | 20240318 | 143700 | 1339102610 | 5600 | 5600 | 5600 | 5600 | 98 |
| 246 | 20240318 | 143600 | 1338553810 | 5630 | 5630 | 5630 | 5630 | 50 |
| 247 | 20240318 | 143500 | 1338272310 | 5630 | 5630 | 5630 | 5630 | 0 |
| 248 | 20240318 | 143400 | 1338272310 | 5630 | 5630 | 5630 | 5630 | 0 |
| 249 | 20240318 | 143300 | 1338272310 | 5630 | 5620 | 5640 | 5620 | 1081 |
| 250 | 20240318 | 143200 | 1332180360 | 5620 | 5600 | 5620 | 5600 | 24 |
| 251 | 20240318 | 143100 | 1332045820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 252 | 20240318 | 143000 | 1332045820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 253 | 20240318 | 142900 | 1332045820 | 5580 | 5580 | 5580 | 5580 | 13 |
| 254 | 20240318 | 142800 | 1331973280 | 5580 | 5620 | 5620 | 5580 | 475 |
| 255 | 20240318 | 142700 | 1329315840 | 5620 | 5620 | 5620 | 5610 | 1036 |
| 256 | 20240318 | 142600 | 1323493720 | 5620 | 5610 | 5620 | 5610 | 342 |
| 257 | 20240318 | 142500 | 1321571920 | 5610 | 5590 | 5610 | 5590 | 634 |
| 258 | 20240318 | 142400 | 1318016300 | 5590 | 5580 | 5590 | 5580 | 71 |
| 259 | 20240318 | 142300 | 1317619820 | 5550 | 5560 | 5560 | 5550 | 10 |
| 260 | 20240318 | 142200 | 1317564230 | 5560 | 5570 | 5570 | 5560 | 25 |
| 261 | 20240318 | 142100 | 1317425070 | 5570 | 5570 | 5570 | 5570 | 29 |
| 262 | 20240318 | 142000 | 1317263540 | 5570 | 5560 | 5570 | 5560 | 114 |
| 263 | 20240318 | 141900 | 1316629630 | 5560 | 5560 | 5560 | 5560 | 900 |
| 264 | 20240318 | 141800 | 1311625630 | 5550 | 5550 | 5550 | 5550 | 153 |
| 265 | 20240318 | 141700 | 1310776480 | 5550 | 5550 | 5550 | 5550 | 55 |
| 266 | 20240318 | 141600 | 1310471230 | 5550 | 5550 | 5550 | 5550 | 96 |
| 267 | 20240318 | 141500 | 1309938430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 268 | 20240318 | 141400 | 1309938430 | 5550 | 5550 | 5550 | 5550 | 26 |
| 269 | 20240318 | 141300 | 1309794130 | 5550 | 5550 | 5550 | 5550 | 50 |
| 270 | 20240318 | 141200 | 1309516630 | 5550 | 5560 | 5560 | 5550 | 48 |
| 271 | 20240318 | 141100 | 1309250150 | 5560 | 5560 | 5560 | 5560 | 15 |
| 272 | 20240318 | 141000 | 1309166750 | 5560 | 5560 | 5560 | 5560 | 272 |
| 273 | 20240318 | 140900 | 1307654430 | 5560 | 5560 | 5560 | 5560 | 0 |
| 274 | 20240318 | 140800 | 1307654430 | 5560 | 5560 | 5560 | 5560 | 0 |
| 275 | 20240318 | 140700 | 1307654430 | 5560 | 5560 | 5560 | 5560 | 0 |
| 276 | 20240318 | 140600 | 1307654430 | 5560 | 5560 | 5560 | 5560 | 24 |
| 277 | 20240318 | 140500 | 1307520990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 278 | 20240318 | 140400 | 1307520990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 279 | 20240318 | 140300 | 1307520990 | 5550 | 5550 | 5550 | 5550 | 127 |
| 280 | 20240318 | 140200 | 1306816140 | 5550 | 5550 | 5550 | 5550 | 0 |
| 281 | 20240318 | 140100 | 1306816140 | 5550 | 5590 | 5590 | 5550 | 10 |
| 282 | 20240318 | 140000 | 1306760360 | 5590 | 5580 | 5590 | 5540 | 313 |
| 283 | 20240318 | 135900 | 1305015970 | 5540 | 5570 | 5580 | 5540 | 3072 |
| 284 | 20240318 | 135800 | 1287995680 | 5590 | 5590 | 5590 | 5590 | 0 |
| 285 | 20240318 | 135700 | 1287995680 | 5590 | 5590 | 5590 | 5590 | 0 |
| 286 | 20240318 | 135600 | 1287995680 | 5590 | 5590 | 5590 | 5590 | 0 |
| 287 | 20240318 | 135500 | 1287995680 | 5590 | 5590 | 5590 | 5590 | 0 |
| 288 | 20240318 | 135400 | 1287995680 | 5590 | 5580 | 5590 | 5580 | 2 |
| 289 | 20240318 | 135300 | 1287984510 | 5570 | 5570 | 5570 | 5570 | 1 |
| 290 | 20240318 | 135200 | 1287978940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 291 | 20240318 | 135100 | 1287978940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 292 | 20240318 | 135000 | 1287978940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 293 | 20240318 | 134900 | 1287978940 | 5600 | 5600 | 5600 | 5600 | 100 |
| 294 | 20240318 | 134800 | 1287418940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 295 | 20240318 | 134700 | 1287418940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 296 | 20240318 | 134600 | 1287418940 | 5600 | 5540 | 5600 | 5540 | 71 |
| 297 | 20240318 | 134500 | 1287025540 | 5590 | 5560 | 5590 | 5540 | 602 |
| 298 | 20240318 | 134400 | 1283683370 | 5600 | 5600 | 5600 | 5600 | 10 |
| 299 | 20240318 | 134300 | 1283627370 | 5600 | 5600 | 5600 | 5600 | 0 |
| 300 | 20240318 | 134200 | 1283627370 | 5600 | 5600 | 5600 | 5600 | 0 |
| 301 | 20240318 | 134100 | 1283627370 | 5600 | 5600 | 5600 | 5600 | 0 |
| 302 | 20240318 | 134000 | 1283627370 | 5600 | 5600 | 5600 | 5550 | 28 |
| 303 | 20240318 | 133900 | 1283470630 | 5600 | 5570 | 5600 | 5540 | 798 |
| 304 | 20240318 | 133800 | 1279045020 | 5610 | 5600 | 5610 | 5600 | 103 |
| 305 | 20240318 | 133700 | 1278467320 | 5600 | 5600 | 5610 | 5580 | 915 |
| 306 | 20240318 | 133600 | 1273341190 | 5600 | 5600 | 5610 | 5580 | 2249 |
| 307 | 20240318 | 133500 | 1260786540 | 5570 | 5570 | 5570 | 5570 | 1 |
| 308 | 20240318 | 133400 | 1260780970 | 5560 | 5560 | 5560 | 5560 | 1 |
| 309 | 20240318 | 133300 | 1260775410 | 5560 | 5570 | 5570 | 5560 | 111 |
| 310 | 20240318 | 133200 | 1260158140 | 5610 | 5590 | 5610 | 5550 | 3012 |
| 311 | 20240318 | 133100 | 1243433640 | 5590 | 5590 | 5590 | 5590 | 68 |
| 312 | 20240318 | 133000 | 1243053520 | 5620 | 5620 | 5620 | 5620 | 7 |
| 313 | 20240318 | 132900 | 1243014180 | 5640 | 5630 | 5640 | 5590 | 529 |
| 314 | 20240318 | 132800 | 1240035610 | 5630 | 5630 | 5630 | 5630 | 320 |
| 315 | 20240318 | 132700 | 1238234010 | 5630 | 5630 | 5630 | 5630 | 2 |
| 316 | 20240318 | 132600 | 1238222750 | 5590 | 5650 | 5660 | 5590 | 2093 |
| 317 | 20240318 | 132500 | 1226484920 | 5660 | 5670 | 5670 | 5660 | 291 |
| 318 | 20240318 | 132400 | 1224835780 | 5670 | 5660 | 5670 | 5660 | 5 |
| 319 | 20240318 | 132300 | 1224807440 | 5660 | 5650 | 5660 | 5650 | 16 |
| 320 | 20240318 | 132200 | 1224716890 | 5660 | 5660 | 5660 | 5650 | 17 |
| 321 | 20240318 | 132100 | 1224620680 | 5630 | 5630 | 5630 | 5630 | 42 |
| 322 | 20240318 | 132000 | 1224384220 | 5670 | 5670 | 5670 | 5630 | 29 |
| 323 | 20240318 | 131900 | 1224219910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 324 | 20240318 | 131800 | 1224219910 | 5650 | 5650 | 5650 | 5650 | 24 |
| 325 | 20240318 | 131700 | 1224084310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 326 | 20240318 | 131600 | 1224084310 | 5650 | 5660 | 5670 | 5650 | 5 |
| 327 | 20240318 | 131500 | 1224056020 | 5630 | 5630 | 5690 | 5630 | 53 |
| 328 | 20240318 | 131400 | 1223757050 | 5630 | 5610 | 5640 | 5610 | 93 |
| 329 | 20240318 | 131300 | 1223235180 | 5610 | 5600 | 5610 | 5600 | 5 |
| 330 | 20240318 | 131200 | 1223207150 | 5600 | 5600 | 5600 | 5600 | 1 |
| 331 | 20240318 | 131100 | 1223201550 | 5590 | 5590 | 5590 | 5590 | 32 |
| 332 | 20240318 | 131000 | 1223022670 | 5590 | 5590 | 5590 | 5590 | 6 |
| 333 | 20240318 | 130900 | 1222989130 | 5590 | 5590 | 5590 | 5590 | 0 |
| 334 | 20240318 | 130800 | 1222989130 | 5590 | 5590 | 5590 | 5590 | 153 |
| 335 | 20240318 | 130700 | 1222133860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 336 | 20240318 | 130600 | 1222133860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 337 | 20240318 | 130500 | 1222133860 | 5590 | 5590 | 5590 | 5590 | 147 |
| 338 | 20240318 | 130400 | 1221312130 | 5610 | 5600 | 5610 | 5600 | 11 |
| 339 | 20240318 | 130300 | 1221250520 | 5590 | 5610 | 5610 | 5590 | 280 |
| 340 | 20240318 | 130200 | 1219681320 | 5610 | 5610 | 5610 | 5610 | 5 |
| 341 | 20240318 | 130100 | 1219653270 | 5610 | 5590 | 5610 | 5590 | 3 |
| 342 | 20240318 | 130000 | 1219636460 | 5600 | 5610 | 5610 | 5600 | 26 |
| 343 | 20240318 | 125900 | 1219490610 | 5580 | 5580 | 5580 | 5580 | 0 |
| 344 | 20240318 | 125800 | 1219490610 | 5580 | 5580 | 5580 | 5580 | 0 |
| 345 | 20240318 | 125700 | 1219490610 | 5580 | 5580 | 5580 | 5580 | 0 |
| 346 | 20240318 | 125600 | 1219490610 | 5580 | 5590 | 5610 | 5580 | 38 |
| 347 | 20240318 | 125500 | 1219278240 | 5580 | 5560 | 5580 | 5560 | 2908 |
| 348 | 20240318 | 125400 | 1203109740 | 5570 | 5570 | 5570 | 5570 | 265 |
| 349 | 20240318 | 125300 | 1201633690 | 5570 | 5580 | 5580 | 5570 | 38 |
| 350 | 20240318 | 125200 | 1201421920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 351 | 20240318 | 125100 | 1201421920 | 5590 | 5590 | 5590 | 5590 | 100 |
| 352 | 20240318 | 125000 | 1200862920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 353 | 20240318 | 124900 | 1200862920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 354 | 20240318 | 124800 | 1200862920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 355 | 20240318 | 124700 | 1200862920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 356 | 20240318 | 124600 | 1200862920 | 5590 | 5590 | 5590 | 5590 | 19 |
| 357 | 20240318 | 124500 | 1200756710 | 5600 | 5600 | 5600 | 5600 | 159 |
| 358 | 20240318 | 124400 | 1199866310 | 5600 | 5610 | 5610 | 5600 | 2 |
| 359 | 20240318 | 124300 | 1199855100 | 5620 | 5600 | 5620 | 5600 | 18 |
| 360 | 20240318 | 124200 | 1199753980 | 5590 | 5590 | 5590 | 5590 | 14 |
| 361 | 20240318 | 124100 | 1199675720 | 5590 | 5590 | 5590 | 5590 | 0 |
| 362 | 20240318 | 124000 | 1199675720 | 5590 | 5620 | 5620 | 5590 | 37 |
| 363 | 20240318 | 123900 | 1199468140 | 5590 | 5590 | 5590 | 5590 | 5 |
| 364 | 20240318 | 123800 | 1199440190 | 5590 | 5570 | 5590 | 5570 | 6 |
| 365 | 20240318 | 123700 | 1199406750 | 5570 | 5570 | 5570 | 5570 | 0 |
| 366 | 20240318 | 123600 | 1199406750 | 5570 | 5570 | 5570 | 5570 | 133 |
| 367 | 20240318 | 123500 | 1198665940 | 5570 | 5570 | 5570 | 5570 | 307 |
| 368 | 20240318 | 123400 | 1196955950 | 5560 | 5570 | 5570 | 5560 | 100 |
| 369 | 20240318 | 123300 | 1196399580 | 5560 | 5560 | 5560 | 5560 | 0 |
| 370 | 20240318 | 123200 | 1196399580 | 5560 | 5570 | 5570 | 5560 | 341 |
| 371 | 20240318 | 123100 | 1194503250 | 5560 | 5590 | 5600 | 5560 | 1304 |
| 372 | 20240318 | 123000 | 1187240790 | 5570 | 5590 | 5590 | 5570 | 156 |
| 373 | 20240318 | 122900 | 1186371850 | 5600 | 5600 | 5600 | 5600 | 1 |
| 374 | 20240318 | 122800 | 1186366250 | 5570 | 5600 | 5600 | 5570 | 93 |
| 375 | 20240318 | 122700 | 1185847020 | 5610 | 5610 | 5610 | 5610 | 2 |
| 376 | 20240318 | 122600 | 1185835800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 377 | 20240318 | 122500 | 1185835800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 378 | 20240318 | 122400 | 1185835800 | 5600 | 5610 | 5610 | 5600 | 11 |
| 379 | 20240318 | 122300 | 1185774100 | 5610 | 5590 | 5610 | 5590 | 3 |
| 380 | 20240318 | 122200 | 1185757300 | 5610 | 5610 | 5610 | 5610 | 20 |
| 381 | 20240318 | 122100 | 1185645100 | 5610 | 5610 | 5610 | 5610 | 1 |
| 382 | 20240318 | 122000 | 1185639490 | 5610 | 5610 | 5610 | 5610 | 13 |
| 383 | 20240318 | 121900 | 1185566560 | 5580 | 5580 | 5580 | 5580 | 40 |
| 384 | 20240318 | 121800 | 1185343360 | 5580 | 5580 | 5580 | 5580 | 5 |
| 385 | 20240318 | 121700 | 1185315460 | 5580 | 5580 | 5580 | 5580 | 48 |
| 386 | 20240318 | 121600 | 1185047620 | 5580 | 5580 | 5580 | 5580 | 23 |
| 387 | 20240318 | 121500 | 1184919280 | 5580 | 5580 | 5580 | 5580 | 50 |
| 388 | 20240318 | 121400 | 1184640280 | 5570 | 5590 | 5590 | 5570 | 181 |
| 389 | 20240318 | 121300 | 1183630570 | 5600 | 5600 | 5630 | 5600 | 154 |
| 390 | 20240318 | 121200 | 1182766850 | 5610 | 5600 | 5610 | 5600 | 10 |
| 391 | 20240318 | 121100 | 1182710820 | 5600 | 5600 | 5600 | 5600 | 98 |
| 392 | 20240318 | 121000 | 1182162020 | 5600 | 5600 | 5600 | 5600 | 101 |
| 393 | 20240318 | 120900 | 1181596420 | 5600 | 5600 | 5600 | 5600 | 57 |
| 394 | 20240318 | 120800 | 1181277220 | 5600 | 5610 | 5610 | 5600 | 66 |
| 395 | 20240318 | 120700 | 1180907610 | 5630 | 5630 | 5630 | 5630 | 1 |
| 396 | 20240318 | 120600 | 1180901980 | 5640 | 5640 | 5640 | 5640 | 0 |
| 397 | 20240318 | 120500 | 1180901980 | 5640 | 5640 | 5640 | 5640 | 0 |
| 398 | 20240318 | 120400 | 1180901980 | 5640 | 5640 | 5640 | 5640 | 0 |
| 399 | 20240318 | 120300 | 1180901980 | 5640 | 5590 | 5640 | 5540 | 2759 |
| 400 | 20240318 | 120200 | 1165554310 | 5590 | 5590 | 5590 | 5590 | 171 |
| 401 | 20240318 | 120100 | 1164598420 | 5580 | 5620 | 5630 | 5580 | 125 |
| 402 | 20240318 | 120000 | 1163899740 | 5620 | 5610 | 5620 | 5610 | 214 |
| 403 | 20240318 | 115900 | 1162699040 | 5610 | 5620 | 5640 | 5610 | 169 |
| 404 | 20240318 | 115800 | 1161749720 | 5650 | 5620 | 5650 | 5620 | 108 |
| 405 | 20240318 | 115700 | 1161142670 | 5610 | 5620 | 5620 | 5610 | 81 |
| 406 | 20240318 | 115600 | 1160687510 | 5640 | 5640 | 5640 | 5640 | 4 |
| 407 | 20240318 | 115500 | 1160664950 | 5630 | 5620 | 5630 | 5620 | 127 |
| 408 | 20240318 | 115400 | 1159950050 | 5610 | 5610 | 5610 | 5610 | 72 |
| 409 | 20240318 | 115300 | 1159546130 | 5600 | 5600 | 5600 | 5590 | 2039 |
| 410 | 20240318 | 115200 | 1148128180 | 5610 | 5610 | 5610 | 5610 | 1 |
| 411 | 20240318 | 115100 | 1148122570 | 5600 | 5600 | 5600 | 5600 | 39 |
| 412 | 20240318 | 115000 | 1147904170 | 5570 | 5600 | 5600 | 5570 | 256 |
| 413 | 20240318 | 114900 | 1146474290 | 5600 | 5580 | 5600 | 5580 | 131 |
| 414 | 20240318 | 114800 | 1145741650 | 5600 | 5610 | 5610 | 5560 | 3151 |
| 415 | 20240318 | 114700 | 1128176690 | 5590 | 5590 | 5590 | 5590 | 1046 |
| 416 | 20240318 | 114600 | 1122329550 | 5590 | 5610 | 5610 | 5580 | 1702 |
| 417 | 20240318 | 114500 | 1112818830 | 5630 | 5650 | 5650 | 5630 | 968 |
| 418 | 20240318 | 114400 | 1107358280 | 5650 | 5650 | 5650 | 5640 | 119 |
| 419 | 20240318 | 114300 | 1106686050 | 5600 | 5650 | 5650 | 5600 | 571 |
| 420 | 20240318 | 114200 | 1103469070 | 5650 | 5620 | 5650 | 5590 | 1538 |
| 421 | 20240318 | 114100 | 1094866260 | 5620 | 5620 | 5620 | 5620 | 0 |
| 422 | 20240318 | 114000 | 1094866260 | 5620 | 5640 | 5640 | 5620 | 89 |
| 423 | 20240318 | 113900 | 1094364560 | 5600 | 5610 | 5640 | 5590 | 1736 |
| 424 | 20240318 | 113800 | 1084648060 | 5600 | 5610 | 5620 | 5600 | 387 |
| 425 | 20240318 | 113700 | 1082477020 | 5610 | 5620 | 5620 | 5610 | 806 |
| 426 | 20240318 | 113600 | 1077954200 | 5650 | 5620 | 5650 | 5600 | 2150 |
| 427 | 20240318 | 113500 | 1065857840 | 5630 | 5610 | 5650 | 5600 | 1250 |
| 428 | 20240318 | 113400 | 1058845270 | 5650 | 5620 | 5650 | 5620 | 1361 |
| 429 | 20240318 | 113300 | 1051196180 | 5660 | 5610 | 5670 | 5610 | 1313 |
| 430 | 20240318 | 113200 | 1043812770 | 5610 | 5660 | 5660 | 5610 | 2623 |
| 431 | 20240318 | 113100 | 1029055240 | 5630 | 5610 | 5720 | 5590 | 5919 |
| 432 | 20240318 | 113000 | 995757140 | 5620 | 5670 | 5780 | 5600 | 16584 |
| 433 | 20240318 | 112900 | 901359640 | 5670 | 5920 | 5990 | 5650 | 48077 |
| 434 | 20240318 | 112800 | 622418290 | 5910 | 5710 | 5990 | 5710 | 39744 |
| 435 | 20240318 | 112700 | 388213550 | 5710 | 5780 | 5780 | 5710 | 4363 |
| 436 | 20240318 | 112600 | 363032760 | 5770 | 5770 | 5770 | 5770 | 0 |
| 437 | 20240318 | 112500 | 363032760 | 5770 | 5700 | 5770 | 5690 | 8905 |
| 438 | 20240318 | 112400 | 312160750 | 5690 | 5690 | 5690 | 5690 | 361 |
| 439 | 20240318 | 112300 | 310106660 | 5690 | 5680 | 5690 | 5680 | 232 |
| 440 | 20240318 | 112200 | 308786780 | 5680 | 5670 | 5690 | 5670 | 559 |
| 441 | 20240318 | 112100 | 305609600 | 5670 | 5670 | 5670 | 5670 | 2 |
| 442 | 20240318 | 112000 | 305598260 | 5650 | 5680 | 5680 | 5650 | 261 |
| 443 | 20240318 | 111900 | 304122830 | 5680 | 5680 | 5680 | 5680 | 0 |
| 444 | 20240318 | 111800 | 304122830 | 5680 | 5680 | 5680 | 5680 | 19 |
| 445 | 20240318 | 111700 | 304014910 | 5680 | 5680 | 5680 | 5680 | 0 |
| 446 | 20240318 | 111600 | 304014910 | 5680 | 5660 | 5680 | 5660 | 1202 |
| 447 | 20240318 | 111500 | 297187610 | 5670 | 5660 | 5670 | 5650 | 133 |
| 448 | 20240318 | 111400 | 296434170 | 5650 | 5650 | 5650 | 5650 | 2 |
| 449 | 20240318 | 111300 | 296422870 | 5650 | 5650 | 5650 | 5650 | 1 |
| 450 | 20240318 | 111200 | 296417220 | 5630 | 5630 | 5630 | 5630 | 1 |
| 451 | 20240318 | 111100 | 296411590 | 5630 | 5630 | 5630 | 5630 | 0 |
| 452 | 20240318 | 111000 | 296411590 | 5630 | 5630 | 5630 | 5630 | 13 |
| 453 | 20240318 | 110900 | 296338400 | 5630 | 5640 | 5640 | 5630 | 24 |
| 454 | 20240318 | 110800 | 296203240 | 5640 | 5640 | 5640 | 5640 | 112 |
| 455 | 20240318 | 110700 | 295571560 | 5640 | 5640 | 5640 | 5640 | 20 |
| 456 | 20240318 | 110600 | 295458760 | 5640 | 5640 | 5640 | 5640 | 719 |
| 457 | 20240318 | 110500 | 291403600 | 5650 | 5670 | 5670 | 5650 | 132 |
| 458 | 20240318 | 110400 | 290657720 | 5670 | 5670 | 5670 | 5670 | 46 |
| 459 | 20240318 | 110300 | 290396900 | 5660 | 5660 | 5660 | 5660 | 0 |
| 460 | 20240318 | 110200 | 290396900 | 5660 | 5660 | 5660 | 5660 | 20 |
| 461 | 20240318 | 110100 | 290283700 | 5670 | 5670 | 5670 | 5670 | 1 |
| 462 | 20240318 | 110000 | 290278030 | 5670 | 5650 | 5670 | 5630 | 329 |
| 463 | 20240318 | 105900 | 288419070 | 5650 | 5670 | 5670 | 5650 | 252 |
| 464 | 20240318 | 105800 | 286993890 | 5690 | 5670 | 5690 | 5660 | 166 |
| 465 | 20240318 | 105700 | 286051600 | 5690 | 5670 | 5690 | 5670 | 327 |
| 466 | 20240318 | 105600 | 284192670 | 5680 | 5670 | 5680 | 5670 | 58 |
| 467 | 20240318 | 105500 | 283863800 | 5680 | 5680 | 5690 | 5660 | 853 |
| 468 | 20240318 | 105400 | 279015940 | 5680 | 5670 | 5680 | 5670 | 712 |
| 469 | 20240318 | 105300 | 274974980 | 5670 | 5660 | 5670 | 5660 | 413 |
| 470 | 20240318 | 105200 | 272633410 | 5660 | 5650 | 5670 | 5640 | 1076 |
| 471 | 20240318 | 105100 | 266552750 | 5640 | 5650 | 5650 | 5640 | 537 |
| 472 | 20240318 | 105000 | 263518780 | 5650 | 5650 | 5650 | 5650 | 366 |
| 473 | 20240318 | 104900 | 261450880 | 5650 | 5650 | 5650 | 5630 | 389 |
| 474 | 20240318 | 104800 | 259256090 | 5650 | 5640 | 5650 | 5640 | 551 |
| 475 | 20240318 | 104700 | 256148440 | 5620 | 5620 | 5630 | 5620 | 313 |
| 476 | 20240318 | 104600 | 254386350 | 5620 | 5620 | 5620 | 5620 | 225 |
| 477 | 20240318 | 104500 | 253121850 | 5620 | 5620 | 5620 | 5620 | 200 |
| 478 | 20240318 | 104400 | 251997850 | 5600 | 5600 | 5600 | 5600 | 100 |
| 479 | 20240318 | 104300 | 251437850 | 5600 | 5600 | 5600 | 5600 | 0 |
| 480 | 20240318 | 104200 | 251437850 | 5600 | 5600 | 5600 | 5600 | 0 |
| 481 | 20240318 | 104100 | 251437850 | 5600 | 5590 | 5620 | 5590 | 2465 |
| 482 | 20240318 | 104000 | 237626570 | 5590 | 5590 | 5590 | 5590 | 184 |
| 483 | 20240318 | 103900 | 236598010 | 5570 | 5590 | 5590 | 5570 | 7 |
| 484 | 20240318 | 103800 | 236558900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 485 | 20240318 | 103700 | 236558900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 486 | 20240318 | 103600 | 236558900 | 5560 | 5570 | 5570 | 5560 | 44 |
| 487 | 20240318 | 103500 | 236314020 | 5570 | 5570 | 5570 | 5570 | 6 |
| 488 | 20240318 | 103400 | 236280600 | 5570 | 5570 | 5570 | 5570 | 0 |
| 489 | 20240318 | 103300 | 236280600 | 5570 | 5570 | 5570 | 5570 | 0 |
| 490 | 20240318 | 103200 | 236280600 | 5570 | 5590 | 5590 | 5570 | 2 |
| 491 | 20240318 | 103100 | 236269440 | 5570 | 5580 | 5580 | 5570 | 20 |
| 492 | 20240318 | 103000 | 236157850 | 5580 | 5580 | 5580 | 5580 | 17 |
| 493 | 20240318 | 102900 | 236062990 | 5590 | 5590 | 5590 | 5590 | 66 |
| 494 | 20240318 | 102800 | 235694050 | 5590 | 5590 | 5590 | 5590 | 196 |
| 495 | 20240318 | 102700 | 234598410 | 5590 | 5580 | 5590 | 5580 | 189 |
| 496 | 20240318 | 102600 | 233543010 | 5570 | 5570 | 5570 | 5570 | 124 |
| 497 | 20240318 | 102500 | 232852330 | 5570 | 5570 | 5570 | 5570 | 117 |
| 498 | 20240318 | 102400 | 232200640 | 5570 | 5570 | 5570 | 5570 | 118 |
| 499 | 20240318 | 102300 | 231543380 | 5570 | 5570 | 5570 | 5570 | 1 |
| 500 | 20240318 | 102200 | 231537810 | 5580 | 5580 | 5580 | 5580 | 0 |
| 501 | 20240318 | 102100 | 231537810 | 5580 | 5580 | 5580 | 5580 | 0 |
| 502 | 20240318 | 102000 | 231537810 | 5580 | 5570 | 5580 | 5570 | 426 |
| 503 | 20240318 | 101900 | 229161060 | 5570 | 5570 | 5570 | 5570 | 0 |
| 504 | 20240318 | 101800 | 229161060 | 5570 | 5570 | 5570 | 5570 | 0 |
| 505 | 20240318 | 101700 | 229161060 | 5570 | 5570 | 5570 | 5570 | 0 |
| 506 | 20240318 | 101600 | 229161060 | 5570 | 5570 | 5570 | 5570 | 0 |
| 507 | 20240318 | 101500 | 229161060 | 5570 | 5550 | 5570 | 5540 | 1552 |
| 508 | 20240318 | 101400 | 220546690 | 5560 | 5550 | 5560 | 5550 | 42 |
| 509 | 20240318 | 101300 | 220313570 | 5550 | 5560 | 5570 | 5550 | 1095 |
| 510 | 20240318 | 101200 | 214235610 | 5570 | 5570 | 5570 | 5570 | 0 |
| 511 | 20240318 | 101100 | 214235610 | 5570 | 5570 | 5570 | 5570 | 7 |
| 512 | 20240318 | 101000 | 214196620 | 5580 | 5570 | 5580 | 5550 | 24 |
| 513 | 20240318 | 100900 | 214063310 | 5570 | 5570 | 5570 | 5570 | 17 |
| 514 | 20240318 | 100800 | 213968620 | 5550 | 5550 | 5550 | 5550 | 24 |
| 515 | 20240318 | 100700 | 213835420 | 5550 | 5550 | 5550 | 5550 | 99 |
| 516 | 20240318 | 100600 | 213285970 | 5550 | 5550 | 5550 | 5550 | 0 |
| 517 | 20240318 | 100500 | 213285970 | 5550 | 5550 | 5550 | 5550 | 0 |
| 518 | 20240318 | 100400 | 213285970 | 5550 | 5550 | 5550 | 5550 | 0 |
| 519 | 20240318 | 100300 | 213285970 | 5550 | 5550 | 5550 | 5550 | 217 |
| 520 | 20240318 | 100200 | 212081620 | 5550 | 5550 | 5550 | 5550 | 1 |
| 521 | 20240318 | 100100 | 212076070 | 5550 | 5550 | 5550 | 5550 | 1 |
| 522 | 20240318 | 100000 | 212070520 | 5530 | 5550 | 5550 | 5530 | 27 |
| 523 | 20240318 | 095900 | 211920690 | 5550 | 5550 | 5550 | 5550 | 329 |
| 524 | 20240318 | 095800 | 210094740 | 5550 | 5550 | 5550 | 5550 | 5 |
| 525 | 20240318 | 095700 | 210066990 | 5540 | 5540 | 5540 | 5540 | 153 |
| 526 | 20240318 | 095600 | 209219370 | 5540 | 5540 | 5540 | 5540 | 5 |
| 527 | 20240318 | 095500 | 209191670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 528 | 20240318 | 095400 | 209191670 | 5540 | 5540 | 5540 | 5540 | 1 |
| 529 | 20240318 | 095300 | 209186130 | 5550 | 5560 | 5580 | 5550 | 2058 |
| 530 | 20240318 | 095200 | 197744310 | 5560 | 5560 | 5560 | 5560 | 95 |
| 531 | 20240318 | 095100 | 197216110 | 5560 | 5560 | 5560 | 5560 | 50 |
| 532 | 20240318 | 095000 | 196938110 | 5570 | 5570 | 5570 | 5570 | 152 |
| 533 | 20240318 | 094900 | 196091470 | 5570 | 5580 | 5580 | 5570 | 1221 |
| 534 | 20240318 | 094800 | 189289510 | 5580 | 5570 | 5580 | 5570 | 116 |
| 535 | 20240318 | 094700 | 188642530 | 5600 | 5610 | 5610 | 5600 | 33 |
| 536 | 20240318 | 094600 | 188457430 | 5610 | 5570 | 5610 | 5570 | 1352 |
| 537 | 20240318 | 094500 | 180899880 | 5570 | 5550 | 5580 | 5550 | 1045 |
| 538 | 20240318 | 094400 | 175076230 | 5550 | 5550 | 5550 | 5550 | 2 |
| 539 | 20240318 | 094300 | 175065130 | 5550 | 5550 | 5550 | 5550 | 56 |
| 540 | 20240318 | 094200 | 174754330 | 5550 | 5550 | 5550 | 5550 | 3 |
| 541 | 20240318 | 094100 | 174737680 | 5560 | 5550 | 5560 | 5550 | 61 |
| 542 | 20240318 | 094000 | 174398660 | 5550 | 5550 | 5550 | 5550 | 29 |
| 543 | 20240318 | 093900 | 174237710 | 5520 | 5520 | 5520 | 5520 | 73 |
| 544 | 20240318 | 093800 | 173834750 | 5520 | 5520 | 5520 | 5520 | 445 |
| 545 | 20240318 | 093700 | 171378350 | 5520 | 5520 | 5550 | 5520 | 103 |
| 546 | 20240318 | 093600 | 170809700 | 5520 | 5520 | 5520 | 5520 | 1 |
| 547 | 20240318 | 093500 | 170804180 | 5580 | 5580 | 5580 | 5580 | 106 |
| 548 | 20240318 | 093400 | 170212700 | 5580 | 5550 | 5580 | 5540 | 876 |
| 549 | 20240318 | 093300 | 165336080 | 5570 | 5570 | 5570 | 5570 | 100 |
| 550 | 20240318 | 093200 | 164779080 | 5570 | 5550 | 5570 | 5550 | 349 |
| 551 | 20240318 | 093100 | 162838320 | 5550 | 5540 | 5550 | 5540 | 369 |
| 552 | 20240318 | 093000 | 160790690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 553 | 20240318 | 092900 | 160790690 | 5510 | 5530 | 5540 | 5510 | 135 |
| 554 | 20240318 | 092800 | 160045990 | 5540 | 5540 | 5540 | 5540 | 46 |
| 555 | 20240318 | 092700 | 159791150 | 5560 | 5570 | 5570 | 5500 | 920 |
| 556 | 20240318 | 092600 | 154710050 | 5570 | 5580 | 5580 | 5560 | 345 |
| 557 | 20240318 | 092500 | 152785680 | 5580 | 5580 | 5580 | 5570 | 230 |
| 558 | 20240318 | 092400 | 151502910 | 5590 | 5570 | 5610 | 5570 | 207 |
| 559 | 20240318 | 092300 | 150347890 | 5610 | 5570 | 5610 | 5560 | 359 |
| 560 | 20240318 | 092200 | 148349370 | 5610 | 5610 | 5660 | 5610 | 1742 |
| 561 | 20240318 | 092100 | 138551190 | 5620 | 5610 | 5640 | 5610 | 1315 |
| 562 | 20240318 | 092000 | 131170500 | 5640 | 5560 | 5640 | 5560 | 1392 |
| 563 | 20240318 | 091900 | 123384800 | 5560 | 5550 | 5560 | 5540 | 88 |
| 564 | 20240318 | 091800 | 122895950 | 5530 | 5490 | 5570 | 5480 | 1274 |
| 565 | 20240318 | 091700 | 115854250 | 5480 | 5490 | 5520 | 5480 | 1401 |
| 566 | 20240318 | 091600 | 108171870 | 5520 | 5540 | 5540 | 5520 | 1302 |
| 567 | 20240318 | 091500 | 100971300 | 5560 | 5550 | 5560 | 5550 | 131 |
| 568 | 20240318 | 091400 | 100242950 | 5550 | 5550 | 5550 | 5550 | 100 |
| 569 | 20240318 | 091300 | 99687950 | 5560 | 5560 | 5560 | 5530 | 253 |
| 570 | 20240318 | 091200 | 98283510 | 5570 | 5570 | 5580 | 5560 | 273 |
| 571 | 20240318 | 091100 | 96763110 | 5580 | 5560 | 5600 | 5560 | 1368 |
| 572 | 20240318 | 091000 | 89143470 | 5550 | 5540 | 5570 | 5530 | 2643 |
| 573 | 20240318 | 090900 | 74456440 | 5540 | 5570 | 5600 | 5530 | 3841 |
| 574 | 20240318 | 090800 | 53027580 | 5570 | 5580 | 5660 | 5490 | 2169 |
| 575 | 20240318 | 090700 | 40906950 | 5600 | 5490 | 5690 | 5490 | 2611 |
| 576 | 20240318 | 090600 | 26314980 | 5470 | 5450 | 5500 | 5440 | 727 |
| 577 | 20240318 | 090500 | 22334490 | 5450 | 5360 | 5450 | 5340 | 1780 |
| 578 | 20240318 | 090400 | 12753750 | 5330 | 5330 | 5330 | 5330 | 25 |
| 579 | 20240318 | 090300 | 12620500 | 5330 | 5320 | 5330 | 5320 | 534 |
| 580 | 20240318 | 090200 | 9774290 | 5330 | 5300 | 5330 | 5300 | 91 |
| 581 | 20240318 | 090100 | 9291690 | 5290 | 5280 | 5290 | 5270 | 197 |
| 582 | 20240318 | 090000 | 8250840 | 5280 | 5250 | 5280 | 5250 | 1130 |