28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 183100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 5924 |
| 3 | 20240306 | 183000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 4 | 20240306 | 182900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 5 | 20240306 | 182800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 6 | 20240306 | 182700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 7 | 20240306 | 182600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 8 | 20240306 | 182500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 9 | 20240306 | 182400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 10 | 20240306 | 182300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 11 | 20240306 | 182200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 12 | 20240306 | 182100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 13 | 20240306 | 182000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 14 | 20240306 | 181900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 15 | 20240306 | 181800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 16 | 20240306 | 181700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 17 | 20240306 | 181600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 18 | 20240306 | 181500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 19 | 20240306 | 181400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 20 | 20240306 | 181300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 21 | 20240306 | 181200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 22 | 20240306 | 181100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 23 | 20240306 | 181000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 24 | 20240306 | 180900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 25 | 20240306 | 180800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 26 | 20240306 | 180700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 27 | 20240306 | 180600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 28 | 20240306 | 180500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 29 | 20240306 | 180400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 30 | 20240306 | 180300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 31 | 20240306 | 180200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 32 | 20240306 | 180100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 5924 |
| 33 | 20240306 | 180000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 34 | 20240306 | 175900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 35 | 20240306 | 175800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 36 | 20240306 | 175700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 37 | 20240306 | 175600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 38 | 20240306 | 175500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 39 | 20240306 | 175400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 40 | 20240306 | 175300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 41 | 20240306 | 175200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 42 | 20240306 | 175100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 43 | 20240306 | 175000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 44 | 20240306 | 174900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 45 | 20240306 | 174800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 46 | 20240306 | 174700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 47 | 20240306 | 174600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 48 | 20240306 | 174500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 49 | 20240306 | 174400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 50 | 20240306 | 174300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 51 | 20240306 | 174200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 52 | 20240306 | 174100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 53 | 20240306 | 174000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 54 | 20240306 | 173900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 55 | 20240306 | 173800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 56 | 20240306 | 173700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 57 | 20240306 | 173600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 58 | 20240306 | 173500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 59 | 20240306 | 173400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 60 | 20240306 | 173300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 61 | 20240306 | 173200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 62 | 20240306 | 173100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 5924 |
| 63 | 20240306 | 173000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 64 | 20240306 | 172900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 65 | 20240306 | 172800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 66 | 20240306 | 172700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 67 | 20240306 | 172600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 68 | 20240306 | 172500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 69 | 20240306 | 172400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 70 | 20240306 | 172300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 71 | 20240306 | 172200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 72 | 20240306 | 172100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 73 | 20240306 | 172000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 74 | 20240306 | 171900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 75 | 20240306 | 171800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 76 | 20240306 | 171700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 77 | 20240306 | 171600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 78 | 20240306 | 171500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 79 | 20240306 | 171400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 80 | 20240306 | 171300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 81 | 20240306 | 171200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 82 | 20240306 | 171100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 83 | 20240306 | 171000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 84 | 20240306 | 170900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 85 | 20240306 | 170800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 86 | 20240306 | 170700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 87 | 20240306 | 170600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 88 | 20240306 | 170500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 89 | 20240306 | 170400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 90 | 20240306 | 170300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 91 | 20240306 | 170200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 92 | 20240306 | 170100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 5924 |
| 93 | 20240306 | 170000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 94 | 20240306 | 165900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 95 | 20240306 | 165800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 96 | 20240306 | 165700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 97 | 20240306 | 165600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 98 | 20240306 | 165500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 99 | 20240306 | 165400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 100 | 20240306 | 165300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 101 | 20240306 | 165200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 102 | 20240306 | 165100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 103 | 20240306 | 165000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 104 | 20240306 | 164900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 105 | 20240306 | 164800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 106 | 20240306 | 164700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 107 | 20240306 | 164600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 108 | 20240306 | 164500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 109 | 20240306 | 164400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 110 | 20240306 | 164300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 111 | 20240306 | 164200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 112 | 20240306 | 164100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 113 | 20240306 | 164000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 114 | 20240306 | 163900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 115 | 20240306 | 163800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 116 | 20240306 | 163700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 117 | 20240306 | 163600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 118 | 20240306 | 163500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 119 | 20240306 | 163400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 120 | 20240306 | 163300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 121 | 20240306 | 163200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 122 | 20240306 | 163100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 5924 |
| 123 | 20240306 | 163000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 124 | 20240306 | 162900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 125 | 20240306 | 162800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 126 | 20240306 | 162700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 127 | 20240306 | 162600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 128 | 20240306 | 162500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 129 | 20240306 | 162400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 130 | 20240306 | 162300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 131 | 20240306 | 162200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 132 | 20240306 | 162100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 133 | 20240306 | 162000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 134 | 20240306 | 161900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 135 | 20240306 | 161800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 136 | 20240306 | 161700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 137 | 20240306 | 161600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 138 | 20240306 | 161500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 139 | 20240306 | 161400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 140 | 20240306 | 161300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 141 | 20240306 | 161200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 142 | 20240306 | 161100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 143 | 20240306 | 161000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 144 | 20240306 | 160900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 145 | 20240306 | 160800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 146 | 20240306 | 160700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 147 | 20240306 | 160600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 148 | 20240306 | 160500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 149 | 20240306 | 160400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 150 | 20240306 | 160300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 151 | 20240306 | 160200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 152 | 20240306 | 160100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 5924 |
| 153 | 20240306 | 160000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 154 | 20240306 | 155900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 155 | 20240306 | 155800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 156 | 20240306 | 155700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 157 | 20240306 | 155600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 158 | 20240306 | 155500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 159 | 20240306 | 155400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 160 | 20240306 | 155300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 161 | 20240306 | 155200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 162 | 20240306 | 155100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 163 | 20240306 | 155000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 164 | 20240306 | 154900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 165 | 20240306 | 154800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 166 | 20240306 | 154700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 167 | 20240306 | 154600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 168 | 20240306 | 154500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 169 | 20240306 | 154400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 170 | 20240306 | 154300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 171 | 20240306 | 154200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 172 | 20240306 | 154100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 173 | 20240306 | 154000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 174 | 20240306 | 153900 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 175 | 20240306 | 153800 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 176 | 20240306 | 153700 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 177 | 20240306 | 153600 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 178 | 20240306 | 153500 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 179 | 20240306 | 153400 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 180 | 20240306 | 153300 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 181 | 20240306 | 153200 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 0 |
| 182 | 20240306 | 153100 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 5924 |
| 183 | 20240306 | 153000 | 1645660840 | 2875 | 2875 | 2875 | 2875 | 5924 |
| 184 | 20240306 | 152900 | 1628629340 | 2875 | 2875 | 2875 | 2875 | 0 |
| 185 | 20240306 | 152800 | 1628629340 | 2875 | 2875 | 2875 | 2875 | 0 |
| 186 | 20240306 | 152700 | 1628629340 | 2875 | 2875 | 2875 | 2875 | 0 |
| 187 | 20240306 | 152600 | 1628629340 | 2875 | 2875 | 2875 | 2875 | 0 |
| 188 | 20240306 | 152500 | 1628629340 | 2875 | 2875 | 2875 | 2875 | 0 |
| 189 | 20240306 | 152400 | 1628629340 | 2875 | 2875 | 2875 | 2875 | 0 |
| 190 | 20240306 | 152300 | 1628629340 | 2875 | 2875 | 2875 | 2875 | 0 |
| 191 | 20240306 | 152200 | 1628629340 | 2875 | 2875 | 2875 | 2875 | 0 |
| 192 | 20240306 | 152100 | 1628629340 | 2875 | 2875 | 2875 | 2875 | 0 |
| 193 | 20240306 | 152000 | 1628629340 | 2875 | 2875 | 2875 | 2875 | 0 |
| 194 | 20240306 | 151900 | 1628629340 | 2875 | 2865 | 2875 | 2860 | 2495 |
| 195 | 20240306 | 151800 | 1621476690 | 2870 | 2865 | 2875 | 2865 | 270 |
| 196 | 20240306 | 151700 | 1620701080 | 2875 | 2860 | 2875 | 2860 | 408 |
| 197 | 20240306 | 151600 | 1619529790 | 2870 | 2860 | 2870 | 2860 | 505 |
| 198 | 20240306 | 151500 | 1618084800 | 2870 | 2865 | 2870 | 2860 | 229 |
| 199 | 20240306 | 151400 | 1617428575 | 2865 | 2865 | 2870 | 2865 | 1166 |
| 200 | 20240306 | 151300 | 1614087810 | 2875 | 2870 | 2875 | 2865 | 353 |
| 201 | 20240306 | 151200 | 1613073805 | 2870 | 2865 | 2870 | 2865 | 700 |
| 202 | 20240306 | 151100 | 1611064905 | 2870 | 2865 | 2870 | 2865 | 411 |
| 203 | 20240306 | 151000 | 1609886400 | 2870 | 2870 | 2870 | 2865 | 754 |
| 204 | 20240306 | 150900 | 1607722490 | 2870 | 2870 | 2870 | 2865 | 25 |
| 205 | 20240306 | 150800 | 1607650800 | 2865 | 2860 | 2865 | 2860 | 3631 |
| 206 | 20240306 | 150700 | 1597248050 | 2860 | 2860 | 2865 | 2860 | 12 |
| 207 | 20240306 | 150600 | 1597213725 | 2860 | 2860 | 2865 | 2860 | 453 |
| 208 | 20240306 | 150500 | 1595917970 | 2865 | 2860 | 2865 | 2860 | 352 |
| 209 | 20240306 | 150400 | 1594911245 | 2860 | 2860 | 2860 | 2860 | 287 |
| 210 | 20240306 | 150300 | 1594090425 | 2865 | 2860 | 2865 | 2860 | 56 |
| 211 | 20240306 | 150200 | 1593930250 | 2860 | 2860 | 2865 | 2860 | 61 |
| 212 | 20240306 | 150100 | 1593755590 | 2860 | 2860 | 2865 | 2860 | 161 |
| 213 | 20240306 | 150000 | 1593295085 | 2860 | 2865 | 2865 | 2860 | 192 |
| 214 | 20240306 | 145900 | 1592745030 | 2865 | 2870 | 2870 | 2865 | 2747 |
| 215 | 20240306 | 145800 | 1584873635 | 2870 | 2865 | 2870 | 2865 | 17 |
| 216 | 20240306 | 145700 | 1584824910 | 2865 | 2865 | 2870 | 2865 | 232 |
| 217 | 20240306 | 145600 | 1584160145 | 2870 | 2865 | 2870 | 2865 | 14 |
| 218 | 20240306 | 145500 | 1584119990 | 2870 | 2865 | 2870 | 2865 | 78 |
| 219 | 20240306 | 145400 | 1583896290 | 2870 | 2865 | 2870 | 2865 | 44 |
| 220 | 20240306 | 145300 | 1583770130 | 2875 | 2865 | 2875 | 2865 | 1504 |
| 221 | 20240306 | 145200 | 1579453355 | 2865 | 2860 | 2870 | 2860 | 13 |
| 222 | 20240306 | 145100 | 1579416095 | 2860 | 2860 | 2870 | 2860 | 582 |
| 223 | 20240306 | 145000 | 1577748715 | 2865 | 2865 | 2865 | 2860 | 1008 |
| 224 | 20240306 | 144900 | 1574865825 | 2860 | 2865 | 2865 | 2855 | 22 |
| 225 | 20240306 | 144800 | 1574802890 | 2860 | 2860 | 2860 | 2855 | 11910 |
| 226 | 20240306 | 144700 | 1540740295 | 2860 | 2855 | 2860 | 2855 | 2691 |
| 227 | 20240306 | 144600 | 1533057240 | 2860 | 2860 | 2865 | 2860 | 3390 |
| 228 | 20240306 | 144500 | 1523360700 | 2860 | 2860 | 2865 | 2860 | 63 |
| 229 | 20240306 | 144400 | 1523180270 | 2860 | 2865 | 2865 | 2860 | 70 |
| 230 | 20240306 | 144300 | 1522979780 | 2860 | 2860 | 2865 | 2860 | 368 |
| 231 | 20240306 | 144200 | 1521925485 | 2860 | 2860 | 2865 | 2860 | 185 |
| 232 | 20240306 | 144100 | 1521396305 | 2860 | 2860 | 2860 | 2860 | 10 |
| 233 | 20240306 | 144000 | 1521367705 | 2860 | 2860 | 2865 | 2860 | 45 |
| 234 | 20240306 | 143900 | 1521238840 | 2865 | 2865 | 2865 | 2860 | 323 |
| 235 | 20240306 | 143800 | 1520314825 | 2860 | 2860 | 2860 | 2860 | 1152 |
| 236 | 20240306 | 143700 | 1517020105 | 2860 | 2860 | 2865 | 2860 | 27 |
| 237 | 20240306 | 143600 | 1516942805 | 2865 | 2865 | 2865 | 2860 | 84 |
| 238 | 20240306 | 143500 | 1516702340 | 2860 | 2860 | 2865 | 2855 | 5204 |
| 239 | 20240306 | 143400 | 1501830260 | 2860 | 2865 | 2865 | 2855 | 2014 |
| 240 | 20240306 | 143300 | 1496070215 | 2860 | 2860 | 2865 | 2860 | 1065 |
| 241 | 20240306 | 143200 | 1493021520 | 2860 | 2860 | 2865 | 2860 | 63 |
| 242 | 20240306 | 143100 | 1492841085 | 2860 | 2860 | 2860 | 2860 | 108 |
| 243 | 20240306 | 143000 | 1492532205 | 2865 | 2860 | 2865 | 2860 | 21 |
| 244 | 20240306 | 142900 | 1492472090 | 2860 | 2860 | 2865 | 2860 | 422 |
| 245 | 20240306 | 142800 | 1491265090 | 2865 | 2860 | 2865 | 2860 | 2427 |
| 246 | 20240306 | 142700 | 1484317990 | 2860 | 2860 | 2865 | 2860 | 45 |
| 247 | 20240306 | 142600 | 1484189155 | 2865 | 2860 | 2865 | 2860 | 8 |
| 248 | 20240306 | 142500 | 1484166260 | 2860 | 2865 | 2870 | 2860 | 2955 |
| 249 | 20240306 | 142400 | 1475708715 | 2865 | 2865 | 2870 | 2865 | 307 |
| 250 | 20240306 | 142300 | 1474829080 | 2870 | 2870 | 2870 | 2865 | 17 |
| 251 | 20240306 | 142200 | 1474780320 | 2865 | 2870 | 2870 | 2865 | 386 |
| 252 | 20240306 | 142100 | 1473674265 | 2870 | 2865 | 2870 | 2865 | 321 |
| 253 | 20240306 | 142000 | 1472754425 | 2865 | 2865 | 2870 | 2865 | 50 |
| 254 | 20240306 | 141900 | 1472611170 | 2865 | 2860 | 2865 | 2860 | 324 |
| 255 | 20240306 | 141800 | 1471682995 | 2860 | 2865 | 2870 | 2860 | 2345 |
| 256 | 20240306 | 141700 | 1464964570 | 2865 | 2865 | 2870 | 2865 | 798 |
| 257 | 20240306 | 141600 | 1462678050 | 2865 | 2865 | 2870 | 2865 | 2566 |
| 258 | 20240306 | 141500 | 1455326455 | 2865 | 2865 | 2865 | 2865 | 14 |
| 259 | 20240306 | 141400 | 1455286345 | 2870 | 2865 | 2870 | 2865 | 177 |
| 260 | 20240306 | 141300 | 1454779160 | 2870 | 2865 | 2870 | 2865 | 491 |
| 261 | 20240306 | 141200 | 1453372280 | 2865 | 2865 | 2870 | 2865 | 511 |
| 262 | 20240306 | 141100 | 1451908180 | 2865 | 2865 | 2870 | 2865 | 335 |
| 263 | 20240306 | 141000 | 1450948395 | 2865 | 2870 | 2870 | 2865 | 58 |
| 264 | 20240306 | 140900 | 1450782050 | 2865 | 2865 | 2870 | 2865 | 27 |
| 265 | 20240306 | 140800 | 1450704610 | 2865 | 2865 | 2870 | 2865 | 34 |
| 266 | 20240306 | 140700 | 1450607090 | 2865 | 2865 | 2865 | 2865 | 46 |
| 267 | 20240306 | 140600 | 1450475300 | 2865 | 2870 | 2870 | 2865 | 41 |
| 268 | 20240306 | 140500 | 1450357660 | 2865 | 2865 | 2870 | 2865 | 14 |
| 269 | 20240306 | 140400 | 1450317540 | 2870 | 2870 | 2870 | 2865 | 73 |
| 270 | 20240306 | 140300 | 1450108135 | 2865 | 2865 | 2870 | 2865 | 11 |
| 271 | 20240306 | 140200 | 1450076615 | 2865 | 2870 | 2870 | 2860 | 43 |
| 272 | 20240306 | 140100 | 1449953265 | 2860 | 2860 | 2870 | 2860 | 15 |
| 273 | 20240306 | 140000 | 1449910345 | 2870 | 2865 | 2870 | 2855 | 11243 |
| 274 | 20240306 | 135900 | 1417735775 | 2865 | 2870 | 2885 | 2865 | 3273 |
| 275 | 20240306 | 135800 | 1408345175 | 2880 | 2870 | 2880 | 2870 | 230 |
| 276 | 20240306 | 135700 | 1407683090 | 2870 | 2870 | 2870 | 2870 | 7 |
| 277 | 20240306 | 135600 | 1407663000 | 2870 | 2875 | 2875 | 2870 | 14 |
| 278 | 20240306 | 135500 | 1407622765 | 2875 | 2875 | 2875 | 2875 | 10 |
| 279 | 20240306 | 135400 | 1407594015 | 2885 | 2875 | 2885 | 2875 | 108 |
| 280 | 20240306 | 135300 | 1407283155 | 2875 | 2870 | 2885 | 2870 | 15 |
| 281 | 20240306 | 135200 | 1407240050 | 2870 | 2870 | 2870 | 2870 | 606 |
| 282 | 20240306 | 135100 | 1405500830 | 2870 | 2870 | 2885 | 2870 | 46 |
| 283 | 20240306 | 135000 | 1405368300 | 2885 | 2880 | 2885 | 2870 | 335 |
| 284 | 20240306 | 134900 | 1404406800 | 2870 | 2880 | 2885 | 2870 | 600 |
| 285 | 20240306 | 134800 | 1402684730 | 2885 | 2880 | 2885 | 2865 | 1491 |
| 286 | 20240306 | 134700 | 1398403800 | 2875 | 2870 | 2885 | 2870 | 45 |
| 287 | 20240306 | 134600 | 1398274100 | 2880 | 2870 | 2885 | 2870 | 63 |
| 288 | 20240306 | 134500 | 1398093240 | 2880 | 2880 | 2885 | 2870 | 186 |
| 289 | 20240306 | 134400 | 1397557605 | 2875 | 2880 | 2885 | 2870 | 8772 |
| 290 | 20240306 | 134300 | 1372298160 | 2880 | 2880 | 2885 | 2880 | 1347 |
| 291 | 20240306 | 134200 | 1368418625 | 2880 | 2880 | 2885 | 2880 | 41 |
| 292 | 20240306 | 134100 | 1368300530 | 2880 | 2880 | 2885 | 2880 | 155 |
| 293 | 20240306 | 134000 | 1367854125 | 2880 | 2880 | 2885 | 2880 | 818 |
| 294 | 20240306 | 133900 | 1365498275 | 2885 | 2880 | 2885 | 2880 | 450 |
| 295 | 20240306 | 133800 | 1364200055 | 2885 | 2880 | 2885 | 2880 | 48 |
| 296 | 20240306 | 133700 | 1364061800 | 2880 | 2880 | 2880 | 2880 | 12 |
| 297 | 20240306 | 133600 | 1364027240 | 2880 | 2885 | 2885 | 2880 | 846 |
| 298 | 20240306 | 133500 | 1361590595 | 2880 | 2880 | 2880 | 2880 | 310 |
| 299 | 20240306 | 133400 | 1360697795 | 2880 | 2880 | 2880 | 2880 | 1282 |
| 300 | 20240306 | 133300 | 1357005635 | 2880 | 2885 | 2885 | 2880 | 559 |
| 301 | 20240306 | 133200 | 1355395675 | 2880 | 2885 | 2885 | 2880 | 797 |
| 302 | 20240306 | 133100 | 1353097020 | 2885 | 2895 | 2895 | 2885 | 15 |
| 303 | 20240306 | 133000 | 1353053705 | 2885 | 2890 | 2895 | 2885 | 494 |
| 304 | 20240306 | 132900 | 1351626075 | 2895 | 2895 | 2900 | 2890 | 1176 |
| 305 | 20240306 | 132800 | 1348223725 | 2895 | 2890 | 2895 | 2890 | 1478 |
| 306 | 20240306 | 132700 | 1343950845 | 2890 | 2890 | 2890 | 2885 | 1262 |
| 307 | 20240306 | 132600 | 1340303720 | 2890 | 2885 | 2890 | 2885 | 352 |
| 308 | 20240306 | 132500 | 1339286510 | 2890 | 2890 | 2890 | 2885 | 5 |
| 309 | 20240306 | 132400 | 1339272070 | 2885 | 2890 | 2890 | 2885 | 303 |
| 310 | 20240306 | 132300 | 1338396595 | 2890 | 2890 | 2890 | 2890 | 200 |
| 311 | 20240306 | 132200 | 1337818595 | 2890 | 2890 | 2890 | 2890 | 10 |
| 312 | 20240306 | 132100 | 1337789695 | 2890 | 2890 | 2890 | 2890 | 8 |
| 313 | 20240306 | 132000 | 1337766575 | 2890 | 2890 | 2890 | 2885 | 220 |
| 314 | 20240306 | 131900 | 1337131010 | 2890 | 2890 | 2890 | 2890 | 7420 |
| 315 | 20240306 | 131800 | 1315687210 | 2890 | 2890 | 2890 | 2890 | 253 |
| 316 | 20240306 | 131700 | 1314956040 | 2890 | 2890 | 2890 | 2890 | 34 |
| 317 | 20240306 | 131600 | 1314857780 | 2890 | 2890 | 2890 | 2890 | 0 |
| 318 | 20240306 | 131500 | 1314857780 | 2890 | 2890 | 2890 | 2885 | 172 |
| 319 | 20240306 | 131400 | 1314361200 | 2885 | 2885 | 2885 | 2885 | 213 |
| 320 | 20240306 | 131300 | 1313746695 | 2885 | 2885 | 2885 | 2885 | 34 |
| 321 | 20240306 | 131200 | 1313648605 | 2885 | 2885 | 2885 | 2885 | 0 |
| 322 | 20240306 | 131100 | 1313648605 | 2885 | 2890 | 2890 | 2885 | 61 |
| 323 | 20240306 | 131000 | 1313472610 | 2885 | 2885 | 2885 | 2885 | 1194 |
| 324 | 20240306 | 130900 | 1310027920 | 2890 | 2890 | 2890 | 2890 | 267 |
| 325 | 20240306 | 130800 | 1309256290 | 2885 | 2885 | 2885 | 2885 | 6198 |
| 326 | 20240306 | 130700 | 1291375060 | 2885 | 2890 | 2890 | 2885 | 3 |
| 327 | 20240306 | 130600 | 1291366395 | 2890 | 2880 | 2890 | 2880 | 3165 |
| 328 | 20240306 | 130500 | 1282243615 | 2880 | 2880 | 2880 | 2880 | 394 |
| 329 | 20240306 | 130400 | 1281108895 | 2880 | 2880 | 2880 | 2880 | 76 |
| 330 | 20240306 | 130300 | 1280890015 | 2880 | 2880 | 2880 | 2880 | 4 |
| 331 | 20240306 | 130200 | 1280878495 | 2880 | 2880 | 2880 | 2880 | 162 |
| 332 | 20240306 | 130100 | 1280411935 | 2880 | 2880 | 2880 | 2880 | 10200 |
| 333 | 20240306 | 130000 | 1251035935 | 2880 | 2880 | 2880 | 2880 | 215 |
| 334 | 20240306 | 125900 | 1250416735 | 2880 | 2880 | 2880 | 2880 | 212 |
| 335 | 20240306 | 125800 | 1249806175 | 2875 | 2875 | 2875 | 2875 | 266 |
| 336 | 20240306 | 125700 | 1249041425 | 2875 | 2875 | 2875 | 2875 | 23 |
| 337 | 20240306 | 125600 | 1248975300 | 2875 | 2875 | 2875 | 2875 | 996 |
| 338 | 20240306 | 125500 | 1246111800 | 2875 | 2875 | 2875 | 2875 | 1009 |
| 339 | 20240306 | 125400 | 1243210925 | 2875 | 2875 | 2875 | 2875 | 1233 |
| 340 | 20240306 | 125300 | 1239666050 | 2870 | 2870 | 2870 | 2870 | 0 |
| 341 | 20240306 | 125200 | 1239666050 | 2870 | 2870 | 2870 | 2870 | 0 |
| 342 | 20240306 | 125100 | 1239666050 | 2870 | 2870 | 2870 | 2870 | 250 |
| 343 | 20240306 | 125000 | 1238948550 | 2875 | 2875 | 2875 | 2875 | 81 |
| 344 | 20240306 | 124900 | 1238715675 | 2875 | 2875 | 2875 | 2875 | 100 |
| 345 | 20240306 | 124800 | 1238428175 | 2875 | 2875 | 2875 | 2875 | 4 |
| 346 | 20240306 | 124700 | 1238416675 | 2875 | 2875 | 2875 | 2875 | 44 |
| 347 | 20240306 | 124600 | 1238290175 | 2875 | 2875 | 2875 | 2875 | 300 |
| 348 | 20240306 | 124500 | 1237427675 | 2875 | 2875 | 2875 | 2875 | 0 |
| 349 | 20240306 | 124400 | 1237427675 | 2875 | 2875 | 2875 | 2875 | 1005 |
| 350 | 20240306 | 124300 | 1234538300 | 2870 | 2875 | 2875 | 2870 | 1221 |
| 351 | 20240306 | 124200 | 1231033865 | 2875 | 2870 | 2875 | 2870 | 38 |
| 352 | 20240306 | 124100 | 1230924795 | 2870 | 2870 | 2870 | 2870 | 0 |
| 353 | 20240306 | 124000 | 1230924795 | 2870 | 2870 | 2870 | 2870 | 200 |
| 354 | 20240306 | 123900 | 1230350795 | 2875 | 2870 | 2875 | 2870 | 379 |
| 355 | 20240306 | 123800 | 1229262895 | 2870 | 2870 | 2870 | 2870 | 1000 |
| 356 | 20240306 | 123700 | 1226392895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 357 | 20240306 | 123600 | 1226392895 | 2875 | 2875 | 2875 | 2875 | 10 |
| 358 | 20240306 | 123500 | 1226364145 | 2875 | 2875 | 2875 | 2875 | 40 |
| 359 | 20240306 | 123400 | 1226249145 | 2875 | 2870 | 2875 | 2870 | 406 |
| 360 | 20240306 | 123300 | 1225083905 | 2870 | 2870 | 2870 | 2870 | 26 |
| 361 | 20240306 | 123200 | 1225009285 | 2865 | 2865 | 2865 | 2865 | 811 |
| 362 | 20240306 | 123100 | 1222685770 | 2870 | 2870 | 2870 | 2870 | 164 |
| 363 | 20240306 | 123000 | 1222215090 | 2870 | 2865 | 2870 | 2865 | 1244 |
| 364 | 20240306 | 122900 | 1218644835 | 2865 | 2855 | 2865 | 2855 | 851 |
| 365 | 20240306 | 122800 | 1216208100 | 2855 | 2845 | 2855 | 2845 | 4556 |
| 366 | 20240306 | 122700 | 1203202810 | 2845 | 2845 | 2845 | 2845 | 1 |
| 367 | 20240306 | 122600 | 1203199965 | 2845 | 2845 | 2845 | 2845 | 571 |
| 368 | 20240306 | 122500 | 1201575470 | 2845 | 2845 | 2845 | 2845 | 14 |
| 369 | 20240306 | 122400 | 1201535640 | 2845 | 2845 | 2845 | 2845 | 134 |
| 370 | 20240306 | 122300 | 1201154410 | 2845 | 2845 | 2845 | 2845 | 100 |
| 371 | 20240306 | 122200 | 1200869910 | 2845 | 2840 | 2845 | 2840 | 1824 |
| 372 | 20240306 | 122100 | 1195683465 | 2845 | 2845 | 2845 | 2845 | 0 |
| 373 | 20240306 | 122000 | 1195683465 | 2845 | 2845 | 2845 | 2845 | 627 |
| 374 | 20240306 | 121900 | 1193899650 | 2845 | 2845 | 2845 | 2845 | 100 |
| 375 | 20240306 | 121800 | 1193615150 | 2845 | 2845 | 2845 | 2845 | 20 |
| 376 | 20240306 | 121700 | 1193558250 | 2845 | 2840 | 2845 | 2835 | 2803 |
| 377 | 20240306 | 121600 | 1185600495 | 2845 | 2845 | 2845 | 2845 | 33 |
| 378 | 20240306 | 121500 | 1185506610 | 2845 | 2855 | 2855 | 2845 | 444 |
| 379 | 20240306 | 121400 | 1184241460 | 2855 | 2855 | 2855 | 2855 | 1 |
| 380 | 20240306 | 121300 | 1184238605 | 2855 | 2850 | 2855 | 2850 | 47 |
| 381 | 20240306 | 121200 | 1184104480 | 2845 | 2855 | 2855 | 2845 | 522 |
| 382 | 20240306 | 121100 | 1182617580 | 2855 | 2855 | 2855 | 2855 | 3 |
| 383 | 20240306 | 121000 | 1182609015 | 2860 | 2850 | 2860 | 2845 | 744 |
| 384 | 20240306 | 120900 | 1180492270 | 2860 | 2860 | 2860 | 2860 | 35 |
| 385 | 20240306 | 120800 | 1180392170 | 2860 | 2860 | 2860 | 2860 | 0 |
| 386 | 20240306 | 120700 | 1180392170 | 2860 | 2860 | 2860 | 2860 | 1 |
| 387 | 20240306 | 120600 | 1180389310 | 2845 | 2855 | 2855 | 2845 | 5200 |
| 388 | 20240306 | 120500 | 1165577480 | 2855 | 2855 | 2855 | 2855 | 1983 |
| 389 | 20240306 | 120400 | 1159916015 | 2860 | 2860 | 2860 | 2860 | 0 |
| 390 | 20240306 | 120300 | 1159916015 | 2860 | 2860 | 2860 | 2860 | 5 |
| 391 | 20240306 | 120200 | 1159901715 | 2855 | 2860 | 2860 | 2855 | 210 |
| 392 | 20240306 | 120100 | 1159302115 | 2865 | 2865 | 2865 | 2855 | 155 |
| 393 | 20240306 | 120000 | 1158859240 | 2860 | 2855 | 2860 | 2855 | 430 |
| 394 | 20240306 | 115900 | 1157629940 | 2855 | 2855 | 2855 | 2855 | 0 |
| 395 | 20240306 | 115800 | 1157629940 | 2855 | 2855 | 2855 | 2855 | 1716 |
| 396 | 20240306 | 115700 | 1152730760 | 2865 | 2860 | 2865 | 2860 | 1113 |
| 397 | 20240306 | 115600 | 1149547410 | 2865 | 2860 | 2865 | 2860 | 142 |
| 398 | 20240306 | 115500 | 1149141285 | 2860 | 2860 | 2860 | 2860 | 0 |
| 399 | 20240306 | 115400 | 1149141285 | 2860 | 2860 | 2860 | 2855 | 703 |
| 400 | 20240306 | 115300 | 1147132205 | 2865 | 2865 | 2865 | 2865 | 73 |
| 401 | 20240306 | 115200 | 1146923060 | 2865 | 2865 | 2865 | 2865 | 50 |
| 402 | 20240306 | 115100 | 1146779810 | 2865 | 2865 | 2865 | 2865 | 73 |
| 403 | 20240306 | 115000 | 1146570665 | 2865 | 2865 | 2865 | 2865 | 33 |
| 404 | 20240306 | 114900 | 1146476120 | 2865 | 2865 | 2865 | 2865 | 1 |
| 405 | 20240306 | 114800 | 1146473255 | 2865 | 2865 | 2865 | 2860 | 151 |
| 406 | 20240306 | 114700 | 1146040890 | 2865 | 2865 | 2865 | 2865 | 104 |
| 407 | 20240306 | 114600 | 1145742930 | 2865 | 2865 | 2865 | 2855 | 1434 |
| 408 | 20240306 | 114500 | 1141641520 | 2865 | 2865 | 2865 | 2865 | 30 |
| 409 | 20240306 | 114400 | 1141555570 | 2865 | 2865 | 2865 | 2865 | 0 |
| 410 | 20240306 | 114300 | 1141555570 | 2865 | 2860 | 2865 | 2860 | 205 |
| 411 | 20240306 | 114200 | 1140969265 | 2865 | 2865 | 2865 | 2865 | 34 |
| 412 | 20240306 | 114100 | 1140871855 | 2865 | 2865 | 2865 | 2865 | 7 |
| 413 | 20240306 | 114000 | 1140851800 | 2865 | 2860 | 2865 | 2855 | 11116 |
| 414 | 20240306 | 113900 | 1109115535 | 2855 | 2865 | 2865 | 2855 | 1180 |
| 415 | 20240306 | 113800 | 1105743805 | 2865 | 2865 | 2865 | 2865 | 0 |
| 416 | 20240306 | 113700 | 1105743805 | 2865 | 2865 | 2865 | 2865 | 0 |
| 417 | 20240306 | 113600 | 1105743805 | 2865 | 2865 | 2865 | 2865 | 359 |
| 418 | 20240306 | 113500 | 1104715270 | 2870 | 2870 | 2870 | 2870 | 34 |
| 419 | 20240306 | 113400 | 1104617690 | 2865 | 2870 | 2870 | 2865 | 60 |
| 420 | 20240306 | 113300 | 1104445740 | 2865 | 2860 | 2870 | 2855 | 807 |
| 421 | 20240306 | 113200 | 1102137945 | 2870 | 2870 | 2870 | 2870 | 0 |
| 422 | 20240306 | 113100 | 1102137945 | 2870 | 2870 | 2870 | 2870 | 35 |
| 423 | 20240306 | 113000 | 1102037495 | 2870 | 2855 | 2870 | 2855 | 2003 |
| 424 | 20240306 | 112900 | 1096303120 | 2855 | 2855 | 2855 | 2855 | 748 |
| 425 | 20240306 | 112800 | 1094167580 | 2860 | 2860 | 2860 | 2860 | 0 |
| 426 | 20240306 | 112700 | 1094167580 | 2860 | 2860 | 2860 | 2860 | 138 |
| 427 | 20240306 | 112600 | 1093772900 | 2860 | 2855 | 2860 | 2850 | 1324 |
| 428 | 20240306 | 112500 | 1089991240 | 2855 | 2855 | 2855 | 2855 | 3084 |
| 429 | 20240306 | 112400 | 1081186420 | 2855 | 2855 | 2855 | 2855 | 0 |
| 430 | 20240306 | 112300 | 1081186420 | 2855 | 2850 | 2855 | 2850 | 2632 |
| 431 | 20240306 | 112200 | 1073674310 | 2850 | 2840 | 2850 | 2840 | 2917 |
| 432 | 20240306 | 112100 | 1065377750 | 2830 | 2845 | 2850 | 2825 | 83364 |
| 433 | 20240306 | 112000 | 829712410 | 2850 | 2840 | 2850 | 2840 | 490 |
| 434 | 20240306 | 111900 | 828318710 | 2855 | 2855 | 2855 | 2840 | 2004 |
| 435 | 20240306 | 111800 | 822627290 | 2855 | 2830 | 2855 | 2830 | 520 |
| 436 | 20240306 | 111700 | 821155130 | 2845 | 2850 | 2850 | 2835 | 13912 |
| 437 | 20240306 | 111600 | 781616210 | 2855 | 2855 | 2855 | 2855 | 38 |
| 438 | 20240306 | 111500 | 781507720 | 2855 | 2860 | 2860 | 2850 | 3298 |
| 439 | 20240306 | 111400 | 772098540 | 2860 | 2860 | 2860 | 2860 | 883 |
| 440 | 20240306 | 111300 | 769573160 | 2865 | 2865 | 2865 | 2865 | 0 |
| 441 | 20240306 | 111200 | 769573160 | 2865 | 2865 | 2865 | 2860 | 466 |
| 442 | 20240306 | 111100 | 768240030 | 2865 | 2865 | 2865 | 2865 | 895 |
| 443 | 20240306 | 111000 | 765675855 | 2865 | 2865 | 2865 | 2865 | 200 |
| 444 | 20240306 | 110900 | 765102855 | 2865 | 2860 | 2865 | 2860 | 583 |
| 445 | 20240306 | 110800 | 763435455 | 2865 | 2865 | 2865 | 2865 | 253 |
| 446 | 20240306 | 110700 | 762710610 | 2865 | 2865 | 2865 | 2860 | 32 |
| 447 | 20240306 | 110600 | 762619080 | 2865 | 2860 | 2865 | 2860 | 6 |
| 448 | 20240306 | 110500 | 762601900 | 2865 | 2865 | 2865 | 2865 | 263 |
| 449 | 20240306 | 110400 | 761848405 | 2865 | 2865 | 2865 | 2865 | 220 |
| 450 | 20240306 | 110300 | 761218105 | 2865 | 2860 | 2865 | 2860 | 362 |
| 451 | 20240306 | 110200 | 760181990 | 2860 | 2860 | 2860 | 2860 | 4 |
| 452 | 20240306 | 110100 | 760170550 | 2860 | 2865 | 2865 | 2855 | 41 |
| 453 | 20240306 | 110000 | 760053155 | 2865 | 2865 | 2865 | 2865 | 1 |
| 454 | 20240306 | 105900 | 760050290 | 2865 | 2855 | 2865 | 2855 | 663 |
| 455 | 20240306 | 105800 | 758157415 | 2860 | 2860 | 2860 | 2860 | 55 |
| 456 | 20240306 | 105700 | 758000115 | 2860 | 2855 | 2860 | 2850 | 437 |
| 457 | 20240306 | 105600 | 756752550 | 2855 | 2870 | 2870 | 2850 | 16156 |
| 458 | 20240306 | 105500 | 710687905 | 2855 | 2865 | 2870 | 2855 | 4 |
| 459 | 20240306 | 105400 | 710676450 | 2855 | 2860 | 2860 | 2855 | 901 |
| 460 | 20240306 | 105300 | 708102575 | 2870 | 2870 | 2870 | 2870 | 845 |
| 461 | 20240306 | 105200 | 705677425 | 2870 | 2860 | 2875 | 2860 | 1031 |
| 462 | 20240306 | 105100 | 702728720 | 2860 | 2860 | 2860 | 2860 | 605 |
| 463 | 20240306 | 105000 | 700998420 | 2875 | 2870 | 2875 | 2860 | 56 |
| 464 | 20240306 | 104900 | 700837875 | 2860 | 2860 | 2860 | 2860 | 0 |
| 465 | 20240306 | 104800 | 700837875 | 2860 | 2875 | 2875 | 2860 | 437 |
| 466 | 20240306 | 104700 | 699588040 | 2860 | 2860 | 2860 | 2860 | 200 |
| 467 | 20240306 | 104600 | 699016040 | 2875 | 2865 | 2875 | 2860 | 1036 |
| 468 | 20240306 | 104500 | 696042915 | 2865 | 2865 | 2865 | 2865 | 63 |
| 469 | 20240306 | 104400 | 695862420 | 2870 | 2870 | 2870 | 2870 | 373 |
| 470 | 20240306 | 104300 | 694791910 | 2875 | 2875 | 2875 | 2870 | 647 |
| 471 | 20240306 | 104200 | 692935010 | 2870 | 2860 | 2875 | 2860 | 115 |
| 472 | 20240306 | 104100 | 692604450 | 2875 | 2875 | 2875 | 2870 | 14 |
| 473 | 20240306 | 104000 | 692564250 | 2855 | 2860 | 2875 | 2855 | 736 |
| 474 | 20240306 | 103900 | 690459280 | 2875 | 2875 | 2875 | 2875 | 0 |
| 475 | 20240306 | 103800 | 690459280 | 2875 | 2875 | 2875 | 2875 | 34 |
| 476 | 20240306 | 103700 | 690361530 | 2875 | 2875 | 2875 | 2875 | 35 |
| 477 | 20240306 | 103600 | 690260905 | 2875 | 2875 | 2875 | 2875 | 2 |
| 478 | 20240306 | 103500 | 690255155 | 2860 | 2855 | 2875 | 2855 | 7407 |
| 479 | 20240306 | 103400 | 669003615 | 2870 | 2865 | 2870 | 2855 | 2095 |
| 480 | 20240306 | 103300 | 663004435 | 2865 | 2850 | 2865 | 2850 | 380 |
| 481 | 20240306 | 103200 | 661919690 | 2855 | 2865 | 2865 | 2850 | 12719 |
| 482 | 20240306 | 103100 | 625592190 | 2865 | 2870 | 2870 | 2865 | 6840 |
| 483 | 20240306 | 103000 | 605995420 | 2870 | 2870 | 2870 | 2870 | 102 |
| 484 | 20240306 | 102900 | 605702680 | 2870 | 2870 | 2870 | 2870 | 1 |
| 485 | 20240306 | 102800 | 605699810 | 2860 | 2870 | 2870 | 2860 | 4379 |
| 486 | 20240306 | 102700 | 593156420 | 2870 | 2870 | 2870 | 2870 | 43 |
| 487 | 20240306 | 102600 | 593033010 | 2875 | 2870 | 2875 | 2870 | 44 |
| 488 | 20240306 | 102500 | 592906720 | 2875 | 2870 | 2875 | 2870 | 2436 |
| 489 | 20240306 | 102400 | 585915395 | 2870 | 2875 | 2875 | 2870 | 60 |
| 490 | 20240306 | 102300 | 585743190 | 2875 | 2875 | 2875 | 2865 | 2426 |
| 491 | 20240306 | 102200 | 578785030 | 2875 | 2870 | 2875 | 2870 | 4721 |
| 492 | 20240306 | 102100 | 565235720 | 2870 | 2875 | 2875 | 2870 | 2333 |
| 493 | 20240306 | 102000 | 558539975 | 2875 | 2875 | 2875 | 2875 | 15 |
| 494 | 20240306 | 101900 | 558496850 | 2875 | 2875 | 2875 | 2875 | 43 |
| 495 | 20240306 | 101800 | 558373225 | 2875 | 2875 | 2875 | 2875 | 500 |
| 496 | 20240306 | 101700 | 556935725 | 2875 | 2875 | 2880 | 2875 | 921 |
| 497 | 20240306 | 101600 | 554287845 | 2880 | 2880 | 2880 | 2870 | 5087 |
| 498 | 20240306 | 101500 | 539687805 | 2880 | 2870 | 2880 | 2870 | 2325 |
| 499 | 20240306 | 101400 | 533015035 | 2870 | 2880 | 2885 | 2870 | 12901 |
| 500 | 20240306 | 101300 | 495989015 | 2870 | 2885 | 2885 | 2870 | 8050 |
| 501 | 20240306 | 101200 | 472872375 | 2885 | 2885 | 2885 | 2880 | 138 |
| 502 | 20240306 | 101100 | 472474255 | 2885 | 2890 | 2890 | 2885 | 305 |
| 503 | 20240306 | 101000 | 471594075 | 2890 | 2890 | 2890 | 2890 | 900 |
| 504 | 20240306 | 100900 | 468993075 | 2890 | 2885 | 2890 | 2885 | 102 |
| 505 | 20240306 | 100800 | 468698300 | 2885 | 2890 | 2890 | 2885 | 433 |
| 506 | 20240306 | 100700 | 467448930 | 2890 | 2890 | 2890 | 2890 | 400 |
| 507 | 20240306 | 100600 | 466292930 | 2890 | 2890 | 2890 | 2890 | 229 |
| 508 | 20240306 | 100500 | 465631120 | 2885 | 2880 | 2890 | 2880 | 794 |
| 509 | 20240306 | 100400 | 463336980 | 2890 | 2880 | 2890 | 2870 | 1051 |
| 510 | 20240306 | 100300 | 460316590 | 2890 | 2890 | 2890 | 2890 | 297 |
| 511 | 20240306 | 100200 | 459458260 | 2890 | 2880 | 2890 | 2880 | 565 |
| 512 | 20240306 | 100100 | 457831000 | 2890 | 2890 | 2890 | 2880 | 1163 |
| 513 | 20240306 | 100000 | 454481505 | 2890 | 2890 | 2890 | 2885 | 2505 |
| 514 | 20240306 | 095900 | 447253870 | 2895 | 2895 | 2895 | 2895 | 414 |
| 515 | 20240306 | 095800 | 446055340 | 2895 | 2885 | 2895 | 2885 | 500 |
| 516 | 20240306 | 095700 | 444610840 | 2895 | 2895 | 2900 | 2885 | 276 |
| 517 | 20240306 | 095600 | 443813995 | 2900 | 2895 | 2900 | 2895 | 5 |
| 518 | 20240306 | 095500 | 443799505 | 2900 | 2885 | 2900 | 2885 | 3845 |
| 519 | 20240306 | 095400 | 432676160 | 2875 | 2875 | 2875 | 2875 | 2752 |
| 520 | 20240306 | 095300 | 424764160 | 2875 | 2870 | 2875 | 2870 | 142 |
| 521 | 20240306 | 095200 | 424355915 | 2875 | 2875 | 2875 | 2870 | 1304 |
| 522 | 20240306 | 095100 | 420613415 | 2870 | 2870 | 2875 | 2870 | 472 |
| 523 | 20240306 | 095000 | 419258765 | 2875 | 2875 | 2875 | 2870 | 662 |
| 524 | 20240306 | 094900 | 417358815 | 2875 | 2880 | 2880 | 2875 | 5072 |
| 525 | 20240306 | 094800 | 402776375 | 2885 | 2900 | 2900 | 2875 | 4227 |
| 526 | 20240306 | 094700 | 390602765 | 2900 | 2900 | 2900 | 2900 | 0 |
| 527 | 20240306 | 094600 | 390602765 | 2900 | 2900 | 2900 | 2890 | 2460 |
| 528 | 20240306 | 094500 | 383490025 | 2900 | 2900 | 2900 | 2900 | 1259 |
| 529 | 20240306 | 094400 | 379838925 | 2915 | 2900 | 2915 | 2900 | 387 |
| 530 | 20240306 | 094300 | 378713105 | 2910 | 2900 | 2910 | 2900 | 9727 |
| 531 | 20240306 | 094200 | 350502490 | 2900 | 2900 | 2900 | 2900 | 1574 |
| 532 | 20240306 | 094100 | 345937890 | 2900 | 2900 | 2900 | 2900 | 14969 |
| 533 | 20240306 | 094000 | 302527790 | 2890 | 2900 | 2900 | 2890 | 2022 |
| 534 | 20240306 | 093900 | 296682675 | 2900 | 2895 | 2900 | 2890 | 1054 |
| 535 | 20240306 | 093800 | 293632080 | 2890 | 2895 | 2895 | 2880 | 1775 |
| 536 | 20240306 | 093700 | 288515700 | 2895 | 2895 | 2895 | 2895 | 86 |
| 537 | 20240306 | 093600 | 288266730 | 2895 | 2895 | 2895 | 2895 | 0 |
| 538 | 20240306 | 093500 | 288266730 | 2895 | 2890 | 2895 | 2885 | 846 |
| 539 | 20240306 | 093400 | 285823675 | 2895 | 2900 | 2900 | 2895 | 97 |
| 540 | 20240306 | 093300 | 285542570 | 2900 | 2900 | 2900 | 2900 | 500 |
| 541 | 20240306 | 093200 | 284092570 | 2900 | 2890 | 2900 | 2890 | 24 |
| 542 | 20240306 | 093100 | 284022980 | 2900 | 2895 | 2900 | 2885 | 1974 |
| 543 | 20240306 | 093000 | 278305880 | 2895 | 2895 | 2895 | 2895 | 44 |
| 544 | 20240306 | 092900 | 278178500 | 2885 | 2885 | 2885 | 2885 | 89 |
| 545 | 20240306 | 092800 | 277921735 | 2885 | 2885 | 2885 | 2885 | 0 |
| 546 | 20240306 | 092700 | 277921735 | 2885 | 2895 | 2900 | 2885 | 1470 |
| 547 | 20240306 | 092600 | 273668645 | 2900 | 2895 | 2900 | 2895 | 136 |
| 548 | 20240306 | 092500 | 273274255 | 2900 | 2895 | 2900 | 2895 | 1013 |
| 549 | 20240306 | 092400 | 270341580 | 2895 | 2895 | 2895 | 2880 | 109 |
| 550 | 20240306 | 092300 | 270026875 | 2895 | 2890 | 2895 | 2880 | 348 |
| 551 | 20240306 | 092200 | 269023715 | 2895 | 2895 | 2895 | 2895 | 4 |
| 552 | 20240306 | 092100 | 269012135 | 2895 | 2895 | 2895 | 2895 | 0 |
| 553 | 20240306 | 092000 | 269012135 | 2895 | 2900 | 2900 | 2880 | 8 |
| 554 | 20240306 | 091900 | 268988960 | 2880 | 2885 | 2895 | 2880 | 3928 |
| 555 | 20240306 | 091800 | 257637055 | 2885 | 2875 | 2885 | 2870 | 714 |
| 556 | 20240306 | 091700 | 255586730 | 2870 | 2880 | 2880 | 2860 | 4633 |
| 557 | 20240306 | 091600 | 242304415 | 2880 | 2880 | 2885 | 2880 | 9976 |
| 558 | 20240306 | 091500 | 213570465 | 2880 | 2875 | 2880 | 2870 | 3274 |
| 559 | 20240306 | 091400 | 204158210 | 2875 | 2865 | 2875 | 2865 | 52 |
| 560 | 20240306 | 091300 | 204009115 | 2865 | 2875 | 2875 | 2865 | 284 |
| 561 | 20240306 | 091200 | 203193375 | 2880 | 2870 | 2880 | 2870 | 1098 |
| 562 | 20240306 | 091100 | 200031175 | 2880 | 2880 | 2880 | 2865 | 156 |
| 563 | 20240306 | 091000 | 199582075 | 2855 | 2855 | 2880 | 2855 | 563 |
| 564 | 20240306 | 090900 | 197974685 | 2895 | 2900 | 2900 | 2850 | 8185 |
| 565 | 20240306 | 090800 | 174574495 | 2885 | 2885 | 2885 | 2880 | 1488 |
| 566 | 20240306 | 090700 | 170282140 | 2885 | 2885 | 2885 | 2875 | 5400 |
| 567 | 20240306 | 090600 | 154754040 | 2885 | 2895 | 2895 | 2875 | 1124 |
| 568 | 20240306 | 090500 | 151507740 | 2900 | 2900 | 2900 | 2900 | 547 |
| 569 | 20240306 | 090400 | 149921440 | 2900 | 2895 | 2900 | 2865 | 3776 |
| 570 | 20240306 | 090300 | 138974555 | 2895 | 2860 | 2900 | 2855 | 7135 |
| 571 | 20240306 | 090200 | 118490890 | 2870 | 2865 | 2870 | 2855 | 517 |
| 572 | 20240306 | 090100 | 117013165 | 2860 | 2890 | 2905 | 2860 | 34267 |
| 573 | 20240306 | 090000 | 18321940 | 2905 | 2900 | 2920 | 2885 | 5707 |