28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 183100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 11857 |
| 3 | 20240306 | 183000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 4 | 20240306 | 182900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 5 | 20240306 | 182800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 6 | 20240306 | 182700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 7 | 20240306 | 182600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 8 | 20240306 | 182500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 9 | 20240306 | 182400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 10 | 20240306 | 182300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 11 | 20240306 | 182200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 12 | 20240306 | 182100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 13 | 20240306 | 182000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 14 | 20240306 | 181900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 15 | 20240306 | 181800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 16 | 20240306 | 181700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 17 | 20240306 | 181600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 18 | 20240306 | 181500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 19 | 20240306 | 181400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 20 | 20240306 | 181300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 21 | 20240306 | 181200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 22 | 20240306 | 181100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 23 | 20240306 | 181000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 24 | 20240306 | 180900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 25 | 20240306 | 180800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 26 | 20240306 | 180700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 27 | 20240306 | 180600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 28 | 20240306 | 180500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 29 | 20240306 | 180400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 30 | 20240306 | 180300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 31 | 20240306 | 180200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 32 | 20240306 | 180100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 11857 |
| 33 | 20240306 | 180000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 34 | 20240306 | 175900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 35 | 20240306 | 175800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 36 | 20240306 | 175700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 37 | 20240306 | 175600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 38 | 20240306 | 175500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 39 | 20240306 | 175400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 40 | 20240306 | 175300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 41 | 20240306 | 175200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 42 | 20240306 | 175100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 43 | 20240306 | 175000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 44 | 20240306 | 174900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 45 | 20240306 | 174800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 46 | 20240306 | 174700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 47 | 20240306 | 174600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 48 | 20240306 | 174500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 49 | 20240306 | 174400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 50 | 20240306 | 174300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 51 | 20240306 | 174200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 52 | 20240306 | 174100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 53 | 20240306 | 174000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 54 | 20240306 | 173900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 55 | 20240306 | 173800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 56 | 20240306 | 173700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 57 | 20240306 | 173600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 58 | 20240306 | 173500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 59 | 20240306 | 173400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 60 | 20240306 | 173300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 61 | 20240306 | 173200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 62 | 20240306 | 173100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 11857 |
| 63 | 20240306 | 173000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 64 | 20240306 | 172900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 65 | 20240306 | 172800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 66 | 20240306 | 172700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 67 | 20240306 | 172600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 68 | 20240306 | 172500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 69 | 20240306 | 172400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 70 | 20240306 | 172300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 71 | 20240306 | 172200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 72 | 20240306 | 172100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 73 | 20240306 | 172000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 74 | 20240306 | 171900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 75 | 20240306 | 171800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 76 | 20240306 | 171700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 77 | 20240306 | 171600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 78 | 20240306 | 171500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 79 | 20240306 | 171400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 80 | 20240306 | 171300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 81 | 20240306 | 171200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 82 | 20240306 | 171100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 83 | 20240306 | 171000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 84 | 20240306 | 170900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 85 | 20240306 | 170800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 86 | 20240306 | 170700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 87 | 20240306 | 170600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 88 | 20240306 | 170500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 89 | 20240306 | 170400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 90 | 20240306 | 170300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 91 | 20240306 | 170200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 92 | 20240306 | 170100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 11857 |
| 93 | 20240306 | 170000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 94 | 20240306 | 165900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 95 | 20240306 | 165800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 96 | 20240306 | 165700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 97 | 20240306 | 165600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 98 | 20240306 | 165500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 99 | 20240306 | 165400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 100 | 20240306 | 165300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 101 | 20240306 | 165200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 102 | 20240306 | 165100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 103 | 20240306 | 165000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 104 | 20240306 | 164900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 105 | 20240306 | 164800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 106 | 20240306 | 164700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 107 | 20240306 | 164600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 108 | 20240306 | 164500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 109 | 20240306 | 164400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 110 | 20240306 | 164300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 111 | 20240306 | 164200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 112 | 20240306 | 164100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 113 | 20240306 | 164000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 114 | 20240306 | 163900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 115 | 20240306 | 163800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 116 | 20240306 | 163700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 117 | 20240306 | 163600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 118 | 20240306 | 163500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 119 | 20240306 | 163400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 120 | 20240306 | 163300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 121 | 20240306 | 163200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 122 | 20240306 | 163100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 11857 |
| 123 | 20240306 | 163000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 124 | 20240306 | 162900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 125 | 20240306 | 162800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 126 | 20240306 | 162700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 127 | 20240306 | 162600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 128 | 20240306 | 162500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 129 | 20240306 | 162400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 130 | 20240306 | 162300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 131 | 20240306 | 162200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 132 | 20240306 | 162100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 133 | 20240306 | 162000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 134 | 20240306 | 161900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 135 | 20240306 | 161800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 136 | 20240306 | 161700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 137 | 20240306 | 161600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 138 | 20240306 | 161500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 139 | 20240306 | 161400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 140 | 20240306 | 161300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 141 | 20240306 | 161200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 142 | 20240306 | 161100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 143 | 20240306 | 161000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 144 | 20240306 | 160900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 145 | 20240306 | 160800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 146 | 20240306 | 160700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 147 | 20240306 | 160600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 148 | 20240306 | 160500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 149 | 20240306 | 160400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 150 | 20240306 | 160300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 151 | 20240306 | 160200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 152 | 20240306 | 160100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 11857 |
| 153 | 20240306 | 160000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 154 | 20240306 | 155900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 155 | 20240306 | 155800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 156 | 20240306 | 155700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 157 | 20240306 | 155600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 158 | 20240306 | 155500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 159 | 20240306 | 155400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 160 | 20240306 | 155300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 161 | 20240306 | 155200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 162 | 20240306 | 155100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 163 | 20240306 | 155000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 164 | 20240306 | 154900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 165 | 20240306 | 154800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 166 | 20240306 | 154700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 167 | 20240306 | 154600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 168 | 20240306 | 154500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 169 | 20240306 | 154400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 170 | 20240306 | 154300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 171 | 20240306 | 154200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 172 | 20240306 | 154100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 173 | 20240306 | 154000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 174 | 20240306 | 153900 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 175 | 20240306 | 153800 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 176 | 20240306 | 153700 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 177 | 20240306 | 153600 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 178 | 20240306 | 153500 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 179 | 20240306 | 153400 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 180 | 20240306 | 153300 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 181 | 20240306 | 153200 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 182 | 20240306 | 153100 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 11857 |
| 183 | 20240306 | 153000 | 1827237090 | 5720 | 5720 | 5720 | 5720 | 11857 |
| 184 | 20240306 | 152900 | 1759415050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 185 | 20240306 | 152800 | 1759415050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 186 | 20240306 | 152700 | 1759415050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 187 | 20240306 | 152600 | 1759415050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 188 | 20240306 | 152500 | 1759415050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 189 | 20240306 | 152400 | 1759415050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 190 | 20240306 | 152300 | 1759415050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 191 | 20240306 | 152200 | 1759415050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 192 | 20240306 | 152100 | 1759415050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 193 | 20240306 | 152000 | 1759415050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 194 | 20240306 | 151900 | 1759415050 | 5720 | 5710 | 5720 | 5710 | 901 |
| 195 | 20240306 | 151800 | 1754266790 | 5710 | 5690 | 5710 | 5690 | 155 |
| 196 | 20240306 | 151700 | 1753383010 | 5700 | 5700 | 5700 | 5700 | 1064 |
| 197 | 20240306 | 151600 | 1747318210 | 5700 | 5690 | 5700 | 5690 | 278 |
| 198 | 20240306 | 151500 | 1745736220 | 5690 | 5690 | 5690 | 5690 | 5 |
| 199 | 20240306 | 151400 | 1745707770 | 5700 | 5700 | 5700 | 5700 | 2 |
| 200 | 20240306 | 151300 | 1745696370 | 5700 | 5700 | 5700 | 5690 | 89 |
| 201 | 20240306 | 151200 | 1745189240 | 5700 | 5700 | 5700 | 5690 | 1772 |
| 202 | 20240306 | 151100 | 1735092840 | 5700 | 5690 | 5700 | 5680 | 85 |
| 203 | 20240306 | 151000 | 1734609200 | 5690 | 5690 | 5690 | 5690 | 150 |
| 204 | 20240306 | 150900 | 1733755700 | 5680 | 5710 | 5710 | 5680 | 2503 |
| 205 | 20240306 | 150800 | 1719508700 | 5710 | 5690 | 5710 | 5690 | 159 |
| 206 | 20240306 | 150700 | 1718602450 | 5690 | 5690 | 5690 | 5680 | 1311 |
| 207 | 20240306 | 150600 | 1711142960 | 5690 | 5680 | 5690 | 5680 | 1023 |
| 208 | 20240306 | 150500 | 1705332310 | 5680 | 5670 | 5680 | 5670 | 923 |
| 209 | 20240306 | 150400 | 1700096520 | 5670 | 5670 | 5670 | 5670 | 3437 |
| 210 | 20240306 | 150300 | 1680608730 | 5670 | 5680 | 5680 | 5670 | 46 |
| 211 | 20240306 | 150200 | 1680347490 | 5670 | 5670 | 5680 | 5670 | 1401 |
| 212 | 20240306 | 150100 | 1672398820 | 5670 | 5670 | 5670 | 5670 | 602 |
| 213 | 20240306 | 150000 | 1668985480 | 5670 | 5670 | 5670 | 5670 | 0 |
| 214 | 20240306 | 145900 | 1668985480 | 5670 | 5670 | 5670 | 5670 | 40 |
| 215 | 20240306 | 145800 | 1668758680 | 5670 | 5670 | 5670 | 5670 | 123 |
| 216 | 20240306 | 145700 | 1668061270 | 5670 | 5670 | 5670 | 5670 | 33 |
| 217 | 20240306 | 145600 | 1667874160 | 5670 | 5670 | 5680 | 5670 | 41 |
| 218 | 20240306 | 145500 | 1667641670 | 5670 | 5670 | 5670 | 5670 | 83 |
| 219 | 20240306 | 145400 | 1667171060 | 5680 | 5670 | 5680 | 5670 | 734 |
| 220 | 20240306 | 145300 | 1663009270 | 5680 | 5680 | 5680 | 5670 | 471 |
| 221 | 20240306 | 145200 | 1660334320 | 5680 | 5680 | 5680 | 5680 | 152 |
| 222 | 20240306 | 145100 | 1659470960 | 5690 | 5680 | 5690 | 5680 | 83 |
| 223 | 20240306 | 145000 | 1658999020 | 5680 | 5680 | 5680 | 5680 | 36 |
| 224 | 20240306 | 144900 | 1658794540 | 5710 | 5680 | 5710 | 5680 | 44 |
| 225 | 20240306 | 144800 | 1658544320 | 5680 | 5680 | 5680 | 5680 | 37 |
| 226 | 20240306 | 144700 | 1658334160 | 5700 | 5670 | 5700 | 5670 | 705 |
| 227 | 20240306 | 144600 | 1654317200 | 5670 | 5670 | 5670 | 5670 | 662 |
| 228 | 20240306 | 144500 | 1650563660 | 5670 | 5670 | 5680 | 5670 | 40 |
| 229 | 20240306 | 144400 | 1650336850 | 5670 | 5670 | 5670 | 5670 | 33 |
| 230 | 20240306 | 144300 | 1650149740 | 5680 | 5670 | 5680 | 5670 | 131 |
| 231 | 20240306 | 144200 | 1649406950 | 5670 | 5670 | 5670 | 5660 | 1473 |
| 232 | 20240306 | 144100 | 1641063400 | 5670 | 5670 | 5670 | 5670 | 37 |
| 233 | 20240306 | 144000 | 1640853610 | 5670 | 5670 | 5680 | 5670 | 94 |
| 234 | 20240306 | 143900 | 1640320450 | 5660 | 5660 | 5660 | 5660 | 35 |
| 235 | 20240306 | 143800 | 1640122350 | 5670 | 5670 | 5670 | 5670 | 237 |
| 236 | 20240306 | 143700 | 1638778560 | 5670 | 5670 | 5670 | 5670 | 120 |
| 237 | 20240306 | 143600 | 1638098160 | 5670 | 5680 | 5680 | 5670 | 65 |
| 238 | 20240306 | 143500 | 1637729290 | 5680 | 5670 | 5690 | 5670 | 45 |
| 239 | 20240306 | 143400 | 1637473760 | 5670 | 5670 | 5670 | 5670 | 34 |
| 240 | 20240306 | 143300 | 1637280980 | 5670 | 5670 | 5670 | 5660 | 1214 |
| 241 | 20240306 | 143200 | 1630397770 | 5670 | 5680 | 5700 | 5670 | 41 |
| 242 | 20240306 | 143100 | 1630165180 | 5670 | 5670 | 5670 | 5670 | 476 |
| 243 | 20240306 | 143000 | 1627466260 | 5670 | 5670 | 5670 | 5670 | 38 |
| 244 | 20240306 | 142900 | 1627250800 | 5680 | 5670 | 5680 | 5670 | 1123 |
| 245 | 20240306 | 142800 | 1620883380 | 5680 | 5680 | 5680 | 5680 | 32 |
| 246 | 20240306 | 142700 | 1620701620 | 5670 | 5670 | 5670 | 5670 | 43 |
| 247 | 20240306 | 142600 | 1620457810 | 5670 | 5680 | 5690 | 5670 | 4834 |
| 248 | 20240306 | 142500 | 1593001860 | 5680 | 5680 | 5680 | 5680 | 36 |
| 249 | 20240306 | 142400 | 1592797380 | 5680 | 5670 | 5680 | 5670 | 244 |
| 250 | 20240306 | 142300 | 1591411630 | 5670 | 5670 | 5670 | 5670 | 68 |
| 251 | 20240306 | 142200 | 1591026070 | 5670 | 5670 | 5690 | 5670 | 34 |
| 252 | 20240306 | 142100 | 1590833270 | 5690 | 5680 | 5690 | 5670 | 1236 |
| 253 | 20240306 | 142000 | 1583824740 | 5680 | 5670 | 5680 | 5670 | 33 |
| 254 | 20240306 | 141900 | 1583637470 | 5670 | 5670 | 5670 | 5670 | 47 |
| 255 | 20240306 | 141800 | 1583370980 | 5670 | 5660 | 5690 | 5660 | 34 |
| 256 | 20240306 | 141700 | 1583178380 | 5690 | 5670 | 5690 | 5660 | 143 |
| 257 | 20240306 | 141600 | 1582366710 | 5670 | 5670 | 5670 | 5670 | 733 |
| 258 | 20240306 | 141500 | 1578210600 | 5670 | 5670 | 5670 | 5670 | 33 |
| 259 | 20240306 | 141400 | 1578023490 | 5680 | 5670 | 5680 | 5660 | 719 |
| 260 | 20240306 | 141300 | 1573943370 | 5670 | 5670 | 5680 | 5670 | 42 |
| 261 | 20240306 | 141200 | 1573705150 | 5680 | 5660 | 5680 | 5660 | 271 |
| 262 | 20240306 | 141100 | 1572170130 | 5660 | 5660 | 5660 | 5660 | 38 |
| 263 | 20240306 | 141000 | 1571955050 | 5660 | 5670 | 5680 | 5660 | 520 |
| 264 | 20240306 | 140900 | 1569003460 | 5670 | 5670 | 5670 | 5670 | 3 |
| 265 | 20240306 | 140800 | 1568986450 | 5680 | 5680 | 5680 | 5680 | 100 |
| 266 | 20240306 | 140700 | 1568418450 | 5670 | 5670 | 5670 | 5670 | 54 |
| 267 | 20240306 | 140600 | 1568112270 | 5670 | 5670 | 5670 | 5670 | 400 |
| 268 | 20240306 | 140500 | 1565844270 | 5670 | 5680 | 5680 | 5670 | 88 |
| 269 | 20240306 | 140400 | 1565345290 | 5670 | 5670 | 5670 | 5670 | 100 |
| 270 | 20240306 | 140300 | 1564778290 | 5670 | 5670 | 5670 | 5670 | 3 |
| 271 | 20240306 | 140200 | 1564761280 | 5670 | 5670 | 5670 | 5670 | 0 |
| 272 | 20240306 | 140100 | 1564761280 | 5670 | 5670 | 5670 | 5670 | 0 |
| 273 | 20240306 | 140000 | 1564761280 | 5670 | 5670 | 5670 | 5670 | 137 |
| 274 | 20240306 | 135900 | 1563984490 | 5680 | 5680 | 5680 | 5680 | 602 |
| 275 | 20240306 | 135800 | 1560565130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 276 | 20240306 | 135700 | 1560565130 | 5680 | 5680 | 5680 | 5680 | 3 |
| 277 | 20240306 | 135600 | 1560548090 | 5680 | 5680 | 5680 | 5680 | 3 |
| 278 | 20240306 | 135500 | 1560531050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 279 | 20240306 | 135400 | 1560531050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 280 | 20240306 | 135300 | 1560531050 | 5680 | 5680 | 5680 | 5680 | 203 |
| 281 | 20240306 | 135200 | 1559378010 | 5680 | 5680 | 5680 | 5680 | 103 |
| 282 | 20240306 | 135100 | 1558792970 | 5680 | 5670 | 5680 | 5670 | 183 |
| 283 | 20240306 | 135000 | 1557753880 | 5680 | 5670 | 5680 | 5670 | 5 |
| 284 | 20240306 | 134900 | 1557725490 | 5660 | 5660 | 5660 | 5660 | 151 |
| 285 | 20240306 | 134800 | 1556870830 | 5670 | 5670 | 5670 | 5670 | 0 |
| 286 | 20240306 | 134700 | 1556870830 | 5670 | 5670 | 5670 | 5670 | 30 |
| 287 | 20240306 | 134600 | 1556700730 | 5670 | 5670 | 5670 | 5670 | 148 |
| 288 | 20240306 | 134500 | 1555861570 | 5670 | 5680 | 5680 | 5670 | 640 |
| 289 | 20240306 | 134400 | 1552230350 | 5680 | 5670 | 5680 | 5670 | 581 |
| 290 | 20240306 | 134300 | 1548936070 | 5680 | 5680 | 5680 | 5680 | 1 |
| 291 | 20240306 | 134200 | 1548930390 | 5670 | 5670 | 5670 | 5670 | 681 |
| 292 | 20240306 | 134100 | 1545069120 | 5670 | 5670 | 5670 | 5670 | 7 |
| 293 | 20240306 | 134000 | 1545029430 | 5680 | 5680 | 5680 | 5680 | 383 |
| 294 | 20240306 | 133900 | 1542853990 | 5680 | 5680 | 5680 | 5680 | 56 |
| 295 | 20240306 | 133800 | 1542535910 | 5680 | 5680 | 5680 | 5680 | 0 |
| 296 | 20240306 | 133700 | 1542535910 | 5680 | 5680 | 5680 | 5680 | 5 |
| 297 | 20240306 | 133600 | 1542507510 | 5680 | 5680 | 5680 | 5680 | 1 |
| 298 | 20240306 | 133500 | 1542501830 | 5680 | 5680 | 5680 | 5680 | 2 |
| 299 | 20240306 | 133400 | 1542490470 | 5680 | 5690 | 5690 | 5680 | 49 |
| 300 | 20240306 | 133300 | 1542211720 | 5690 | 5690 | 5690 | 5690 | 9 |
| 301 | 20240306 | 133200 | 1542160510 | 5700 | 5680 | 5700 | 5680 | 117 |
| 302 | 20240306 | 133100 | 1541494600 | 5680 | 5690 | 5690 | 5680 | 77 |
| 303 | 20240306 | 133000 | 1541056490 | 5690 | 5690 | 5690 | 5690 | 1 |
| 304 | 20240306 | 132900 | 1541050800 | 5680 | 5680 | 5680 | 5680 | 3 |
| 305 | 20240306 | 132800 | 1541033760 | 5670 | 5670 | 5670 | 5670 | 0 |
| 306 | 20240306 | 132700 | 1541033760 | 5670 | 5670 | 5670 | 5670 | 20 |
| 307 | 20240306 | 132600 | 1540920360 | 5670 | 5670 | 5670 | 5670 | 5 |
| 308 | 20240306 | 132500 | 1540892010 | 5660 | 5680 | 5680 | 5660 | 2000 |
| 309 | 20240306 | 132400 | 1529567990 | 5670 | 5690 | 5700 | 5670 | 1941 |
| 310 | 20240306 | 132300 | 1518552340 | 5680 | 5680 | 5680 | 5680 | 136 |
| 311 | 20240306 | 132200 | 1517779860 | 5680 | 5680 | 5680 | 5680 | 4 |
| 312 | 20240306 | 132100 | 1517757140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 313 | 20240306 | 132000 | 1517757140 | 5680 | 5680 | 5680 | 5680 | 112 |
| 314 | 20240306 | 131900 | 1517120980 | 5680 | 5680 | 5680 | 5680 | 40 |
| 315 | 20240306 | 131800 | 1516893780 | 5680 | 5690 | 5690 | 5680 | 93 |
| 316 | 20240306 | 131700 | 1516364640 | 5690 | 5690 | 5690 | 5690 | 10 |
| 317 | 20240306 | 131600 | 1516307740 | 5700 | 5690 | 5700 | 5690 | 5 |
| 318 | 20240306 | 131500 | 1516279260 | 5700 | 5690 | 5700 | 5680 | 7 |
| 319 | 20240306 | 131400 | 1516239470 | 5690 | 5680 | 5690 | 5680 | 48 |
| 320 | 20240306 | 131300 | 1515966810 | 5680 | 5680 | 5680 | 5680 | 748 |
| 321 | 20240306 | 131200 | 1511718170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 322 | 20240306 | 131100 | 1511718170 | 5680 | 5680 | 5700 | 5680 | 8 |
| 323 | 20240306 | 131000 | 1511672710 | 5700 | 5700 | 5700 | 5700 | 1 |
| 324 | 20240306 | 130900 | 1511667010 | 5700 | 5680 | 5700 | 5680 | 95 |
| 325 | 20240306 | 130800 | 1511127390 | 5680 | 5680 | 5680 | 5680 | 15 |
| 326 | 20240306 | 130700 | 1511042190 | 5680 | 5680 | 5680 | 5680 | 3 |
| 327 | 20240306 | 130600 | 1511025150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 328 | 20240306 | 130500 | 1511025150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 329 | 20240306 | 130400 | 1511025150 | 5680 | 5680 | 5680 | 5680 | 5 |
| 330 | 20240306 | 130300 | 1510996750 | 5700 | 5700 | 5700 | 5700 | 0 |
| 331 | 20240306 | 130200 | 1510996750 | 5700 | 5700 | 5700 | 5690 | 50 |
| 332 | 20240306 | 130100 | 1510711760 | 5690 | 5680 | 5690 | 5680 | 1001 |
| 333 | 20240306 | 130000 | 1505026070 | 5680 | 5680 | 5680 | 5680 | 264 |
| 334 | 20240306 | 125900 | 1503526550 | 5680 | 5690 | 5690 | 5680 | 2100 |
| 335 | 20240306 | 125800 | 1491592560 | 5690 | 5690 | 5690 | 5690 | 795 |
| 336 | 20240306 | 125700 | 1487069010 | 5690 | 5690 | 5690 | 5690 | 0 |
| 337 | 20240306 | 125600 | 1487069010 | 5690 | 5690 | 5690 | 5690 | 100 |
| 338 | 20240306 | 125500 | 1486500010 | 5690 | 5690 | 5690 | 5690 | 86 |
| 339 | 20240306 | 125400 | 1486010670 | 5690 | 5690 | 5690 | 5690 | 0 |
| 340 | 20240306 | 125300 | 1486010670 | 5690 | 5690 | 5690 | 5690 | 5 |
| 341 | 20240306 | 125200 | 1485982220 | 5700 | 5690 | 5700 | 5690 | 603 |
| 342 | 20240306 | 125100 | 1482551120 | 5700 | 5700 | 5700 | 5700 | 3 |
| 343 | 20240306 | 125000 | 1482534020 | 5700 | 5710 | 5710 | 5700 | 131 |
| 344 | 20240306 | 124900 | 1481786360 | 5710 | 5710 | 5710 | 5700 | 8 |
| 345 | 20240306 | 124800 | 1481740740 | 5710 | 5700 | 5710 | 5690 | 40 |
| 346 | 20240306 | 124700 | 1481512770 | 5710 | 5710 | 5710 | 5710 | 1 |
| 347 | 20240306 | 124600 | 1481507060 | 5690 | 5690 | 5690 | 5690 | 13 |
| 348 | 20240306 | 124500 | 1481433090 | 5690 | 5690 | 5690 | 5690 | 0 |
| 349 | 20240306 | 124400 | 1481433090 | 5690 | 5690 | 5710 | 5690 | 86 |
| 350 | 20240306 | 124300 | 1480943730 | 5700 | 5700 | 5700 | 5700 | 223 |
| 351 | 20240306 | 124200 | 1479672630 | 5710 | 5690 | 5710 | 5690 | 6 |
| 352 | 20240306 | 124100 | 1479638470 | 5700 | 5700 | 5700 | 5700 | 804 |
| 353 | 20240306 | 124000 | 1475055670 | 5700 | 5700 | 5700 | 5700 | 60 |
| 354 | 20240306 | 123900 | 1474713670 | 5710 | 5710 | 5710 | 5710 | 1 |
| 355 | 20240306 | 123800 | 1474707960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 356 | 20240306 | 123700 | 1474707960 | 5700 | 5700 | 5700 | 5700 | 104 |
| 357 | 20240306 | 123600 | 1474115160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 358 | 20240306 | 123500 | 1474115160 | 5700 | 5700 | 5700 | 5700 | 340 |
| 359 | 20240306 | 123400 | 1472177160 | 5700 | 5720 | 5720 | 5700 | 2050 |
| 360 | 20240306 | 123300 | 1460484260 | 5720 | 5710 | 5720 | 5710 | 378 |
| 361 | 20240306 | 123200 | 1458322140 | 5710 | 5710 | 5710 | 5710 | 186 |
| 362 | 20240306 | 123100 | 1457260080 | 5700 | 5700 | 5700 | 5700 | 51 |
| 363 | 20240306 | 123000 | 1456969380 | 5700 | 5700 | 5700 | 5700 | 5 |
| 364 | 20240306 | 122900 | 1456940880 | 5700 | 5700 | 5700 | 5700 | 663 |
| 365 | 20240306 | 122800 | 1453161780 | 5700 | 5700 | 5700 | 5700 | 0 |
| 366 | 20240306 | 122700 | 1453161780 | 5700 | 5700 | 5700 | 5700 | 0 |
| 367 | 20240306 | 122600 | 1453161780 | 5700 | 5700 | 5700 | 5700 | 4 |
| 368 | 20240306 | 122500 | 1453138980 | 5710 | 5710 | 5710 | 5710 | 391 |
| 369 | 20240306 | 122400 | 1450906370 | 5710 | 5710 | 5710 | 5710 | 0 |
| 370 | 20240306 | 122300 | 1450906370 | 5710 | 5700 | 5710 | 5700 | 436 |
| 371 | 20240306 | 122200 | 1448420970 | 5690 | 5690 | 5690 | 5690 | 3 |
| 372 | 20240306 | 122100 | 1448403900 | 5690 | 5690 | 5690 | 5690 | 0 |
| 373 | 20240306 | 122000 | 1448403900 | 5690 | 5690 | 5690 | 5690 | 305 |
| 374 | 20240306 | 121900 | 1446668450 | 5690 | 5690 | 5690 | 5690 | 13 |
| 375 | 20240306 | 121800 | 1446594480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 376 | 20240306 | 121700 | 1446594480 | 5700 | 5700 | 5700 | 5700 | 170 |
| 377 | 20240306 | 121600 | 1445625480 | 5700 | 5700 | 5700 | 5700 | 328 |
| 378 | 20240306 | 121500 | 1443755880 | 5700 | 5700 | 5700 | 5700 | 105 |
| 379 | 20240306 | 121400 | 1443157380 | 5710 | 5710 | 5710 | 5710 | 0 |
| 380 | 20240306 | 121300 | 1443157380 | 5710 | 5710 | 5710 | 5710 | 101 |
| 381 | 20240306 | 121200 | 1442580670 | 5710 | 5710 | 5710 | 5710 | 51 |
| 382 | 20240306 | 121100 | 1442289460 | 5710 | 5710 | 5710 | 5710 | 7 |
| 383 | 20240306 | 121000 | 1442249490 | 5710 | 5700 | 5710 | 5700 | 522 |
| 384 | 20240306 | 120900 | 1439272620 | 5700 | 5700 | 5700 | 5700 | 1 |
| 385 | 20240306 | 120800 | 1439266920 | 5700 | 5690 | 5700 | 5690 | 301 |
| 386 | 20240306 | 120700 | 1437551550 | 5680 | 5690 | 5690 | 5680 | 169 |
| 387 | 20240306 | 120600 | 1436589990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 388 | 20240306 | 120500 | 1436589990 | 5680 | 5680 | 5680 | 5680 | 40 |
| 389 | 20240306 | 120400 | 1436362790 | 5680 | 5680 | 5680 | 5680 | 454 |
| 390 | 20240306 | 120300 | 1433784070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 391 | 20240306 | 120200 | 1433784070 | 5690 | 5680 | 5690 | 5680 | 46 |
| 392 | 20240306 | 120100 | 1433522340 | 5680 | 5680 | 5680 | 5680 | 7 |
| 393 | 20240306 | 120000 | 1433482580 | 5680 | 5680 | 5680 | 5680 | 1 |
| 394 | 20240306 | 115900 | 1433476900 | 5680 | 5690 | 5690 | 5680 | 26 |
| 395 | 20240306 | 115800 | 1433328990 | 5690 | 5690 | 5690 | 5690 | 0 |
| 396 | 20240306 | 115700 | 1433328990 | 5690 | 5690 | 5690 | 5690 | 100 |
| 397 | 20240306 | 115600 | 1432759990 | 5690 | 5680 | 5690 | 5680 | 233 |
| 398 | 20240306 | 115500 | 1431434270 | 5690 | 5690 | 5690 | 5690 | 47 |
| 399 | 20240306 | 115400 | 1431166840 | 5680 | 5680 | 5680 | 5680 | 0 |
| 400 | 20240306 | 115300 | 1431166840 | 5680 | 5680 | 5680 | 5680 | 0 |
| 401 | 20240306 | 115200 | 1431166840 | 5680 | 5680 | 5680 | 5680 | 38 |
| 402 | 20240306 | 115100 | 1430951000 | 5680 | 5690 | 5690 | 5680 | 100 |
| 403 | 20240306 | 115000 | 1430382500 | 5690 | 5690 | 5690 | 5690 | 10 |
| 404 | 20240306 | 114900 | 1430325600 | 5680 | 5680 | 5680 | 5680 | 1089 |
| 405 | 20240306 | 114800 | 1424140080 | 5670 | 5670 | 5670 | 5670 | 4 |
| 406 | 20240306 | 114700 | 1424117400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 407 | 20240306 | 114600 | 1424117400 | 5680 | 5680 | 5680 | 5680 | 5 |
| 408 | 20240306 | 114500 | 1424089000 | 5690 | 5690 | 5690 | 5690 | 186 |
| 409 | 20240306 | 114400 | 1423030660 | 5700 | 5700 | 5700 | 5700 | 1 |
| 410 | 20240306 | 114300 | 1423024960 | 5690 | 5690 | 5690 | 5690 | 200 |
| 411 | 20240306 | 114200 | 1421886960 | 5690 | 5690 | 5690 | 5690 | 204 |
| 412 | 20240306 | 114100 | 1420726200 | 5680 | 5680 | 5680 | 5680 | 605 |
| 413 | 20240306 | 114000 | 1417289800 | 5680 | 5680 | 5680 | 5680 | 1 |
| 414 | 20240306 | 113900 | 1417284120 | 5680 | 5680 | 5680 | 5680 | 41 |
| 415 | 20240306 | 113800 | 1417051240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 416 | 20240306 | 113700 | 1417051240 | 5680 | 5680 | 5680 | 5680 | 3 |
| 417 | 20240306 | 113600 | 1417034200 | 5690 | 5690 | 5690 | 5690 | 1 |
| 418 | 20240306 | 113500 | 1417028510 | 5670 | 5670 | 5670 | 5670 | 0 |
| 419 | 20240306 | 113400 | 1417028510 | 5670 | 5670 | 5670 | 5670 | 5 |
| 420 | 20240306 | 113300 | 1417000160 | 5690 | 5670 | 5690 | 5670 | 639 |
| 421 | 20240306 | 113200 | 1413370640 | 5670 | 5670 | 5670 | 5660 | 2336 |
| 422 | 20240306 | 113100 | 1400147350 | 5690 | 5680 | 5690 | 5670 | 164 |
| 423 | 20240306 | 113000 | 1399217340 | 5680 | 5690 | 5690 | 5680 | 78 |
| 424 | 20240306 | 112900 | 1398774290 | 5680 | 5680 | 5680 | 5680 | 63 |
| 425 | 20240306 | 112800 | 1398416450 | 5700 | 5700 | 5700 | 5700 | 111 |
| 426 | 20240306 | 112700 | 1397783750 | 5700 | 5690 | 5700 | 5680 | 439 |
| 427 | 20240306 | 112600 | 1395289560 | 5690 | 5680 | 5690 | 5680 | 9 |
| 428 | 20240306 | 112500 | 1395238380 | 5690 | 5690 | 5690 | 5690 | 1 |
| 429 | 20240306 | 112400 | 1395232690 | 5690 | 5690 | 5690 | 5690 | 180 |
| 430 | 20240306 | 112300 | 1394208490 | 5690 | 5670 | 5690 | 5670 | 7 |
| 431 | 20240306 | 112200 | 1394168760 | 5690 | 5680 | 5690 | 5680 | 139 |
| 432 | 20240306 | 112100 | 1393377870 | 5690 | 5690 | 5690 | 5690 | 0 |
| 433 | 20240306 | 112000 | 1393377870 | 5690 | 5690 | 5690 | 5690 | 10 |
| 434 | 20240306 | 111900 | 1393320970 | 5690 | 5690 | 5690 | 5690 | 20 |
| 435 | 20240306 | 111800 | 1393207170 | 5690 | 5680 | 5700 | 5670 | 1506 |
| 436 | 20240306 | 111700 | 1384662680 | 5700 | 5690 | 5700 | 5690 | 3 |
| 437 | 20240306 | 111600 | 1384645590 | 5670 | 5690 | 5690 | 5670 | 1501 |
| 438 | 20240306 | 111500 | 1376131120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 439 | 20240306 | 111400 | 1376131120 | 5690 | 5690 | 5690 | 5690 | 3 |
| 440 | 20240306 | 111300 | 1376114050 | 5690 | 5690 | 5690 | 5690 | 93 |
| 441 | 20240306 | 111200 | 1375584880 | 5690 | 5690 | 5690 | 5690 | 1585 |
| 442 | 20240306 | 111100 | 1366566230 | 5690 | 5690 | 5690 | 5690 | 400 |
| 443 | 20240306 | 111000 | 1364290230 | 5690 | 5710 | 5710 | 5690 | 179 |
| 444 | 20240306 | 110900 | 1363268160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 445 | 20240306 | 110800 | 1363268160 | 5710 | 5700 | 5710 | 5700 | 341 |
| 446 | 20240306 | 110700 | 1361323490 | 5700 | 5700 | 5700 | 5700 | 4 |
| 447 | 20240306 | 110600 | 1361300690 | 5700 | 5700 | 5700 | 5700 | 429 |
| 448 | 20240306 | 110500 | 1358855390 | 5710 | 5710 | 5710 | 5690 | 626 |
| 449 | 20240306 | 110400 | 1355290910 | 5720 | 5720 | 5720 | 5720 | 230 |
| 450 | 20240306 | 110300 | 1353975310 | 5720 | 5720 | 5720 | 5720 | 997 |
| 451 | 20240306 | 110200 | 1348272470 | 5720 | 5720 | 5720 | 5720 | 319 |
| 452 | 20240306 | 110100 | 1346447790 | 5710 | 5700 | 5710 | 5700 | 6 |
| 453 | 20240306 | 110000 | 1346413580 | 5710 | 5710 | 5710 | 5710 | 1 |
| 454 | 20240306 | 105900 | 1346407870 | 5700 | 5710 | 5710 | 5690 | 16282 |
| 455 | 20240306 | 105800 | 1253757520 | 5710 | 5710 | 5710 | 5710 | 594 |
| 456 | 20240306 | 105700 | 1250365780 | 5710 | 5710 | 5710 | 5710 | 0 |
| 457 | 20240306 | 105600 | 1250365780 | 5710 | 5700 | 5710 | 5700 | 5 |
| 458 | 20240306 | 105500 | 1250337270 | 5700 | 5700 | 5700 | 5700 | 2 |
| 459 | 20240306 | 105400 | 1250325870 | 5700 | 5700 | 5700 | 5700 | 41 |
| 460 | 20240306 | 105300 | 1250092170 | 5700 | 5700 | 5700 | 5700 | 58 |
| 461 | 20240306 | 105200 | 1249761570 | 5700 | 5700 | 5700 | 5700 | 3 |
| 462 | 20240306 | 105100 | 1249744470 | 5700 | 5700 | 5700 | 5700 | 391 |
| 463 | 20240306 | 105000 | 1247515770 | 5690 | 5690 | 5690 | 5690 | 298 |
| 464 | 20240306 | 104900 | 1245820150 | 5690 | 5700 | 5700 | 5690 | 15 |
| 465 | 20240306 | 104800 | 1245734700 | 5700 | 5700 | 5700 | 5700 | 1 |
| 466 | 20240306 | 104700 | 1245729000 | 5700 | 5700 | 5700 | 5700 | 1 |
| 467 | 20240306 | 104600 | 1245723300 | 5700 | 5700 | 5700 | 5700 | 1066 |
| 468 | 20240306 | 104500 | 1239647100 | 5700 | 5700 | 5700 | 5700 | 150 |
| 469 | 20240306 | 104400 | 1238792100 | 5700 | 5690 | 5700 | 5690 | 58 |
| 470 | 20240306 | 104300 | 1238462060 | 5700 | 5700 | 5700 | 5700 | 220 |
| 471 | 20240306 | 104200 | 1237208060 | 5700 | 5700 | 5700 | 5700 | 6 |
| 472 | 20240306 | 104100 | 1237173860 | 5700 | 5700 | 5700 | 5700 | 68 |
| 473 | 20240306 | 104000 | 1236786260 | 5700 | 5710 | 5710 | 5700 | 946 |
| 474 | 20240306 | 103900 | 1231385330 | 5710 | 5710 | 5710 | 5710 | 92 |
| 475 | 20240306 | 103800 | 1230860010 | 5710 | 5710 | 5720 | 5710 | 48 |
| 476 | 20240306 | 103700 | 1230585530 | 5710 | 5720 | 5720 | 5710 | 64 |
| 477 | 20240306 | 103600 | 1230219760 | 5720 | 5710 | 5720 | 5710 | 10 |
| 478 | 20240306 | 103500 | 1230162570 | 5720 | 5700 | 5720 | 5700 | 532 |
| 479 | 20240306 | 103400 | 1227124370 | 5700 | 5700 | 5710 | 5670 | 1300 |
| 480 | 20240306 | 103300 | 1219708990 | 5700 | 5700 | 5720 | 5620 | 12474 |
| 481 | 20240306 | 103200 | 1149003640 | 5700 | 5720 | 5720 | 5700 | 1544 |
| 482 | 20240306 | 103100 | 1140186410 | 5730 | 5740 | 5740 | 5730 | 144 |
| 483 | 20240306 | 103000 | 1139361270 | 5740 | 5730 | 5740 | 5730 | 2007 |
| 484 | 20240306 | 102900 | 1127861120 | 5740 | 5740 | 5740 | 5740 | 0 |
| 485 | 20240306 | 102800 | 1127861120 | 5740 | 5740 | 5740 | 5740 | 654 |
| 486 | 20240306 | 102700 | 1124107160 | 5750 | 5740 | 5750 | 5740 | 606 |
| 487 | 20240306 | 102600 | 1120627710 | 5750 | 5750 | 5750 | 5750 | 3 |
| 488 | 20240306 | 102500 | 1120610460 | 5750 | 5750 | 5750 | 5750 | 193 |
| 489 | 20240306 | 102400 | 1119500710 | 5740 | 5730 | 5740 | 5730 | 1777 |
| 490 | 20240306 | 102300 | 1109300770 | 5740 | 5740 | 5740 | 5740 | 89 |
| 491 | 20240306 | 102200 | 1108789910 | 5730 | 5730 | 5730 | 5730 | 4 |
| 492 | 20240306 | 102100 | 1108766990 | 5730 | 5730 | 5730 | 5730 | 69 |
| 493 | 20240306 | 102000 | 1108371620 | 5730 | 5730 | 5730 | 5730 | 86 |
| 494 | 20240306 | 101900 | 1107878840 | 5730 | 5740 | 5740 | 5730 | 300 |
| 495 | 20240306 | 101800 | 1106157370 | 5750 | 5750 | 5750 | 5740 | 153 |
| 496 | 20240306 | 101700 | 1105277680 | 5750 | 5740 | 5750 | 5740 | 1324 |
| 497 | 20240306 | 101600 | 1097668680 | 5740 | 5740 | 5740 | 5740 | 50 |
| 498 | 20240306 | 101500 | 1097381680 | 5750 | 5750 | 5750 | 5740 | 858 |
| 499 | 20240306 | 101400 | 1092448230 | 5760 | 5750 | 5760 | 5750 | 480 |
| 500 | 20240306 | 101300 | 1089685500 | 5750 | 5750 | 5750 | 5750 | 915 |
| 501 | 20240306 | 101200 | 1084424250 | 5750 | 5730 | 5750 | 5730 | 1671 |
| 502 | 20240306 | 101100 | 1074834630 | 5730 | 5740 | 5740 | 5730 | 434 |
| 503 | 20240306 | 101000 | 1072347710 | 5730 | 5730 | 5740 | 5730 | 1107 |
| 504 | 20240306 | 100900 | 1066004470 | 5730 | 5740 | 5740 | 5730 | 507 |
| 505 | 20240306 | 100800 | 1063097340 | 5740 | 5750 | 5750 | 5740 | 107 |
| 506 | 20240306 | 100700 | 1062482990 | 5750 | 5750 | 5760 | 5750 | 429 |
| 507 | 20240306 | 100600 | 1060015020 | 5760 | 5760 | 5760 | 5750 | 513 |
| 508 | 20240306 | 100500 | 1057062850 | 5760 | 5750 | 5760 | 5750 | 651 |
| 509 | 20240306 | 100400 | 1053319300 | 5750 | 5730 | 5750 | 5720 | 2068 |
| 510 | 20240306 | 100300 | 1041440370 | 5740 | 5750 | 5750 | 5720 | 985 |
| 511 | 20240306 | 100200 | 1035783920 | 5750 | 5760 | 5760 | 5750 | 331 |
| 512 | 20240306 | 100100 | 1033880270 | 5770 | 5760 | 5780 | 5760 | 838 |
| 513 | 20240306 | 100000 | 1029043780 | 5780 | 5770 | 5780 | 5760 | 234 |
| 514 | 20240306 | 095900 | 1027692720 | 5770 | 5780 | 5790 | 5770 | 295 |
| 515 | 20240306 | 095800 | 1025986330 | 5790 | 5770 | 5790 | 5750 | 15202 |
| 516 | 20240306 | 095700 | 938524690 | 5770 | 5790 | 5800 | 5770 | 1596 |
| 517 | 20240306 | 095600 | 929292640 | 5790 | 5770 | 5790 | 5770 | 869 |
| 518 | 20240306 | 095500 | 924261200 | 5800 | 5790 | 5810 | 5760 | 22521 |
| 519 | 20240306 | 095400 | 793902070 | 5780 | 5710 | 5780 | 5710 | 28529 |
| 520 | 20240306 | 095300 | 629999300 | 5720 | 5710 | 5720 | 5700 | 3758 |
| 521 | 20240306 | 095200 | 608538410 | 5700 | 5700 | 5700 | 5700 | 2960 |
| 522 | 20240306 | 095100 | 591666410 | 5700 | 5690 | 5700 | 5690 | 2539 |
| 523 | 20240306 | 095000 | 577209480 | 5690 | 5690 | 5690 | 5690 | 0 |
| 524 | 20240306 | 094900 | 577209480 | 5690 | 5710 | 5720 | 5690 | 1261 |
| 525 | 20240306 | 094800 | 570030930 | 5700 | 5700 | 5700 | 5700 | 0 |
| 526 | 20240306 | 094700 | 570030930 | 5700 | 5700 | 5700 | 5700 | 58 |
| 527 | 20240306 | 094600 | 569700330 | 5720 | 5710 | 5720 | 5710 | 1345 |
| 528 | 20240306 | 094500 | 562006980 | 5710 | 5720 | 5730 | 5710 | 682 |
| 529 | 20240306 | 094400 | 558105120 | 5730 | 5730 | 5730 | 5710 | 2078 |
| 530 | 20240306 | 094300 | 546219290 | 5730 | 5710 | 5730 | 5710 | 5477 |
| 531 | 20240306 | 094200 | 514857700 | 5710 | 5700 | 5710 | 5700 | 10310 |
| 532 | 20240306 | 094100 | 456077050 | 5700 | 5700 | 5710 | 5690 | 555 |
| 533 | 20240306 | 094000 | 452914280 | 5700 | 5700 | 5700 | 5700 | 1402 |
| 534 | 20240306 | 093900 | 444922880 | 5700 | 5700 | 5700 | 5700 | 100 |
| 535 | 20240306 | 093800 | 444352880 | 5700 | 5690 | 5700 | 5670 | 5718 |
| 536 | 20240306 | 093700 | 411772080 | 5680 | 5680 | 5680 | 5670 | 2071 |
| 537 | 20240306 | 093600 | 400010600 | 5680 | 5680 | 5680 | 5670 | 451 |
| 538 | 20240306 | 093500 | 397451920 | 5680 | 5680 | 5680 | 5680 | 0 |
| 539 | 20240306 | 093400 | 397451920 | 5680 | 5680 | 5680 | 5680 | 201 |
| 540 | 20240306 | 093300 | 396310240 | 5670 | 5670 | 5670 | 5670 | 123 |
| 541 | 20240306 | 093200 | 395612830 | 5680 | 5680 | 5680 | 5680 | 491 |
| 542 | 20240306 | 093100 | 392823950 | 5680 | 5680 | 5680 | 5680 | 108 |
| 543 | 20240306 | 093000 | 392210510 | 5690 | 5690 | 5700 | 5680 | 27 |
| 544 | 20240306 | 092900 | 392056960 | 5700 | 5690 | 5700 | 5690 | 10 |
| 545 | 20240306 | 092800 | 391999970 | 5700 | 5670 | 5700 | 5670 | 1394 |
| 546 | 20240306 | 092700 | 384054490 | 5680 | 5730 | 5730 | 5680 | 3540 |
| 547 | 20240306 | 092600 | 363833630 | 5720 | 5690 | 5720 | 5690 | 5670 |
| 548 | 20240306 | 092500 | 331452770 | 5700 | 5670 | 5700 | 5670 | 5184 |
| 549 | 20240306 | 092400 | 301974360 | 5670 | 5670 | 5670 | 5670 | 67 |
| 550 | 20240306 | 092300 | 301594470 | 5670 | 5670 | 5670 | 5670 | 41 |
| 551 | 20240306 | 092200 | 301362000 | 5670 | 5670 | 5670 | 5660 | 2049 |
| 552 | 20240306 | 092100 | 289744360 | 5670 | 5680 | 5680 | 5670 | 709 |
| 553 | 20240306 | 092000 | 285717290 | 5680 | 5670 | 5690 | 5670 | 97 |
| 554 | 20240306 | 091900 | 285166870 | 5690 | 5670 | 5690 | 5670 | 1342 |
| 555 | 20240306 | 091800 | 277557700 | 5690 | 5700 | 5700 | 5690 | 517 |
| 556 | 20240306 | 091700 | 274613510 | 5700 | 5690 | 5700 | 5690 | 73 |
| 557 | 20240306 | 091600 | 274198130 | 5710 | 5690 | 5710 | 5690 | 1863 |
| 558 | 20240306 | 091500 | 263574770 | 5700 | 5660 | 5700 | 5650 | 22479 |
| 559 | 20240306 | 091400 | 135830950 | 5650 | 5610 | 5650 | 5610 | 2550 |
| 560 | 20240306 | 091300 | 121467800 | 5610 | 5620 | 5620 | 5610 | 951 |
| 561 | 20240306 | 091200 | 116129670 | 5630 | 5620 | 5630 | 5610 | 546 |
| 562 | 20240306 | 091100 | 113060130 | 5620 | 5620 | 5620 | 5620 | 1584 |
| 563 | 20240306 | 091000 | 104158050 | 5650 | 5650 | 5650 | 5630 | 3826 |
| 564 | 20240306 | 090900 | 82580040 | 5650 | 5650 | 5650 | 5640 | 1823 |
| 565 | 20240306 | 090800 | 72292520 | 5650 | 5640 | 5650 | 5630 | 2068 |
| 566 | 20240306 | 090700 | 60627590 | 5630 | 5630 | 5640 | 5610 | 911 |
| 567 | 20240306 | 090600 | 55501590 | 5630 | 5610 | 5630 | 5570 | 2006 |
| 568 | 20240306 | 090500 | 44238340 | 5610 | 5610 | 5620 | 5610 | 285 |
| 569 | 20240306 | 090400 | 42639480 | 5600 | 5600 | 5610 | 5550 | 1266 |
| 570 | 20240306 | 090300 | 35565490 | 5600 | 5630 | 5630 | 5600 | 651 |
| 571 | 20240306 | 090200 | 31913120 | 5610 | 5590 | 5640 | 5590 | 2224 |
| 572 | 20240306 | 090100 | 19450660 | 5590 | 5560 | 5600 | 5560 | 672 |
| 573 | 20240306 | 090000 | 15705490 | 5590 | 5560 | 5590 | 5560 | 2820 |