28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 184500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 14222 |
| 3 | 20240308 | 184400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20240308 | 184300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20240308 | 184200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20240308 | 184100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20240308 | 184000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20240308 | 183900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20240308 | 183800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20240308 | 183700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20240308 | 183600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20240308 | 183500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20240308 | 183400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20240308 | 183300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20240308 | 183200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20240308 | 183100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20240308 | 183000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20240308 | 182900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20240308 | 182800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20240308 | 182700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20240308 | 182600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20240308 | 182500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20240308 | 182400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20240308 | 182300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20240308 | 182200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20240308 | 182100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20240308 | 182000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20240308 | 181900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20240308 | 181800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20240308 | 181700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20240308 | 181600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20240308 | 181500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 14222 |
| 33 | 20240308 | 181400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20240308 | 181300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20240308 | 181200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20240308 | 181100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20240308 | 181000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20240308 | 180900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20240308 | 180800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20240308 | 180700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20240308 | 180600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20240308 | 180500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20240308 | 180400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20240308 | 180300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20240308 | 180200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20240308 | 180100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20240308 | 180000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20240308 | 175900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20240308 | 175800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20240308 | 175700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20240308 | 175600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20240308 | 175500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20240308 | 175400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20240308 | 175300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20240308 | 175200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20240308 | 175100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20240308 | 175000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20240308 | 174900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20240308 | 174800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20240308 | 174700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20240308 | 174600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20240308 | 174500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 14222 |
| 63 | 20240308 | 174400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20240308 | 174300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20240308 | 174200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20240308 | 174100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20240308 | 174000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20240308 | 173900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20240308 | 173800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20240308 | 173700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20240308 | 173600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20240308 | 173500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20240308 | 173400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20240308 | 173300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20240308 | 173200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20240308 | 173100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20240308 | 173000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20240308 | 172900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20240308 | 172800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20240308 | 172700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20240308 | 172600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20240308 | 172500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20240308 | 172400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20240308 | 172300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20240308 | 172200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20240308 | 172100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20240308 | 172000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20240308 | 171900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20240308 | 171800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20240308 | 171700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20240308 | 171600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20240308 | 171500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 14222 |
| 93 | 20240308 | 171400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20240308 | 171300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20240308 | 171200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20240308 | 171100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20240308 | 171000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20240308 | 170900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20240308 | 170800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20240308 | 170700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20240308 | 170600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20240308 | 170500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20240308 | 170400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20240308 | 170300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20240308 | 170200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20240308 | 170100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20240308 | 170000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20240308 | 165900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20240308 | 165800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20240308 | 165700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20240308 | 165600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20240308 | 165500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20240308 | 165400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20240308 | 165300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20240308 | 165200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20240308 | 165100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20240308 | 165000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20240308 | 164900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20240308 | 164800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20240308 | 164700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20240308 | 164600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20240308 | 164500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 14222 |
| 123 | 20240308 | 164400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20240308 | 164300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20240308 | 164200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20240308 | 164100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20240308 | 164000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20240308 | 163900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20240308 | 163800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20240308 | 163700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20240308 | 163600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20240308 | 163500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20240308 | 163400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20240308 | 163300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20240308 | 163200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20240308 | 163100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20240308 | 163000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20240308 | 162900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20240308 | 162800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20240308 | 162700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20240308 | 162600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20240308 | 162500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20240308 | 162400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20240308 | 162300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20240308 | 162200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20240308 | 162100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20240308 | 162000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20240308 | 161900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20240308 | 161800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20240308 | 161700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20240308 | 161600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20240308 | 161500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 14222 |
| 153 | 20240308 | 161400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20240308 | 161300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20240308 | 161200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20240308 | 161100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20240308 | 161000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20240308 | 160900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20240308 | 160800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20240308 | 160700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20240308 | 160600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20240308 | 160500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20240308 | 160400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20240308 | 160300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20240308 | 160200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20240308 | 160100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20240308 | 160000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20240308 | 155900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20240308 | 155800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20240308 | 155700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20240308 | 155600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20240308 | 155500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20240308 | 155400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20240308 | 155300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20240308 | 155200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20240308 | 155100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20240308 | 155000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20240308 | 154900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20240308 | 154800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20240308 | 154700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20240308 | 154600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20240308 | 154500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 14222 |
| 183 | 20240308 | 154400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20240308 | 154300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20240308 | 154200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20240308 | 154100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20240308 | 154000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20240308 | 153900 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20240308 | 153800 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20240308 | 153700 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20240308 | 153600 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20240308 | 153500 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20240308 | 153400 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20240308 | 153300 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20240308 | 153200 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20240308 | 153100 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20240308 | 153000 | 1652374440 | 5650 | 5650 | 5650 | 5650 | 14222 |
| 198 | 20240308 | 152900 | 1572020140 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20240308 | 152800 | 1572020140 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20240308 | 152700 | 1572020140 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20240308 | 152600 | 1572020140 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20240308 | 152500 | 1572020140 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20240308 | 152400 | 1572020140 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20240308 | 152300 | 1572020140 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20240308 | 152200 | 1572020140 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20240308 | 152100 | 1572020140 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20240308 | 152000 | 1572020140 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20240308 | 151900 | 1572020140 | 5650 | 5650 | 5650 | 5620 | 2563 |
| 209 | 20240308 | 151800 | 1557608040 | 5650 | 5630 | 5650 | 5630 | 186 |
| 210 | 20240308 | 151700 | 1556560840 | 5650 | 5640 | 5650 | 5630 | 1210 |
| 211 | 20240308 | 151600 | 1549743420 | 5650 | 5640 | 5650 | 5640 | 689 |
| 212 | 20240308 | 151500 | 1545857160 | 5640 | 5640 | 5640 | 5640 | 135 |
| 213 | 20240308 | 151400 | 1545095760 | 5640 | 5640 | 5650 | 5640 | 979 |
| 214 | 20240308 | 151300 | 1539566540 | 5630 | 5630 | 5640 | 5630 | 2093 |
| 215 | 20240308 | 151200 | 1527778950 | 5630 | 5640 | 5650 | 5630 | 1194 |
| 216 | 20240308 | 151100 | 1521044820 | 5650 | 5640 | 5650 | 5640 | 380 |
| 217 | 20240308 | 151000 | 1518900780 | 5640 | 5640 | 5640 | 5640 | 10 |
| 218 | 20240308 | 150900 | 1518844380 | 5640 | 5630 | 5650 | 5630 | 512 |
| 219 | 20240308 | 150800 | 1515956720 | 5630 | 5640 | 5650 | 5620 | 1516 |
| 220 | 20240308 | 150700 | 1507405240 | 5640 | 5640 | 5650 | 5620 | 2386 |
| 221 | 20240308 | 150600 | 1493947290 | 5630 | 5630 | 5640 | 5630 | 316 |
| 222 | 20240308 | 150500 | 1492167210 | 5630 | 5630 | 5640 | 5630 | 1115 |
| 223 | 20240308 | 150400 | 1485879760 | 5630 | 5630 | 5640 | 5630 | 123 |
| 224 | 20240308 | 150300 | 1485187240 | 5630 | 5630 | 5640 | 5630 | 44 |
| 225 | 20240308 | 150200 | 1484939310 | 5650 | 5630 | 5650 | 5620 | 2615 |
| 226 | 20240308 | 150100 | 1470200640 | 5630 | 5630 | 5630 | 5610 | 11 |
| 227 | 20240308 | 150000 | 1470138790 | 5630 | 5600 | 5630 | 5600 | 1069 |
| 228 | 20240308 | 145900 | 1464138990 | 5630 | 5630 | 5630 | 5600 | 1991 |
| 229 | 20240308 | 145800 | 1452946220 | 5620 | 5620 | 5630 | 5620 | 484 |
| 230 | 20240308 | 145700 | 1450226130 | 5620 | 5620 | 5630 | 5620 | 651 |
| 231 | 20240308 | 145600 | 1446567200 | 5620 | 5620 | 5620 | 5620 | 370 |
| 232 | 20240308 | 145500 | 1444487800 | 5620 | 5620 | 5620 | 5620 | 300 |
| 233 | 20240308 | 145400 | 1442801800 | 5640 | 5610 | 5640 | 5610 | 50 |
| 234 | 20240308 | 145300 | 1442520800 | 5620 | 5640 | 5640 | 5610 | 219 |
| 235 | 20240308 | 145200 | 1441291660 | 5620 | 5640 | 5640 | 5620 | 4225 |
| 236 | 20240308 | 145100 | 1417511880 | 5640 | 5640 | 5640 | 5640 | 448 |
| 237 | 20240308 | 145000 | 1414985160 | 5640 | 5640 | 5640 | 5640 | 8 |
| 238 | 20240308 | 144900 | 1414940040 | 5630 | 5630 | 5630 | 5630 | 361 |
| 239 | 20240308 | 144800 | 1412907610 | 5630 | 5630 | 5630 | 5630 | 102 |
| 240 | 20240308 | 144700 | 1412333350 | 5630 | 5620 | 5630 | 5620 | 946 |
| 241 | 20240308 | 144600 | 1407014420 | 5640 | 5640 | 5640 | 5640 | 86 |
| 242 | 20240308 | 144500 | 1406529380 | 5630 | 5630 | 5640 | 5630 | 207 |
| 243 | 20240308 | 144400 | 1405363960 | 5630 | 5630 | 5630 | 5630 | 733 |
| 244 | 20240308 | 144300 | 1401237170 | 5640 | 5640 | 5640 | 5640 | 40 |
| 245 | 20240308 | 144200 | 1401011570 | 5650 | 5640 | 5650 | 5630 | 1540 |
| 246 | 20240308 | 144100 | 1392331630 | 5650 | 5650 | 5650 | 5640 | 720 |
| 247 | 20240308 | 144000 | 1388265060 | 5660 | 5660 | 5660 | 5660 | 1 |
| 248 | 20240308 | 143900 | 1388259400 | 5650 | 5650 | 5660 | 5650 | 307 |
| 249 | 20240308 | 143800 | 1386524680 | 5650 | 5660 | 5660 | 5650 | 2490 |
| 250 | 20240308 | 143700 | 1372433190 | 5660 | 5650 | 5660 | 5650 | 3188 |
| 251 | 20240308 | 143600 | 1354410990 | 5650 | 5640 | 5650 | 5640 | 463 |
| 252 | 20240308 | 143500 | 1351799120 | 5640 | 5630 | 5640 | 5620 | 860 |
| 253 | 20240308 | 143400 | 1346957330 | 5630 | 5630 | 5630 | 5620 | 56 |
| 254 | 20240308 | 143300 | 1346642150 | 5620 | 5630 | 5630 | 5620 | 1202 |
| 255 | 20240308 | 143200 | 1339886550 | 5650 | 5620 | 5650 | 5620 | 949 |
| 256 | 20240308 | 143100 | 1334534870 | 5620 | 5640 | 5650 | 5620 | 941 |
| 257 | 20240308 | 143000 | 1329227640 | 5640 | 5640 | 5640 | 5560 | 4426 |
| 258 | 20240308 | 142900 | 1304494060 | 5640 | 5600 | 5640 | 5590 | 4294 |
| 259 | 20240308 | 142800 | 1280377530 | 5590 | 5620 | 5620 | 5560 | 2691 |
| 260 | 20240308 | 142700 | 1265326000 | 5610 | 5630 | 5650 | 5610 | 284 |
| 261 | 20240308 | 142600 | 1263728960 | 5650 | 5650 | 5650 | 5640 | 6010 |
| 262 | 20240308 | 142500 | 1229825340 | 5650 | 5650 | 5660 | 5650 | 5052 |
| 263 | 20240308 | 142400 | 1201281510 | 5650 | 5650 | 5660 | 5650 | 656 |
| 264 | 20240308 | 142300 | 1197569750 | 5660 | 5660 | 5670 | 5650 | 9773 |
| 265 | 20240308 | 142200 | 1142291050 | 5650 | 5640 | 5650 | 5640 | 4988 |
| 266 | 20240308 | 142100 | 1114133300 | 5620 | 5620 | 5640 | 5600 | 4093 |
| 267 | 20240308 | 142000 | 1091134690 | 5620 | 5610 | 5620 | 5600 | 397 |
| 268 | 20240308 | 141900 | 1088904680 | 5610 | 5610 | 5620 | 5600 | 1578 |
| 269 | 20240308 | 141800 | 1080060810 | 5610 | 5620 | 5640 | 5600 | 8569 |
| 270 | 20240308 | 141700 | 1031823410 | 5620 | 5540 | 5620 | 5540 | 23008 |
| 271 | 20240308 | 141600 | 903083120 | 5570 | 5540 | 5570 | 5540 | 647 |
| 272 | 20240308 | 141500 | 899498370 | 5580 | 5560 | 5580 | 5530 | 5555 |
| 273 | 20240308 | 141400 | 868616670 | 5560 | 5530 | 5560 | 5530 | 9261 |
| 274 | 20240308 | 141300 | 817197580 | 5540 | 5500 | 5540 | 5500 | 166 |
| 275 | 20240308 | 141200 | 816279680 | 5530 | 5530 | 5530 | 5530 | 73 |
| 276 | 20240308 | 141100 | 815875990 | 5530 | 5500 | 5530 | 5500 | 101 |
| 277 | 20240308 | 141000 | 815320460 | 5530 | 5500 | 5530 | 5500 | 106 |
| 278 | 20240308 | 140900 | 814737280 | 5530 | 5510 | 5530 | 5510 | 262 |
| 279 | 20240308 | 140800 | 813293600 | 5530 | 5520 | 5530 | 5520 | 32 |
| 280 | 20240308 | 140700 | 813116950 | 5530 | 5510 | 5530 | 5500 | 11 |
| 281 | 20240308 | 140600 | 813056390 | 5540 | 5510 | 5540 | 5510 | 115 |
| 282 | 20240308 | 140500 | 812422710 | 5540 | 5540 | 5540 | 5510 | 22 |
| 283 | 20240308 | 140400 | 812301430 | 5500 | 5530 | 5530 | 5500 | 2001 |
| 284 | 20240308 | 140300 | 801288710 | 5530 | 5530 | 5530 | 5520 | 680 |
| 285 | 20240308 | 140200 | 797528790 | 5540 | 5540 | 5540 | 5540 | 52 |
| 286 | 20240308 | 140100 | 797240710 | 5540 | 5530 | 5540 | 5530 | 88 |
| 287 | 20240308 | 140000 | 796753710 | 5540 | 5520 | 5540 | 5520 | 25 |
| 288 | 20240308 | 135900 | 796615690 | 5540 | 5520 | 5540 | 5520 | 47 |
| 289 | 20240308 | 135800 | 796356030 | 5540 | 5530 | 5540 | 5520 | 812 |
| 290 | 20240308 | 135700 | 791873430 | 5540 | 5540 | 5540 | 5520 | 338 |
| 291 | 20240308 | 135600 | 790000930 | 5540 | 5540 | 5540 | 5520 | 242 |
| 292 | 20240308 | 135500 | 788660410 | 5540 | 5530 | 5540 | 5530 | 66 |
| 293 | 20240308 | 135400 | 788295020 | 5540 | 5540 | 5550 | 5540 | 491 |
| 294 | 20240308 | 135300 | 785574860 | 5540 | 5530 | 5550 | 5530 | 889 |
| 295 | 20240308 | 135200 | 780644830 | 5540 | 5550 | 5550 | 5540 | 39 |
| 296 | 20240308 | 135100 | 780428760 | 5540 | 5540 | 5550 | 5540 | 389 |
| 297 | 20240308 | 135000 | 778270110 | 5540 | 5520 | 5540 | 5510 | 6 |
| 298 | 20240308 | 134900 | 778236980 | 5550 | 5550 | 5550 | 5510 | 44 |
| 299 | 20240308 | 134800 | 777993220 | 5550 | 5530 | 5550 | 5510 | 2255 |
| 300 | 20240308 | 134700 | 765499740 | 5540 | 5520 | 5540 | 5500 | 3849 |
| 301 | 20240308 | 134600 | 744265100 | 5540 | 5500 | 5540 | 5500 | 41 |
| 302 | 20240308 | 134500 | 744038460 | 5540 | 5500 | 5540 | 5500 | 9711 |
| 303 | 20240308 | 134400 | 690435830 | 5500 | 5510 | 5510 | 5500 | 44 |
| 304 | 20240308 | 134300 | 690193470 | 5500 | 5500 | 5500 | 5500 | 141 |
| 305 | 20240308 | 134200 | 689417970 | 5510 | 5490 | 5510 | 5480 | 103 |
| 306 | 20240308 | 134100 | 688853400 | 5510 | 5510 | 5510 | 5480 | 339 |
| 307 | 20240308 | 134000 | 686985640 | 5510 | 5480 | 5510 | 5470 | 2099 |
| 308 | 20240308 | 133900 | 675495560 | 5480 | 5480 | 5500 | 5470 | 3077 |
| 309 | 20240308 | 133800 | 658578680 | 5490 | 5490 | 5490 | 5490 | 32 |
| 310 | 20240308 | 133700 | 658403000 | 5480 | 5490 | 5490 | 5480 | 29 |
| 311 | 20240308 | 133600 | 658243830 | 5490 | 5490 | 5490 | 5490 | 182 |
| 312 | 20240308 | 133500 | 657244650 | 5470 | 5470 | 5470 | 5470 | 100 |
| 313 | 20240308 | 133400 | 656697650 | 5470 | 5470 | 5470 | 5470 | 0 |
| 314 | 20240308 | 133300 | 656697650 | 5470 | 5470 | 5470 | 5470 | 2 |
| 315 | 20240308 | 133200 | 656686710 | 5480 | 5480 | 5480 | 5480 | 377 |
| 316 | 20240308 | 133100 | 654620750 | 5480 | 5480 | 5480 | 5480 | 3 |
| 317 | 20240308 | 133000 | 654604310 | 5490 | 5490 | 5490 | 5490 | 0 |
| 318 | 20240308 | 132900 | 654604310 | 5490 | 5490 | 5490 | 5490 | 0 |
| 319 | 20240308 | 132800 | 654604310 | 5490 | 5490 | 5490 | 5490 | 20 |
| 320 | 20240308 | 132700 | 654494510 | 5490 | 5490 | 5490 | 5490 | 0 |
| 321 | 20240308 | 132600 | 654494510 | 5490 | 5490 | 5490 | 5490 | 0 |
| 322 | 20240308 | 132500 | 654494510 | 5490 | 5490 | 5490 | 5490 | 9 |
| 323 | 20240308 | 132400 | 654445100 | 5480 | 5480 | 5490 | 5480 | 310 |
| 324 | 20240308 | 132300 | 652746260 | 5490 | 5490 | 5490 | 5490 | 2 |
| 325 | 20240308 | 132200 | 652735280 | 5500 | 5500 | 5500 | 5500 | 11 |
| 326 | 20240308 | 132100 | 652674780 | 5480 | 5480 | 5500 | 5480 | 28 |
| 327 | 20240308 | 132000 | 652521320 | 5480 | 5500 | 5500 | 5480 | 9 |
| 328 | 20240308 | 131900 | 652471980 | 5480 | 5480 | 5500 | 5480 | 261 |
| 329 | 20240308 | 131800 | 651038080 | 5500 | 5480 | 5500 | 5480 | 5 |
| 330 | 20240308 | 131700 | 651010660 | 5500 | 5500 | 5500 | 5500 | 0 |
| 331 | 20240308 | 131600 | 651010660 | 5500 | 5500 | 5500 | 5480 | 72 |
| 332 | 20240308 | 131500 | 650616060 | 5480 | 5490 | 5490 | 5480 | 909 |
| 333 | 20240308 | 131400 | 645625770 | 5480 | 5480 | 5480 | 5480 | 244 |
| 334 | 20240308 | 131300 | 644288650 | 5480 | 5480 | 5480 | 5480 | 137 |
| 335 | 20240308 | 131200 | 643537890 | 5490 | 5490 | 5490 | 5490 | 0 |
| 336 | 20240308 | 131100 | 643537890 | 5490 | 5490 | 5490 | 5490 | 0 |
| 337 | 20240308 | 131000 | 643537890 | 5490 | 5490 | 5490 | 5490 | 1 |
| 338 | 20240308 | 130900 | 643532400 | 5490 | 5470 | 5490 | 5470 | 149 |
| 339 | 20240308 | 130800 | 642717350 | 5490 | 5490 | 5490 | 5490 | 195 |
| 340 | 20240308 | 130700 | 641646800 | 5490 | 5480 | 5490 | 5480 | 195 |
| 341 | 20240308 | 130600 | 640577400 | 5480 | 5480 | 5480 | 5480 | 183 |
| 342 | 20240308 | 130500 | 639574560 | 5490 | 5480 | 5490 | 5480 | 30 |
| 343 | 20240308 | 130400 | 639410150 | 5470 | 5470 | 5470 | 5470 | 7 |
| 344 | 20240308 | 130300 | 639371860 | 5490 | 5470 | 5490 | 5470 | 14 |
| 345 | 20240308 | 130200 | 639295240 | 5490 | 5480 | 5490 | 5470 | 746 |
| 346 | 20240308 | 130100 | 635209400 | 5460 | 5470 | 5470 | 5460 | 1287 |
| 347 | 20240308 | 130000 | 628178280 | 5490 | 5490 | 5490 | 5490 | 0 |
| 348 | 20240308 | 125900 | 628178280 | 5490 | 5490 | 5490 | 5470 | 59 |
| 349 | 20240308 | 125800 | 627855310 | 5490 | 5480 | 5490 | 5480 | 87 |
| 350 | 20240308 | 125700 | 627378540 | 5490 | 5480 | 5490 | 5480 | 14 |
| 351 | 20240308 | 125600 | 627301810 | 5490 | 5470 | 5490 | 5470 | 29 |
| 352 | 20240308 | 125500 | 627142760 | 5470 | 5460 | 5470 | 5460 | 125 |
| 353 | 20240308 | 125400 | 626460170 | 5460 | 5490 | 5490 | 5460 | 10086 |
| 354 | 20240308 | 125300 | 571298440 | 5500 | 5500 | 5500 | 5500 | 0 |
| 355 | 20240308 | 125200 | 571298440 | 5500 | 5500 | 5500 | 5500 | 0 |
| 356 | 20240308 | 125100 | 571298440 | 5500 | 5490 | 5500 | 5490 | 20 |
| 357 | 20240308 | 125000 | 571188540 | 5490 | 5500 | 5500 | 5490 | 265 |
| 358 | 20240308 | 124900 | 569733190 | 5500 | 5500 | 5500 | 5500 | 216 |
| 359 | 20240308 | 124800 | 568545190 | 5490 | 5490 | 5490 | 5490 | 64 |
| 360 | 20240308 | 124700 | 568193830 | 5490 | 5490 | 5490 | 5490 | 504 |
| 361 | 20240308 | 124600 | 565426870 | 5490 | 5490 | 5500 | 5490 | 186 |
| 362 | 20240308 | 124500 | 564405570 | 5490 | 5490 | 5500 | 5490 | 26 |
| 363 | 20240308 | 124400 | 564262730 | 5490 | 5490 | 5490 | 5490 | 11 |
| 364 | 20240308 | 124300 | 564202340 | 5490 | 5500 | 5500 | 5490 | 1473 |
| 365 | 20240308 | 124200 | 556110540 | 5490 | 5490 | 5490 | 5490 | 1 |
| 366 | 20240308 | 124100 | 556105050 | 5490 | 5490 | 5490 | 5490 | 4 |
| 367 | 20240308 | 124000 | 556083090 | 5500 | 5490 | 5500 | 5490 | 19 |
| 368 | 20240308 | 123900 | 555978750 | 5490 | 5490 | 5490 | 5490 | 1024 |
| 369 | 20240308 | 123800 | 550356990 | 5500 | 5490 | 5500 | 5490 | 64 |
| 370 | 20240308 | 123700 | 550005270 | 5500 | 5500 | 5500 | 5500 | 0 |
| 371 | 20240308 | 123600 | 550005270 | 5500 | 5500 | 5500 | 5500 | 0 |
| 372 | 20240308 | 123500 | 550005270 | 5500 | 5500 | 5500 | 5500 | 3 |
| 373 | 20240308 | 123400 | 549988770 | 5490 | 5500 | 5500 | 5490 | 3 |
| 374 | 20240308 | 123300 | 549972280 | 5490 | 5490 | 5490 | 5490 | 4 |
| 375 | 20240308 | 123200 | 549950320 | 5490 | 5490 | 5490 | 5490 | 4 |
| 376 | 20240308 | 123100 | 549928360 | 5490 | 5490 | 5490 | 5490 | 33 |
| 377 | 20240308 | 123000 | 549747190 | 5500 | 5480 | 5500 | 5480 | 53 |
| 378 | 20240308 | 122900 | 549456730 | 5480 | 5480 | 5480 | 5480 | 0 |
| 379 | 20240308 | 122800 | 549456730 | 5480 | 5500 | 5500 | 5480 | 503 |
| 380 | 20240308 | 122700 | 546695490 | 5490 | 5490 | 5500 | 5490 | 16 |
| 381 | 20240308 | 122600 | 546607640 | 5490 | 5490 | 5500 | 5490 | 146 |
| 382 | 20240308 | 122500 | 545804750 | 5480 | 5480 | 5480 | 5480 | 0 |
| 383 | 20240308 | 122400 | 545804750 | 5480 | 5480 | 5480 | 5480 | 25 |
| 384 | 20240308 | 122300 | 545667750 | 5480 | 5480 | 5480 | 5480 | 50 |
| 385 | 20240308 | 122200 | 545393750 | 5480 | 5500 | 5500 | 5480 | 51 |
| 386 | 20240308 | 122100 | 545113270 | 5500 | 5500 | 5500 | 5500 | 15 |
| 387 | 20240308 | 122000 | 545030770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 388 | 20240308 | 121900 | 545030770 | 5500 | 5500 | 5500 | 5500 | 1 |
| 389 | 20240308 | 121800 | 545025270 | 5500 | 5500 | 5500 | 5500 | 0 |
| 390 | 20240308 | 121700 | 545025270 | 5500 | 5500 | 5500 | 5500 | 157 |
| 391 | 20240308 | 121600 | 544161770 | 5500 | 5500 | 5500 | 5500 | 307 |
| 392 | 20240308 | 121500 | 542473270 | 5500 | 5500 | 5500 | 5500 | 0 |
| 393 | 20240308 | 121400 | 542473270 | 5500 | 5500 | 5500 | 5500 | 0 |
| 394 | 20240308 | 121300 | 542473270 | 5500 | 5500 | 5500 | 5500 | 2 |
| 395 | 20240308 | 121200 | 542462270 | 5500 | 5500 | 5500 | 5500 | 0 |
| 396 | 20240308 | 121100 | 542462270 | 5500 | 5500 | 5500 | 5500 | 0 |
| 397 | 20240308 | 121000 | 542462270 | 5500 | 5500 | 5500 | 5500 | 0 |
| 398 | 20240308 | 120900 | 542462270 | 5500 | 5490 | 5500 | 5490 | 9 |
| 399 | 20240308 | 120800 | 542412850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 400 | 20240308 | 120700 | 542412850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 401 | 20240308 | 120600 | 542412850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 402 | 20240308 | 120500 | 542412850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 403 | 20240308 | 120400 | 542412850 | 5510 | 5490 | 5510 | 5490 | 1151 |
| 404 | 20240308 | 120300 | 536093830 | 5510 | 5510 | 5510 | 5510 | 50 |
| 405 | 20240308 | 120200 | 535818330 | 5510 | 5510 | 5510 | 5510 | 435 |
| 406 | 20240308 | 120100 | 533421480 | 5510 | 5510 | 5510 | 5510 | 0 |
| 407 | 20240308 | 120000 | 533421480 | 5510 | 5500 | 5510 | 5490 | 1001 |
| 408 | 20240308 | 115900 | 527922360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 409 | 20240308 | 115800 | 527922360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 410 | 20240308 | 115700 | 527922360 | 5510 | 5510 | 5510 | 5510 | 1227 |
| 411 | 20240308 | 115600 | 521161590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 412 | 20240308 | 115500 | 521161590 | 5510 | 5500 | 5510 | 5500 | 2 |
| 413 | 20240308 | 115400 | 521150580 | 5500 | 5500 | 5500 | 5500 | 90 |
| 414 | 20240308 | 115300 | 520655580 | 5510 | 5510 | 5510 | 5510 | 0 |
| 415 | 20240308 | 115200 | 520655580 | 5510 | 5510 | 5510 | 5510 | 0 |
| 416 | 20240308 | 115100 | 520655580 | 5510 | 5490 | 5510 | 5490 | 219 |
| 417 | 20240308 | 115000 | 519452370 | 5490 | 5490 | 5490 | 5490 | 9 |
| 418 | 20240308 | 114900 | 519402960 | 5500 | 5500 | 5500 | 5500 | 0 |
| 419 | 20240308 | 114800 | 519402960 | 5500 | 5510 | 5510 | 5500 | 23 |
| 420 | 20240308 | 114700 | 519276330 | 5510 | 5510 | 5510 | 5510 | 4 |
| 421 | 20240308 | 114600 | 519254290 | 5510 | 5510 | 5510 | 5510 | 0 |
| 422 | 20240308 | 114500 | 519254290 | 5510 | 5520 | 5520 | 5510 | 2 |
| 423 | 20240308 | 114400 | 519243260 | 5520 | 5500 | 5520 | 5500 | 310 |
| 424 | 20240308 | 114300 | 517538240 | 5520 | 5520 | 5520 | 5520 | 300 |
| 425 | 20240308 | 114200 | 515882240 | 5520 | 5510 | 5520 | 5500 | 202 |
| 426 | 20240308 | 114100 | 514771120 | 5510 | 5500 | 5510 | 5500 | 3840 |
| 427 | 20240308 | 114000 | 493613390 | 5500 | 5500 | 5500 | 5500 | 200 |
| 428 | 20240308 | 113900 | 492513390 | 5510 | 5510 | 5510 | 5510 | 1 |
| 429 | 20240308 | 113800 | 492507880 | 5500 | 5500 | 5500 | 5500 | 0 |
| 430 | 20240308 | 113700 | 492507880 | 5500 | 5500 | 5500 | 5500 | 1201 |
| 431 | 20240308 | 113600 | 485902380 | 5500 | 5500 | 5500 | 5500 | 205 |
| 432 | 20240308 | 113500 | 484774880 | 5500 | 5500 | 5500 | 5500 | 1 |
| 433 | 20240308 | 113400 | 484769380 | 5490 | 5490 | 5490 | 5490 | 28 |
| 434 | 20240308 | 113300 | 484615660 | 5490 | 5500 | 5500 | 5490 | 112 |
| 435 | 20240308 | 113200 | 484000660 | 5500 | 5500 | 5500 | 5490 | 97 |
| 436 | 20240308 | 113100 | 483467510 | 5510 | 5510 | 5510 | 5510 | 0 |
| 437 | 20240308 | 113000 | 483467510 | 5510 | 5510 | 5510 | 5510 | 0 |
| 438 | 20240308 | 112900 | 483467510 | 5510 | 5510 | 5510 | 5510 | 1 |
| 439 | 20240308 | 112800 | 483462000 | 5490 | 5510 | 5510 | 5490 | 21 |
| 440 | 20240308 | 112700 | 483346690 | 5510 | 5500 | 5510 | 5490 | 218 |
| 441 | 20240308 | 112600 | 482149550 | 5510 | 5500 | 5510 | 5500 | 12 |
| 442 | 20240308 | 112500 | 482083540 | 5500 | 5500 | 5500 | 5500 | 115 |
| 443 | 20240308 | 112400 | 481451040 | 5490 | 5490 | 5490 | 5490 | 633 |
| 444 | 20240308 | 112300 | 477975870 | 5490 | 5490 | 5490 | 5490 | 0 |
| 445 | 20240308 | 112200 | 477975870 | 5490 | 5490 | 5490 | 5490 | 86 |
| 446 | 20240308 | 112100 | 477503730 | 5510 | 5490 | 5510 | 5490 | 952 |
| 447 | 20240308 | 112000 | 472258720 | 5480 | 5480 | 5480 | 5480 | 1 |
| 448 | 20240308 | 111900 | 472253240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 449 | 20240308 | 111800 | 472253240 | 5500 | 5500 | 5500 | 5500 | 1 |
| 450 | 20240308 | 111700 | 472247740 | 5490 | 5500 | 5500 | 5490 | 510 |
| 451 | 20240308 | 111600 | 469447740 | 5500 | 5500 | 5500 | 5500 | 1 |
| 452 | 20240308 | 111500 | 469442240 | 5500 | 5510 | 5510 | 5500 | 100 |
| 453 | 20240308 | 111400 | 468891250 | 5510 | 5510 | 5510 | 5500 | 101 |
| 454 | 20240308 | 111300 | 468335730 | 5490 | 5490 | 5490 | 5490 | 10 |
| 455 | 20240308 | 111200 | 468280830 | 5510 | 5510 | 5510 | 5510 | 20 |
| 456 | 20240308 | 111100 | 468170630 | 5490 | 5490 | 5490 | 5490 | 25 |
| 457 | 20240308 | 111000 | 468033380 | 5510 | 5500 | 5510 | 5490 | 11 |
| 458 | 20240308 | 110900 | 467972930 | 5510 | 5510 | 5510 | 5510 | 10 |
| 459 | 20240308 | 110800 | 467917830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 460 | 20240308 | 110700 | 467917830 | 5510 | 5510 | 5510 | 5510 | 1 |
| 461 | 20240308 | 110600 | 467912320 | 5490 | 5510 | 5510 | 5490 | 609 |
| 462 | 20240308 | 110500 | 464568380 | 5510 | 5510 | 5510 | 5510 | 0 |
| 463 | 20240308 | 110400 | 464568380 | 5510 | 5510 | 5510 | 5510 | 2 |
| 464 | 20240308 | 110300 | 464557360 | 5510 | 5510 | 5510 | 5510 | 1 |
| 465 | 20240308 | 110200 | 464551850 | 5510 | 5490 | 5510 | 5490 | 51 |
| 466 | 20240308 | 110100 | 464271840 | 5510 | 5510 | 5510 | 5510 | 99 |
| 467 | 20240308 | 110000 | 463726350 | 5510 | 5510 | 5510 | 5510 | 217 |
| 468 | 20240308 | 105900 | 462530680 | 5490 | 5510 | 5510 | 5490 | 329 |
| 469 | 20240308 | 105800 | 460718410 | 5500 | 5510 | 5510 | 5500 | 422 |
| 470 | 20240308 | 105700 | 458395290 | 5510 | 5500 | 5510 | 5500 | 180 |
| 471 | 20240308 | 105600 | 457405280 | 5500 | 5490 | 5500 | 5490 | 132 |
| 472 | 20240308 | 105500 | 456680590 | 5490 | 5490 | 5490 | 5490 | 0 |
| 473 | 20240308 | 105400 | 456680590 | 5490 | 5490 | 5490 | 5490 | 0 |
| 474 | 20240308 | 105300 | 456680590 | 5490 | 5490 | 5490 | 5490 | 700 |
| 475 | 20240308 | 105200 | 452837590 | 5500 | 5500 | 5500 | 5500 | 15 |
| 476 | 20240308 | 105100 | 452755090 | 5510 | 5510 | 5510 | 5510 | 8 |
| 477 | 20240308 | 105000 | 452711010 | 5510 | 5500 | 5510 | 5500 | 182 |
| 478 | 20240308 | 104900 | 451710000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 479 | 20240308 | 104800 | 451710000 | 5510 | 5500 | 5510 | 5500 | 120 |
| 480 | 20240308 | 104700 | 451049020 | 5510 | 5500 | 5510 | 5500 | 182 |
| 481 | 20240308 | 104600 | 450048010 | 5500 | 5500 | 5500 | 5500 | 110 |
| 482 | 20240308 | 104500 | 449443010 | 5500 | 5500 | 5500 | 5500 | 97 |
| 483 | 20240308 | 104400 | 448909510 | 5500 | 5500 | 5500 | 5500 | 2 |
| 484 | 20240308 | 104300 | 448898510 | 5510 | 5500 | 5510 | 5490 | 1102 |
| 485 | 20240308 | 104200 | 442838490 | 5510 | 5500 | 5510 | 5500 | 1075 |
| 486 | 20240308 | 104100 | 436925980 | 5500 | 5500 | 5500 | 5490 | 32 |
| 487 | 20240308 | 104000 | 436750230 | 5500 | 5500 | 5500 | 5500 | 128 |
| 488 | 20240308 | 103900 | 436046230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 489 | 20240308 | 103800 | 436046230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 490 | 20240308 | 103700 | 436046230 | 5500 | 5500 | 5500 | 5500 | 2 |
| 491 | 20240308 | 103600 | 436035230 | 5490 | 5490 | 5490 | 5490 | 25 |
| 492 | 20240308 | 103500 | 435897980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 493 | 20240308 | 103400 | 435897980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 494 | 20240308 | 103300 | 435897980 | 5500 | 5500 | 5500 | 5490 | 202 |
| 495 | 20240308 | 103200 | 434788980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 496 | 20240308 | 103100 | 434788980 | 5500 | 5500 | 5500 | 5500 | 1 |
| 497 | 20240308 | 103000 | 434783480 | 5500 | 5500 | 5500 | 5500 | 27 |
| 498 | 20240308 | 102900 | 434634980 | 5500 | 5500 | 5500 | 5500 | 7 |
| 499 | 20240308 | 102800 | 434596480 | 5500 | 5500 | 5500 | 5500 | 1337 |
| 500 | 20240308 | 102700 | 427242980 | 5510 | 5510 | 5520 | 5510 | 322 |
| 501 | 20240308 | 102600 | 425468100 | 5500 | 5500 | 5500 | 5500 | 100 |
| 502 | 20240308 | 102500 | 424918100 | 5510 | 5510 | 5510 | 5510 | 9 |
| 503 | 20240308 | 102400 | 424868510 | 5510 | 5510 | 5510 | 5510 | 4 |
| 504 | 20240308 | 102300 | 424846470 | 5510 | 5510 | 5510 | 5510 | 279 |
| 505 | 20240308 | 102200 | 423309180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 506 | 20240308 | 102100 | 423309180 | 5510 | 5510 | 5520 | 5510 | 1040 |
| 507 | 20240308 | 102000 | 417578770 | 5520 | 5520 | 5520 | 5510 | 3806 |
| 508 | 20240308 | 101900 | 396570810 | 5520 | 5520 | 5520 | 5510 | 286 |
| 509 | 20240308 | 101800 | 394993050 | 5520 | 5510 | 5520 | 5510 | 6 |
| 510 | 20240308 | 101700 | 394959980 | 5520 | 5520 | 5520 | 5510 | 29 |
| 511 | 20240308 | 101600 | 394799950 | 5510 | 5510 | 5510 | 5510 | 1278 |
| 512 | 20240308 | 101500 | 387758170 | 5510 | 5500 | 5510 | 5500 | 235 |
| 513 | 20240308 | 101400 | 386465660 | 5500 | 5500 | 5500 | 5500 | 0 |
| 514 | 20240308 | 101300 | 386465660 | 5500 | 5500 | 5500 | 5490 | 376 |
| 515 | 20240308 | 101200 | 384397910 | 5500 | 5500 | 5500 | 5500 | 23 |
| 516 | 20240308 | 101100 | 384271410 | 5500 | 5490 | 5500 | 5490 | 31 |
| 517 | 20240308 | 101000 | 384101200 | 5490 | 5490 | 5490 | 5490 | 149 |
| 518 | 20240308 | 100900 | 383283190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 519 | 20240308 | 100800 | 383283190 | 5500 | 5500 | 5500 | 5500 | 250 |
| 520 | 20240308 | 100700 | 381908190 | 5510 | 5510 | 5510 | 5510 | 7 |
| 521 | 20240308 | 100600 | 381869620 | 5510 | 5510 | 5510 | 5510 | 0 |
| 522 | 20240308 | 100500 | 381869620 | 5510 | 5510 | 5510 | 5510 | 31 |
| 523 | 20240308 | 100400 | 381698810 | 5500 | 5490 | 5510 | 5490 | 4704 |
| 524 | 20240308 | 100300 | 355818480 | 5500 | 5500 | 5500 | 5500 | 0 |
| 525 | 20240308 | 100200 | 355818480 | 5500 | 5490 | 5500 | 5480 | 13172 |
| 526 | 20240308 | 100100 | 283633870 | 5500 | 5490 | 5500 | 5490 | 201 |
| 527 | 20240308 | 100000 | 282530360 | 5490 | 5490 | 5490 | 5490 | 1 |
| 528 | 20240308 | 095900 | 282524870 | 5490 | 5490 | 5500 | 5470 | 28 |
| 529 | 20240308 | 095800 | 282371640 | 5500 | 5490 | 5500 | 5490 | 9 |
| 530 | 20240308 | 095700 | 282322190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 531 | 20240308 | 095600 | 282322190 | 5500 | 5480 | 5500 | 5480 | 138 |
| 532 | 20240308 | 095500 | 281565930 | 5480 | 5490 | 5490 | 5450 | 9937 |
| 533 | 20240308 | 095400 | 227307340 | 5500 | 5480 | 5500 | 5480 | 3 |
| 534 | 20240308 | 095300 | 227290870 | 5500 | 5480 | 5500 | 5480 | 3 |
| 535 | 20240308 | 095200 | 227274400 | 5470 | 5490 | 5500 | 5450 | 2535 |
| 536 | 20240308 | 095100 | 213416800 | 5480 | 5490 | 5490 | 5480 | 509 |
| 537 | 20240308 | 095000 | 210627390 | 5500 | 5510 | 5510 | 5500 | 1834 |
| 538 | 20240308 | 094900 | 200540310 | 5500 | 5510 | 5510 | 5500 | 531 |
| 539 | 20240308 | 094800 | 197614510 | 5510 | 5510 | 5510 | 5510 | 1 |
| 540 | 20240308 | 094700 | 197609000 | 5500 | 5510 | 5510 | 5500 | 867 |
| 541 | 20240308 | 094600 | 192832830 | 5510 | 5500 | 5510 | 5500 | 309 |
| 542 | 20240308 | 094500 | 191130320 | 5510 | 5500 | 5510 | 5500 | 1920 |
| 543 | 20240308 | 094400 | 180551230 | 5510 | 5500 | 5520 | 5500 | 2453 |
| 544 | 20240308 | 094300 | 167035500 | 5510 | 5500 | 5510 | 5500 | 2 |
| 545 | 20240308 | 094200 | 167024490 | 5510 | 5500 | 5510 | 5500 | 829 |
| 546 | 20240308 | 094100 | 162456720 | 5520 | 5500 | 5520 | 5490 | 5311 |
| 547 | 20240308 | 094000 | 133223040 | 5500 | 5480 | 5500 | 5480 | 1081 |
| 548 | 20240308 | 093900 | 127291050 | 5470 | 5480 | 5490 | 5470 | 1104 |
| 549 | 20240308 | 093800 | 121241610 | 5480 | 5470 | 5480 | 5460 | 706 |
| 550 | 20240308 | 093700 | 117385140 | 5470 | 5490 | 5490 | 5470 | 314 |
| 551 | 20240308 | 093600 | 115665400 | 5490 | 5480 | 5490 | 5480 | 19 |
| 552 | 20240308 | 093500 | 115561270 | 5470 | 5470 | 5470 | 5470 | 25 |
| 553 | 20240308 | 093400 | 115424520 | 5480 | 5480 | 5490 | 5480 | 52 |
| 554 | 20240308 | 093300 | 115139540 | 5480 | 5470 | 5480 | 5470 | 198 |
| 555 | 20240308 | 093200 | 114054520 | 5480 | 5480 | 5480 | 5460 | 729 |
| 556 | 20240308 | 093100 | 110060150 | 5490 | 5490 | 5490 | 5480 | 206 |
| 557 | 20240308 | 093000 | 108929220 | 5490 | 5490 | 5490 | 5490 | 12 |
| 558 | 20240308 | 092900 | 108863340 | 5480 | 5490 | 5490 | 5480 | 2167 |
| 559 | 20240308 | 092800 | 96980360 | 5490 | 5490 | 5490 | 5490 | 1225 |
| 560 | 20240308 | 092700 | 90255110 | 5490 | 5500 | 5500 | 5490 | 1011 |
| 561 | 20240308 | 092600 | 84704520 | 5500 | 5500 | 5500 | 5500 | 513 |
| 562 | 20240308 | 092500 | 81883020 | 5500 | 5500 | 5500 | 5500 | 78 |
| 563 | 20240308 | 092400 | 81454020 | 5490 | 5500 | 5500 | 5490 | 114 |
| 564 | 20240308 | 092300 | 80828120 | 5500 | 5480 | 5510 | 5480 | 4210 |
| 565 | 20240308 | 092200 | 57684150 | 5490 | 5480 | 5490 | 5480 | 4 |
| 566 | 20240308 | 092100 | 57662220 | 5490 | 5480 | 5490 | 5480 | 2702 |
| 567 | 20240308 | 092000 | 42855060 | 5490 | 5470 | 5490 | 5460 | 2507 |
| 568 | 20240308 | 091900 | 29135270 | 5460 | 5460 | 5460 | 5460 | 1 |
| 569 | 20240308 | 091800 | 29129810 | 5470 | 5450 | 5470 | 5450 | 13 |
| 570 | 20240308 | 091700 | 29058930 | 5450 | 5470 | 5470 | 5450 | 141 |
| 571 | 20240308 | 091600 | 28290440 | 5470 | 5450 | 5470 | 5440 | 2161 |
| 572 | 20240308 | 091500 | 16500590 | 5450 | 5450 | 5450 | 5450 | 230 |
| 573 | 20240308 | 091400 | 15247090 | 5450 | 5450 | 5450 | 5450 | 262 |
| 574 | 20240308 | 091300 | 13819190 | 5470 | 5460 | 5470 | 5460 | 112 |
| 575 | 20240308 | 091200 | 13207660 | 5460 | 5470 | 5470 | 5460 | 307 |
| 576 | 20240308 | 091100 | 11531430 | 5460 | 5460 | 5460 | 5460 | 3 |
| 577 | 20240308 | 091000 | 11515050 | 5460 | 5460 | 5460 | 5460 | 184 |
| 578 | 20240308 | 090900 | 10510410 | 5460 | 5450 | 5460 | 5450 | 260 |
| 579 | 20240308 | 090800 | 9091410 | 5460 | 5460 | 5460 | 5460 | 1 |
| 580 | 20240308 | 090700 | 9085950 | 5460 | 5460 | 5460 | 5460 | 6 |
| 581 | 20240308 | 090600 | 9053190 | 5460 | 5460 | 5460 | 5460 | 3 |
| 582 | 20240308 | 090500 | 9036810 | 5460 | 5440 | 5460 | 5430 | 61 |
| 583 | 20240308 | 090400 | 8704600 | 5440 | 5450 | 5460 | 5440 | 208 |
| 584 | 20240308 | 090300 | 7571060 | 5450 | 5450 | 5460 | 5450 | 146 |
| 585 | 20240308 | 090200 | 6775300 | 5460 | 5450 | 5460 | 5450 | 45 |
| 586 | 20240308 | 090100 | 6529910 | 5450 | 5450 | 5450 | 5450 | 1 |
| 587 | 20240308 | 090000 | 6524460 | 5410 | 5410 | 5410 | 5410 | 1206 |