28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 184000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 724 |
| 3 | 20240319 | 183900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20240319 | 183800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20240319 | 183700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20240319 | 183600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20240319 | 183500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20240319 | 183400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20240319 | 183300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20240319 | 183200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20240319 | 183100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20240319 | 183000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20240319 | 182900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20240319 | 182800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20240319 | 182700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20240319 | 182600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20240319 | 182500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20240319 | 182400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20240319 | 182300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20240319 | 182200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20240319 | 182100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20240319 | 182000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20240319 | 181900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20240319 | 181800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20240319 | 181700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20240319 | 181600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20240319 | 181500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20240319 | 181400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20240319 | 181300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20240319 | 181200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20240319 | 181100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20240319 | 181000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 724 |
| 33 | 20240319 | 180900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20240319 | 180800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20240319 | 180700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20240319 | 180600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20240319 | 180500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20240319 | 180400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20240319 | 180300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20240319 | 180200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20240319 | 180100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20240319 | 180000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20240319 | 175900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20240319 | 175800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20240319 | 175700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20240319 | 175600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20240319 | 175500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20240319 | 175400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20240319 | 175300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20240319 | 175200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20240319 | 175100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20240319 | 175000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20240319 | 174900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20240319 | 174800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20240319 | 174700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20240319 | 174600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20240319 | 174500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20240319 | 174400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20240319 | 174300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20240319 | 174200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20240319 | 174100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20240319 | 174000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 724 |
| 63 | 20240319 | 173900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20240319 | 173800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20240319 | 173700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20240319 | 173600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20240319 | 173500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20240319 | 173400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20240319 | 173300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20240319 | 173200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20240319 | 173100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20240319 | 173000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20240319 | 172900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20240319 | 172800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20240319 | 172700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20240319 | 172600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20240319 | 172500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20240319 | 172400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20240319 | 172300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20240319 | 172200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20240319 | 172100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20240319 | 172000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20240319 | 171900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20240319 | 171800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20240319 | 171700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20240319 | 171600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20240319 | 171500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20240319 | 171400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20240319 | 171300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20240319 | 171200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20240319 | 171100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20240319 | 171000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 724 |
| 93 | 20240319 | 170900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20240319 | 170800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20240319 | 170700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20240319 | 170600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20240319 | 170500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20240319 | 170400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20240319 | 170300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20240319 | 170200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20240319 | 170100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20240319 | 170000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20240319 | 165900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20240319 | 165800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20240319 | 165700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20240319 | 165600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20240319 | 165500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20240319 | 165400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20240319 | 165300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20240319 | 165200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20240319 | 165100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20240319 | 165000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20240319 | 164900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20240319 | 164800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20240319 | 164700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20240319 | 164600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20240319 | 164500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20240319 | 164400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20240319 | 164300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20240319 | 164200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20240319 | 164100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20240319 | 164000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 724 |
| 123 | 20240319 | 163900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20240319 | 163800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20240319 | 163700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20240319 | 163600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20240319 | 163500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20240319 | 163400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20240319 | 163300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20240319 | 163200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20240319 | 163100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20240319 | 163000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20240319 | 162900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20240319 | 162800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20240319 | 162700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20240319 | 162600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20240319 | 162500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20240319 | 162400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20240319 | 162300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20240319 | 162200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20240319 | 162100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20240319 | 162000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20240319 | 161900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20240319 | 161800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20240319 | 161700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20240319 | 161600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20240319 | 161500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20240319 | 161400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20240319 | 161300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20240319 | 161200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20240319 | 161100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20240319 | 161000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 724 |
| 153 | 20240319 | 160900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20240319 | 160800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20240319 | 160700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20240319 | 160600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20240319 | 160500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20240319 | 160400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20240319 | 160300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20240319 | 160200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20240319 | 160100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20240319 | 160000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20240319 | 155900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20240319 | 155800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20240319 | 155700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20240319 | 155600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20240319 | 155500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20240319 | 155400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20240319 | 155300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20240319 | 155200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20240319 | 155100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20240319 | 155000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20240319 | 154900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20240319 | 154800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20240319 | 154700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20240319 | 154600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20240319 | 154500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20240319 | 154400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20240319 | 154300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20240319 | 154200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20240319 | 154100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20240319 | 154000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 724 |
| 183 | 20240319 | 153900 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20240319 | 153800 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20240319 | 153700 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20240319 | 153600 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20240319 | 153500 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20240319 | 153400 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20240319 | 153300 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20240319 | 153200 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20240319 | 153100 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20240319 | 153000 | 1077763610 | 5630 | 5630 | 5630 | 5630 | 724 |
| 193 | 20240319 | 152900 | 1073687490 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20240319 | 152800 | 1073687490 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20240319 | 152700 | 1073687490 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20240319 | 152600 | 1073687490 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20240319 | 152500 | 1073687490 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20240319 | 152400 | 1073687490 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20240319 | 152300 | 1073687490 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20240319 | 152200 | 1073687490 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20240319 | 152100 | 1073687490 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20240319 | 152000 | 1073687490 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20240319 | 151900 | 1073687490 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20240319 | 151800 | 1073687490 | 5600 | 5600 | 5600 | 5580 | 90 |
| 205 | 20240319 | 151700 | 1073183710 | 5600 | 5600 | 5600 | 5590 | 106 |
| 206 | 20240319 | 151600 | 1072590170 | 5580 | 5580 | 5580 | 5580 | 35 |
| 207 | 20240319 | 151500 | 1072394870 | 5580 | 5580 | 5580 | 5580 | 6 |
| 208 | 20240319 | 151400 | 1072361390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 209 | 20240319 | 151300 | 1072361390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 210 | 20240319 | 151200 | 1072361390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 211 | 20240319 | 151100 | 1072361390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 212 | 20240319 | 151000 | 1072361390 | 5590 | 5580 | 5590 | 5570 | 191 |
| 213 | 20240319 | 150900 | 1071295080 | 5580 | 5580 | 5580 | 5580 | 1 |
| 214 | 20240319 | 150800 | 1071289500 | 5550 | 5580 | 5580 | 5550 | 990 |
| 215 | 20240319 | 150700 | 1065788610 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20240319 | 150600 | 1065788610 | 5600 | 5600 | 5600 | 5600 | 0 |
| 217 | 20240319 | 150500 | 1065788610 | 5600 | 5600 | 5600 | 5600 | 30 |
| 218 | 20240319 | 150400 | 1065620610 | 5600 | 5580 | 5600 | 5580 | 2 |
| 219 | 20240319 | 150300 | 1065609430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 220 | 20240319 | 150200 | 1065609430 | 5550 | 5580 | 5580 | 5550 | 900 |
| 221 | 20240319 | 150100 | 1060606700 | 5590 | 5600 | 5600 | 5550 | 304 |
| 222 | 20240319 | 150000 | 1058916470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 223 | 20240319 | 145900 | 1058916470 | 5600 | 5620 | 5620 | 5600 | 93 |
| 224 | 20240319 | 145800 | 1058394180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 225 | 20240319 | 145700 | 1058394180 | 5620 | 5620 | 5620 | 5620 | 20 |
| 226 | 20240319 | 145600 | 1058281780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 227 | 20240319 | 145500 | 1058281780 | 5620 | 5590 | 5620 | 5590 | 2 |
| 228 | 20240319 | 145400 | 1058270570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 229 | 20240319 | 145300 | 1058270570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 230 | 20240319 | 145200 | 1058270570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 231 | 20240319 | 145100 | 1058270570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 232 | 20240319 | 145000 | 1058270570 | 5570 | 5580 | 5580 | 5570 | 20 |
| 233 | 20240319 | 144900 | 1058159160 | 5570 | 5570 | 5570 | 5570 | 0 |
| 234 | 20240319 | 144800 | 1058159160 | 5570 | 5590 | 5590 | 5570 | 457 |
| 235 | 20240319 | 144700 | 1055611590 | 5580 | 5600 | 5600 | 5580 | 10 |
| 236 | 20240319 | 144600 | 1055555760 | 5600 | 5600 | 5600 | 5600 | 1 |
| 237 | 20240319 | 144500 | 1055550160 | 5600 | 5600 | 5600 | 5600 | 1 |
| 238 | 20240319 | 144400 | 1055544560 | 5610 | 5610 | 5610 | 5610 | 5 |
| 239 | 20240319 | 144300 | 1055516510 | 5610 | 5610 | 5610 | 5610 | 0 |
| 240 | 20240319 | 144200 | 1055516510 | 5610 | 5610 | 5610 | 5610 | 0 |
| 241 | 20240319 | 144100 | 1055516510 | 5610 | 5610 | 5610 | 5610 | 0 |
| 242 | 20240319 | 144000 | 1055516510 | 5610 | 5610 | 5620 | 5610 | 822 |
| 243 | 20240319 | 143900 | 1050904890 | 5570 | 5550 | 5600 | 5550 | 1391 |
| 244 | 20240319 | 143800 | 1043161930 | 5560 | 5590 | 5590 | 5560 | 569 |
| 245 | 20240319 | 143700 | 1039996530 | 5610 | 5600 | 5610 | 5600 | 560 |
| 246 | 20240319 | 143600 | 1036858540 | 5580 | 5580 | 5580 | 5580 | 1 |
| 247 | 20240319 | 143500 | 1036852960 | 5560 | 5560 | 5560 | 5560 | 270 |
| 248 | 20240319 | 143400 | 1035351760 | 5570 | 5570 | 5570 | 5560 | 389 |
| 249 | 20240319 | 143300 | 1033185880 | 5570 | 5570 | 5570 | 5570 | 130 |
| 250 | 20240319 | 143200 | 1032461780 | 5600 | 5590 | 5600 | 5570 | 464 |
| 251 | 20240319 | 143100 | 1029872650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 252 | 20240319 | 143000 | 1029872650 | 5590 | 5610 | 5610 | 5590 | 347 |
| 253 | 20240319 | 142900 | 1027930690 | 5620 | 5620 | 5620 | 5620 | 0 |
| 254 | 20240319 | 142800 | 1027930690 | 5620 | 5620 | 5620 | 5620 | 0 |
| 255 | 20240319 | 142700 | 1027930690 | 5620 | 5620 | 5620 | 5620 | 50 |
| 256 | 20240319 | 142600 | 1027649690 | 5620 | 5620 | 5620 | 5620 | 0 |
| 257 | 20240319 | 142500 | 1027649690 | 5620 | 5620 | 5620 | 5620 | 88 |
| 258 | 20240319 | 142400 | 1027155130 | 5620 | 5620 | 5620 | 5620 | 40 |
| 259 | 20240319 | 142300 | 1026930330 | 5640 | 5640 | 5640 | 5640 | 59 |
| 260 | 20240319 | 142200 | 1026597570 | 5630 | 5630 | 5630 | 5630 | 0 |
| 261 | 20240319 | 142100 | 1026597570 | 5630 | 5630 | 5630 | 5630 | 0 |
| 262 | 20240319 | 142000 | 1026597570 | 5630 | 5630 | 5630 | 5630 | 200 |
| 263 | 20240319 | 141900 | 1025471570 | 5610 | 5610 | 5610 | 5610 | 18 |
| 264 | 20240319 | 141800 | 1025370590 | 5610 | 5610 | 5610 | 5610 | 0 |
| 265 | 20240319 | 141700 | 1025370590 | 5610 | 5610 | 5610 | 5610 | 0 |
| 266 | 20240319 | 141600 | 1025370590 | 5610 | 5610 | 5610 | 5610 | 0 |
| 267 | 20240319 | 141500 | 1025370590 | 5610 | 5590 | 5610 | 5590 | 16 |
| 268 | 20240319 | 141400 | 1025280910 | 5600 | 5600 | 5600 | 5600 | 11 |
| 269 | 20240319 | 141300 | 1025219310 | 5600 | 5600 | 5600 | 5600 | 0 |
| 270 | 20240319 | 141200 | 1025219310 | 5600 | 5600 | 5600 | 5600 | 0 |
| 271 | 20240319 | 141100 | 1025219310 | 5600 | 5610 | 5610 | 5600 | 2 |
| 272 | 20240319 | 141000 | 1025208100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 273 | 20240319 | 140900 | 1025208100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 274 | 20240319 | 140800 | 1025208100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 275 | 20240319 | 140700 | 1025208100 | 5590 | 5610 | 5610 | 5590 | 1501 |
| 276 | 20240319 | 140600 | 1016817040 | 5600 | 5610 | 5610 | 5600 | 80 |
| 277 | 20240319 | 140500 | 1016369030 | 5600 | 5600 | 5600 | 5600 | 0 |
| 278 | 20240319 | 140400 | 1016369030 | 5600 | 5610 | 5610 | 5600 | 300 |
| 279 | 20240319 | 140300 | 1014689010 | 5600 | 5610 | 5610 | 5600 | 600 |
| 280 | 20240319 | 140200 | 1011328970 | 5610 | 5610 | 5610 | 5610 | 2 |
| 281 | 20240319 | 140100 | 1011317750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 282 | 20240319 | 140000 | 1011317750 | 5610 | 5610 | 5610 | 5610 | 1 |
| 283 | 20240319 | 135900 | 1011312140 | 5610 | 5630 | 5630 | 5610 | 300 |
| 284 | 20240319 | 135800 | 1009625140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 285 | 20240319 | 135700 | 1009625140 | 5630 | 5630 | 5630 | 5630 | 1 |
| 286 | 20240319 | 135600 | 1009619510 | 5620 | 5620 | 5620 | 5620 | 0 |
| 287 | 20240319 | 135500 | 1009619510 | 5620 | 5620 | 5620 | 5620 | 2 |
| 288 | 20240319 | 135400 | 1009608270 | 5670 | 5670 | 5670 | 5670 | 0 |
| 289 | 20240319 | 135300 | 1009608270 | 5670 | 5670 | 5670 | 5670 | 0 |
| 290 | 20240319 | 135200 | 1009608270 | 5670 | 5670 | 5670 | 5670 | 203 |
| 291 | 20240319 | 135100 | 1008457260 | 5670 | 5610 | 5670 | 5610 | 696 |
| 292 | 20240319 | 135000 | 1004523160 | 5610 | 5610 | 5610 | 5610 | 100 |
| 293 | 20240319 | 134900 | 1003962160 | 5610 | 5610 | 5610 | 5610 | 3 |
| 294 | 20240319 | 134800 | 1003945330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 295 | 20240319 | 134700 | 1003945330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 296 | 20240319 | 134600 | 1003945330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 297 | 20240319 | 134500 | 1003945330 | 5600 | 5620 | 5620 | 5600 | 324 |
| 298 | 20240319 | 134400 | 1002128910 | 5620 | 5620 | 5620 | 5620 | 7 |
| 299 | 20240319 | 134300 | 1002089570 | 5620 | 5620 | 5620 | 5620 | 2 |
| 300 | 20240319 | 134200 | 1002078330 | 5620 | 5620 | 5620 | 5620 | 0 |
| 301 | 20240319 | 134100 | 1002078330 | 5620 | 5620 | 5620 | 5620 | 3 |
| 302 | 20240319 | 134000 | 1002061470 | 5620 | 5620 | 5620 | 5620 | 136 |
| 303 | 20240319 | 133900 | 1001297150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 304 | 20240319 | 133800 | 1001297150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 305 | 20240319 | 133700 | 1001297150 | 5620 | 5620 | 5620 | 5620 | 2 |
| 306 | 20240319 | 133600 | 1001285910 | 5620 | 5610 | 5620 | 5610 | 116 |
| 307 | 20240319 | 133500 | 1000634990 | 5610 | 5610 | 5610 | 5610 | 17 |
| 308 | 20240319 | 133400 | 1000539620 | 5610 | 5610 | 5610 | 5610 | 750 |
| 309 | 20240319 | 133300 | 996332120 | 5620 | 5630 | 5630 | 5620 | 500 |
| 310 | 20240319 | 133200 | 993521090 | 5630 | 5630 | 5630 | 5630 | 0 |
| 311 | 20240319 | 133100 | 993521090 | 5630 | 5630 | 5630 | 5630 | 27 |
| 312 | 20240319 | 133000 | 993369080 | 5620 | 5620 | 5620 | 5620 | 0 |
| 313 | 20240319 | 132900 | 993369080 | 5620 | 5620 | 5620 | 5620 | 0 |
| 314 | 20240319 | 132800 | 993369080 | 5620 | 5630 | 5630 | 5620 | 160 |
| 315 | 20240319 | 132700 | 992469280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 316 | 20240319 | 132600 | 992469280 | 5640 | 5620 | 5640 | 5620 | 140 |
| 317 | 20240319 | 132500 | 991682380 | 5620 | 5630 | 5650 | 5620 | 868 |
| 318 | 20240319 | 132400 | 986801030 | 5630 | 5630 | 5630 | 5630 | 1 |
| 319 | 20240319 | 132300 | 986795400 | 5630 | 5630 | 5630 | 5630 | 100 |
| 320 | 20240319 | 132200 | 986232400 | 5630 | 5630 | 5630 | 5630 | 0 |
| 321 | 20240319 | 132100 | 986232400 | 5630 | 5650 | 5650 | 5630 | 360 |
| 322 | 20240319 | 132000 | 984205570 | 5650 | 5650 | 5650 | 5650 | 0 |
| 323 | 20240319 | 131900 | 984205570 | 5650 | 5650 | 5650 | 5650 | 0 |
| 324 | 20240319 | 131800 | 984205570 | 5650 | 5680 | 5680 | 5650 | 496 |
| 325 | 20240319 | 131700 | 981398050 | 5670 | 5670 | 5670 | 5670 | 69 |
| 326 | 20240319 | 131600 | 981006820 | 5660 | 5660 | 5660 | 5660 | 0 |
| 327 | 20240319 | 131500 | 981006820 | 5660 | 5660 | 5660 | 5660 | 66 |
| 328 | 20240319 | 131400 | 980633260 | 5660 | 5630 | 5660 | 5630 | 157 |
| 329 | 20240319 | 131300 | 979746600 | 5640 | 5660 | 5660 | 5640 | 2116 |
| 330 | 20240319 | 131200 | 967810350 | 5640 | 5650 | 5650 | 5640 | 59 |
| 331 | 20240319 | 131100 | 967477540 | 5640 | 5650 | 5650 | 5640 | 85 |
| 332 | 20240319 | 131000 | 966997880 | 5650 | 5650 | 5650 | 5650 | 0 |
| 333 | 20240319 | 130900 | 966997880 | 5650 | 5650 | 5650 | 5650 | 332 |
| 334 | 20240319 | 130800 | 965122080 | 5640 | 5660 | 5660 | 5640 | 1668 |
| 335 | 20240319 | 130700 | 955712020 | 5660 | 5660 | 5660 | 5660 | 0 |
| 336 | 20240319 | 130600 | 955712020 | 5660 | 5670 | 5670 | 5660 | 5 |
| 337 | 20240319 | 130500 | 955683690 | 5670 | 5650 | 5670 | 5650 | 355 |
| 338 | 20240319 | 130400 | 953672940 | 5670 | 5670 | 5670 | 5670 | 13 |
| 339 | 20240319 | 130300 | 953599230 | 5700 | 5650 | 5700 | 5650 | 391 |
| 340 | 20240319 | 130200 | 951390030 | 5650 | 5660 | 5660 | 5650 | 407 |
| 341 | 20240319 | 130100 | 949090050 | 5670 | 5670 | 5670 | 5670 | 102 |
| 342 | 20240319 | 130000 | 948511710 | 5670 | 5670 | 5670 | 5670 | 177 |
| 343 | 20240319 | 125900 | 947508120 | 5670 | 5700 | 5700 | 5670 | 16 |
| 344 | 20240319 | 125800 | 947417140 | 5710 | 5710 | 5710 | 5710 | 5 |
| 345 | 20240319 | 125700 | 947388590 | 5710 | 5710 | 5710 | 5710 | 0 |
| 346 | 20240319 | 125600 | 947388590 | 5710 | 5720 | 5720 | 5710 | 175 |
| 347 | 20240319 | 125500 | 946387600 | 5720 | 5720 | 5720 | 5720 | 0 |
| 348 | 20240319 | 125400 | 946387600 | 5720 | 5720 | 5720 | 5720 | 0 |
| 349 | 20240319 | 125300 | 946387600 | 5720 | 5720 | 5720 | 5720 | 102 |
| 350 | 20240319 | 125200 | 945804160 | 5730 | 5730 | 5730 | 5730 | 0 |
| 351 | 20240319 | 125100 | 945804160 | 5730 | 5730 | 5730 | 5730 | 27 |
| 352 | 20240319 | 125000 | 945649450 | 5730 | 5730 | 5730 | 5730 | 1 |
| 353 | 20240319 | 124900 | 945643720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 354 | 20240319 | 124800 | 945643720 | 5720 | 5720 | 5720 | 5720 | 145 |
| 355 | 20240319 | 124700 | 944814320 | 5720 | 5720 | 5720 | 5720 | 0 |
| 356 | 20240319 | 124600 | 944814320 | 5720 | 5720 | 5720 | 5720 | 0 |
| 357 | 20240319 | 124500 | 944814320 | 5720 | 5720 | 5720 | 5720 | 53 |
| 358 | 20240319 | 124400 | 944511160 | 5760 | 5750 | 5760 | 5750 | 10 |
| 359 | 20240319 | 124300 | 944453580 | 5760 | 5750 | 5770 | 5750 | 198 |
| 360 | 20240319 | 124200 | 943314200 | 5750 | 5750 | 5750 | 5750 | 577 |
| 361 | 20240319 | 124100 | 939996450 | 5750 | 5700 | 5750 | 5700 | 2500 |
| 362 | 20240319 | 124000 | 925686460 | 5700 | 5700 | 5700 | 5700 | 130 |
| 363 | 20240319 | 123900 | 924945460 | 5690 | 5690 | 5690 | 5690 | 169 |
| 364 | 20240319 | 123800 | 923983850 | 5670 | 5670 | 5670 | 5670 | 385 |
| 365 | 20240319 | 123700 | 921800900 | 5670 | 5670 | 5670 | 5640 | 495 |
| 366 | 20240319 | 123600 | 919007380 | 5670 | 5670 | 5670 | 5670 | 141 |
| 367 | 20240319 | 123500 | 918207910 | 5650 | 5740 | 5750 | 5650 | 2952 |
| 368 | 20240319 | 123400 | 901497910 | 5750 | 5750 | 5750 | 5750 | 0 |
| 369 | 20240319 | 123300 | 901497910 | 5750 | 5750 | 5750 | 5750 | 1 |
| 370 | 20240319 | 123200 | 901492160 | 5750 | 5750 | 5750 | 5750 | 5 |
| 371 | 20240319 | 123100 | 901463410 | 5760 | 5760 | 5760 | 5760 | 0 |
| 372 | 20240319 | 123000 | 901463410 | 5760 | 5760 | 5760 | 5760 | 1 |
| 373 | 20240319 | 122900 | 901457650 | 5750 | 5750 | 5750 | 5750 | 5 |
| 374 | 20240319 | 122800 | 901428900 | 5690 | 5750 | 5750 | 5670 | 2515 |
| 375 | 20240319 | 122700 | 887091970 | 5750 | 5790 | 5790 | 5750 | 137 |
| 376 | 20240319 | 122600 | 886304020 | 5800 | 5800 | 5800 | 5800 | 4 |
| 377 | 20240319 | 122500 | 886280820 | 5800 | 5800 | 5800 | 5800 | 3 |
| 378 | 20240319 | 122400 | 886263420 | 5810 | 5810 | 5810 | 5810 | 1 |
| 379 | 20240319 | 122300 | 886257610 | 5750 | 5800 | 5800 | 5680 | 2654 |
| 380 | 20240319 | 122200 | 870995710 | 5810 | 5820 | 5820 | 5810 | 718 |
| 381 | 20240319 | 122100 | 866822680 | 5820 | 5830 | 5830 | 5820 | 634 |
| 382 | 20240319 | 122000 | 863132330 | 5840 | 5840 | 5840 | 5840 | 13 |
| 383 | 20240319 | 121900 | 863056410 | 5850 | 5850 | 5850 | 5850 | 218 |
| 384 | 20240319 | 121800 | 861781110 | 5860 | 5860 | 5860 | 5860 | 0 |
| 385 | 20240319 | 121700 | 861781110 | 5860 | 5860 | 5860 | 5860 | 185 |
| 386 | 20240319 | 121600 | 860697010 | 5850 | 5850 | 5850 | 5850 | 105 |
| 387 | 20240319 | 121500 | 860082760 | 5850 | 5810 | 5850 | 5810 | 2292 |
| 388 | 20240319 | 121400 | 846718030 | 5810 | 5820 | 5850 | 5810 | 61 |
| 389 | 20240319 | 121300 | 846362700 | 5850 | 5850 | 5850 | 5850 | 0 |
| 390 | 20240319 | 121200 | 846362700 | 5850 | 5850 | 5850 | 5850 | 1 |
| 391 | 20240319 | 121100 | 846356850 | 5850 | 5840 | 5850 | 5840 | 100 |
| 392 | 20240319 | 121000 | 845772100 | 5850 | 5810 | 5850 | 5810 | 300 |
| 393 | 20240319 | 120900 | 844020760 | 5810 | 5810 | 5810 | 5810 | 99 |
| 394 | 20240319 | 120800 | 843445570 | 5840 | 5840 | 5840 | 5840 | 0 |
| 395 | 20240319 | 120700 | 843445570 | 5840 | 5840 | 5840 | 5840 | 0 |
| 396 | 20240319 | 120600 | 843445570 | 5840 | 5810 | 5840 | 5810 | 11 |
| 397 | 20240319 | 120500 | 843381630 | 5840 | 5810 | 5840 | 5810 | 4 |
| 398 | 20240319 | 120400 | 843358360 | 5840 | 5820 | 5840 | 5820 | 4 |
| 399 | 20240319 | 120300 | 843335060 | 5810 | 5810 | 5810 | 5810 | 80 |
| 400 | 20240319 | 120200 | 842870260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 401 | 20240319 | 120100 | 842870260 | 5810 | 5810 | 5810 | 5810 | 146 |
| 402 | 20240319 | 120000 | 842022000 | 5810 | 5830 | 5830 | 5810 | 87 |
| 403 | 20240319 | 115900 | 841515630 | 5840 | 5860 | 5860 | 5840 | 567 |
| 404 | 20240319 | 115800 | 838196510 | 5860 | 5870 | 5870 | 5860 | 776 |
| 405 | 20240319 | 115700 | 833647600 | 5880 | 5880 | 5920 | 5860 | 1754 |
| 406 | 20240319 | 115600 | 823285570 | 5880 | 5880 | 5880 | 5880 | 20 |
| 407 | 20240319 | 115500 | 823167970 | 5880 | 5910 | 5920 | 5880 | 459 |
| 408 | 20240319 | 115400 | 820467170 | 5910 | 5890 | 5920 | 5880 | 962 |
| 409 | 20240319 | 115300 | 814779520 | 5900 | 5840 | 5920 | 5840 | 6169 |
| 410 | 20240319 | 115200 | 778380280 | 5840 | 5820 | 5840 | 5820 | 191 |
| 411 | 20240319 | 115100 | 777266540 | 5840 | 5820 | 5840 | 5820 | 503 |
| 412 | 20240319 | 115000 | 774335380 | 5820 | 5810 | 5820 | 5810 | 999 |
| 413 | 20240319 | 114900 | 768527100 | 5810 | 5750 | 5820 | 5740 | 2150 |
| 414 | 20240319 | 114800 | 756058470 | 5750 | 5740 | 5750 | 5740 | 1289 |
| 415 | 20240319 | 114700 | 748649870 | 5740 | 5740 | 5740 | 5740 | 83 |
| 416 | 20240319 | 114600 | 748173450 | 5740 | 5730 | 5740 | 5730 | 121 |
| 417 | 20240319 | 114500 | 747480080 | 5730 | 5730 | 5730 | 5730 | 0 |
| 418 | 20240319 | 114400 | 747480080 | 5730 | 5730 | 5730 | 5730 | 92 |
| 419 | 20240319 | 114300 | 746952920 | 5730 | 5730 | 5730 | 5730 | 106 |
| 420 | 20240319 | 114200 | 746345540 | 5730 | 5730 | 5730 | 5730 | 12 |
| 421 | 20240319 | 114100 | 746276780 | 5700 | 5700 | 5700 | 5700 | 18 |
| 422 | 20240319 | 114000 | 746174180 | 5700 | 5700 | 5700 | 5700 | 0 |
| 423 | 20240319 | 113900 | 746174180 | 5700 | 5700 | 5700 | 5700 | 0 |
| 424 | 20240319 | 113800 | 746174180 | 5700 | 5700 | 5700 | 5700 | 0 |
| 425 | 20240319 | 113700 | 746174180 | 5700 | 5700 | 5700 | 5700 | 1162 |
| 426 | 20240319 | 113600 | 739550780 | 5700 | 5700 | 5700 | 5700 | 0 |
| 427 | 20240319 | 113500 | 739550780 | 5700 | 5700 | 5700 | 5700 | 346 |
| 428 | 20240319 | 113400 | 737578580 | 5700 | 5700 | 5700 | 5700 | 100 |
| 429 | 20240319 | 113300 | 737008580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 430 | 20240319 | 113200 | 737008580 | 5700 | 5700 | 5700 | 5700 | 100 |
| 431 | 20240319 | 113100 | 736438580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 432 | 20240319 | 113000 | 736438580 | 5700 | 5700 | 5700 | 5700 | 20 |
| 433 | 20240319 | 112900 | 736324580 | 5740 | 5740 | 5740 | 5740 | 0 |
| 434 | 20240319 | 112800 | 736324580 | 5740 | 5740 | 5740 | 5740 | 0 |
| 435 | 20240319 | 112700 | 736324580 | 5740 | 5740 | 5740 | 5740 | 0 |
| 436 | 20240319 | 112600 | 736324580 | 5740 | 5740 | 5740 | 5740 | 0 |
| 437 | 20240319 | 112500 | 736324580 | 5740 | 5740 | 5740 | 5740 | 500 |
| 438 | 20240319 | 112400 | 733454580 | 5740 | 5740 | 5740 | 5740 | 3 |
| 439 | 20240319 | 112300 | 733437360 | 5740 | 5740 | 5740 | 5740 | 4 |
| 440 | 20240319 | 112200 | 733414400 | 5740 | 5740 | 5740 | 5740 | 0 |
| 441 | 20240319 | 112100 | 733414400 | 5740 | 5740 | 5740 | 5740 | 41 |
| 442 | 20240319 | 112000 | 733179060 | 5750 | 5750 | 5750 | 5750 | 0 |
| 443 | 20240319 | 111900 | 733179060 | 5750 | 5750 | 5750 | 5690 | 621 |
| 444 | 20240319 | 111800 | 729634260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 445 | 20240319 | 111700 | 729634260 | 5750 | 5750 | 5750 | 5750 | 30 |
| 446 | 20240319 | 111600 | 729461760 | 5760 | 5760 | 5760 | 5760 | 16 |
| 447 | 20240319 | 111500 | 729369600 | 5760 | 5760 | 5760 | 5760 | 0 |
| 448 | 20240319 | 111400 | 729369600 | 5760 | 5760 | 5760 | 5760 | 0 |
| 449 | 20240319 | 111300 | 729369600 | 5760 | 5760 | 5760 | 5760 | 80 |
| 450 | 20240319 | 111200 | 728908800 | 5760 | 5760 | 5760 | 5760 | 0 |
| 451 | 20240319 | 111100 | 728908800 | 5760 | 5760 | 5760 | 5760 | 0 |
| 452 | 20240319 | 111000 | 728908800 | 5760 | 5760 | 5760 | 5760 | 0 |
| 453 | 20240319 | 110900 | 728908800 | 5760 | 5760 | 5760 | 5760 | 0 |
| 454 | 20240319 | 110800 | 728908800 | 5760 | 5760 | 5770 | 5760 | 173 |
| 455 | 20240319 | 110700 | 727911460 | 5760 | 5760 | 5760 | 5760 | 220 |
| 456 | 20240319 | 110600 | 726644260 | 5760 | 5760 | 5760 | 5760 | 0 |
| 457 | 20240319 | 110500 | 726644260 | 5760 | 5760 | 5760 | 5760 | 1 |
| 458 | 20240319 | 110400 | 726638500 | 5680 | 5740 | 5740 | 5680 | 614 |
| 459 | 20240319 | 110300 | 723134920 | 5740 | 5750 | 5750 | 5740 | 12 |
| 460 | 20240319 | 110200 | 723066030 | 5710 | 5700 | 5710 | 5700 | 486 |
| 461 | 20240319 | 110100 | 720294740 | 5710 | 5730 | 5730 | 5710 | 340 |
| 462 | 20240319 | 110000 | 718351810 | 5730 | 5740 | 5740 | 5730 | 349 |
| 463 | 20240319 | 105900 | 716351620 | 5740 | 5750 | 5750 | 5740 | 416 |
| 464 | 20240319 | 105800 | 713959890 | 5750 | 5740 | 5750 | 5740 | 400 |
| 465 | 20240319 | 105700 | 711659960 | 5740 | 5740 | 5740 | 5740 | 18 |
| 466 | 20240319 | 105600 | 711556640 | 5730 | 5730 | 5730 | 5730 | 100 |
| 467 | 20240319 | 105500 | 710983640 | 5730 | 5730 | 5730 | 5730 | 0 |
| 468 | 20240319 | 105400 | 710983640 | 5730 | 5730 | 5730 | 5730 | 0 |
| 469 | 20240319 | 105300 | 710983640 | 5730 | 5740 | 5740 | 5730 | 154 |
| 470 | 20240319 | 105200 | 710099860 | 5750 | 5750 | 5750 | 5750 | 191 |
| 471 | 20240319 | 105100 | 709001610 | 5730 | 5730 | 5730 | 5730 | 57 |
| 472 | 20240319 | 105000 | 708675000 | 5730 | 5740 | 5740 | 5730 | 38 |
| 473 | 20240319 | 104900 | 708457160 | 5740 | 5700 | 5740 | 5700 | 53 |
| 474 | 20240319 | 104800 | 708153060 | 5740 | 5740 | 5750 | 5740 | 310 |
| 475 | 20240319 | 104700 | 706373560 | 5700 | 5750 | 5750 | 5700 | 101 |
| 476 | 20240319 | 104600 | 705792860 | 5750 | 5750 | 5750 | 5750 | 300 |
| 477 | 20240319 | 104500 | 704067860 | 5750 | 5750 | 5750 | 5710 | 669 |
| 478 | 20240319 | 104400 | 700222270 | 5740 | 5740 | 5740 | 5740 | 10 |
| 479 | 20240319 | 104300 | 700164870 | 5750 | 5740 | 5750 | 5740 | 40 |
| 480 | 20240319 | 104200 | 699934970 | 5750 | 5750 | 5750 | 5750 | 60 |
| 481 | 20240319 | 104100 | 699589970 | 5750 | 5710 | 5750 | 5710 | 1304 |
| 482 | 20240319 | 104000 | 692117990 | 5710 | 5710 | 5710 | 5710 | 1 |
| 483 | 20240319 | 103900 | 692112280 | 5700 | 5700 | 5700 | 5700 | 38 |
| 484 | 20240319 | 103800 | 691895680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 485 | 20240319 | 103700 | 691895680 | 5710 | 5710 | 5710 | 5650 | 114 |
| 486 | 20240319 | 103600 | 691245540 | 5720 | 5670 | 5720 | 5640 | 1616 |
| 487 | 20240319 | 103500 | 682035300 | 5660 | 5630 | 5660 | 5620 | 440 |
| 488 | 20240319 | 103400 | 679556030 | 5630 | 5640 | 5640 | 5630 | 261 |
| 489 | 20240319 | 103300 | 678085860 | 5640 | 5670 | 5670 | 5640 | 94 |
| 490 | 20240319 | 103200 | 677554400 | 5650 | 5690 | 5690 | 5610 | 1437 |
| 491 | 20240319 | 103100 | 669435480 | 5690 | 5700 | 5730 | 5690 | 304 |
| 492 | 20240319 | 103000 | 667700790 | 5700 | 5730 | 5730 | 5700 | 190 |
| 493 | 20240319 | 102900 | 666613880 | 5730 | 5730 | 5730 | 5730 | 0 |
| 494 | 20240319 | 102800 | 666613880 | 5730 | 5710 | 5730 | 5710 | 11 |
| 495 | 20240319 | 102700 | 666550930 | 5740 | 5740 | 5740 | 5740 | 0 |
| 496 | 20240319 | 102600 | 666550930 | 5740 | 5740 | 5740 | 5740 | 4864 |
| 497 | 20240319 | 102500 | 638631570 | 5740 | 5740 | 5740 | 5740 | 672 |
| 498 | 20240319 | 102400 | 634774290 | 5750 | 5770 | 5770 | 5740 | 168 |
| 499 | 20240319 | 102300 | 633809000 | 5780 | 5740 | 5780 | 5740 | 477 |
| 500 | 20240319 | 102200 | 631064320 | 5750 | 5730 | 5750 | 5730 | 127 |
| 501 | 20240319 | 102100 | 630335470 | 5740 | 5720 | 5740 | 5700 | 684 |
| 502 | 20240319 | 102000 | 626429820 | 5740 | 5740 | 5740 | 5720 | 1239 |
| 503 | 20240319 | 101900 | 619333350 | 5740 | 5730 | 5740 | 5730 | 198 |
| 504 | 20240319 | 101800 | 618198500 | 5720 | 5730 | 5730 | 5720 | 356 |
| 505 | 20240319 | 101700 | 616161180 | 5720 | 5730 | 5730 | 5720 | 635 |
| 506 | 20240319 | 101600 | 612523860 | 5740 | 5760 | 5760 | 5740 | 185 |
| 507 | 20240319 | 101500 | 611461350 | 5760 | 5770 | 5770 | 5760 | 50 |
| 508 | 20240319 | 101400 | 611173270 | 5770 | 5740 | 5770 | 5740 | 176 |
| 509 | 20240319 | 101300 | 610163000 | 5750 | 5780 | 5780 | 5740 | 1230 |
| 510 | 20240319 | 101200 | 603087910 | 5780 | 5820 | 5820 | 5770 | 2569 |
| 511 | 20240319 | 101100 | 588171430 | 5830 | 5820 | 5830 | 5820 | 154 |
| 512 | 20240319 | 101000 | 587275020 | 5820 | 5840 | 5840 | 5820 | 903 |
| 513 | 20240319 | 100900 | 582017080 | 5850 | 5820 | 5870 | 5820 | 2718 |
| 514 | 20240319 | 100800 | 566177110 | 5840 | 5850 | 5850 | 5840 | 40 |
| 515 | 20240319 | 100700 | 565943310 | 5830 | 5870 | 5870 | 5820 | 4411 |
| 516 | 20240319 | 100600 | 540220670 | 5860 | 5860 | 5860 | 5860 | 50 |
| 517 | 20240319 | 100500 | 539927670 | 5860 | 5850 | 5860 | 5850 | 222 |
| 518 | 20240319 | 100400 | 538627470 | 5860 | 5870 | 5870 | 5850 | 68 |
| 519 | 20240319 | 100300 | 538229360 | 5870 | 5870 | 5870 | 5860 | 40 |
| 520 | 20240319 | 100200 | 537994570 | 5870 | 5860 | 5870 | 5850 | 221 |
| 521 | 20240319 | 100100 | 536701000 | 5860 | 5860 | 5860 | 5860 | 18 |
| 522 | 20240319 | 100000 | 536595520 | 5860 | 5860 | 5870 | 5860 | 501 |
| 523 | 20240319 | 095900 | 533659650 | 5870 | 5860 | 5870 | 5860 | 910 |
| 524 | 20240319 | 095800 | 528323610 | 5860 | 5860 | 5860 | 5860 | 291 |
| 525 | 20240319 | 095700 | 526618350 | 5850 | 5850 | 5870 | 5850 | 509 |
| 526 | 20240319 | 095600 | 523640180 | 5880 | 5850 | 5880 | 5850 | 94 |
| 527 | 20240319 | 095500 | 523089020 | 5850 | 5850 | 5880 | 5850 | 296 |
| 528 | 20240319 | 095400 | 521355650 | 5850 | 5870 | 5880 | 5850 | 1400 |
| 529 | 20240319 | 095300 | 513161030 | 5870 | 5880 | 5890 | 5820 | 2099 |
| 530 | 20240319 | 095200 | 500861490 | 5900 | 5870 | 5900 | 5830 | 749 |
| 531 | 20240319 | 095100 | 496457860 | 5890 | 5850 | 5890 | 5790 | 1858 |
| 532 | 20240319 | 095000 | 485587470 | 5850 | 5890 | 5910 | 5850 | 4155 |
| 533 | 20240319 | 094900 | 461163820 | 5890 | 5880 | 5910 | 5850 | 4726 |
| 534 | 20240319 | 094800 | 433350170 | 5890 | 5870 | 5910 | 5870 | 4683 |
| 535 | 20240319 | 094700 | 405758070 | 5880 | 5850 | 5890 | 5850 | 5773 |
| 536 | 20240319 | 094600 | 371848110 | 5850 | 5840 | 5850 | 5830 | 2240 |
| 537 | 20240319 | 094500 | 358768470 | 5830 | 5760 | 5830 | 5750 | 5649 |
| 538 | 20240319 | 094400 | 326051370 | 5770 | 5770 | 5770 | 5750 | 731 |
| 539 | 20240319 | 094300 | 321833580 | 5770 | 5770 | 5780 | 5740 | 1111 |
| 540 | 20240319 | 094200 | 315423610 | 5770 | 5730 | 5770 | 5730 | 251 |
| 541 | 20240319 | 094100 | 313979620 | 5730 | 5730 | 5730 | 5700 | 245 |
| 542 | 20240319 | 094000 | 312576490 | 5730 | 5700 | 5730 | 5700 | 697 |
| 543 | 20240319 | 093900 | 308603410 | 5690 | 5700 | 5700 | 5690 | 768 |
| 544 | 20240319 | 093800 | 304227170 | 5730 | 5700 | 5730 | 5700 | 533 |
| 545 | 20240319 | 093700 | 301188110 | 5710 | 5720 | 5720 | 5710 | 652 |
| 546 | 20240319 | 093600 | 297464360 | 5750 | 5740 | 5750 | 5740 | 352 |
| 547 | 20240319 | 093500 | 295443820 | 5750 | 5740 | 5750 | 5670 | 540 |
| 548 | 20240319 | 093400 | 292344880 | 5730 | 5700 | 5730 | 5700 | 753 |
| 549 | 20240319 | 093300 | 288037420 | 5710 | 5720 | 5720 | 5690 | 71 |
| 550 | 20240319 | 093200 | 287631350 | 5720 | 5720 | 5720 | 5720 | 111 |
| 551 | 20240319 | 093100 | 286996430 | 5720 | 5710 | 5720 | 5700 | 179 |
| 552 | 20240319 | 093000 | 285974690 | 5710 | 5680 | 5710 | 5680 | 1192 |
| 553 | 20240319 | 092900 | 279182240 | 5670 | 5620 | 5670 | 5620 | 3242 |
| 554 | 20240319 | 092800 | 260802630 | 5610 | 5590 | 5610 | 5590 | 710 |
| 555 | 20240319 | 092700 | 256827320 | 5600 | 5620 | 5620 | 5590 | 653 |
| 556 | 20240319 | 092600 | 253175440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 557 | 20240319 | 092500 | 253175440 | 5670 | 5660 | 5670 | 5590 | 1092 |
| 558 | 20240319 | 092400 | 247032530 | 5670 | 5670 | 5670 | 5670 | 86 |
| 559 | 20240319 | 092300 | 246544910 | 5670 | 5680 | 5740 | 5670 | 1758 |
| 560 | 20240319 | 092200 | 236537480 | 5680 | 5660 | 5680 | 5640 | 1323 |
| 561 | 20240319 | 092100 | 229043450 | 5660 | 5670 | 5670 | 5650 | 369 |
| 562 | 20240319 | 092000 | 226956580 | 5660 | 5690 | 5690 | 5610 | 2576 |
| 563 | 20240319 | 091900 | 212438720 | 5690 | 5690 | 5690 | 5690 | 316 |
| 564 | 20240319 | 091800 | 210640680 | 5700 | 5690 | 5700 | 5650 | 450 |
| 565 | 20240319 | 091700 | 208079210 | 5620 | 5640 | 5700 | 5600 | 876 |
| 566 | 20240319 | 091600 | 203103180 | 5640 | 5650 | 5660 | 5590 | 1656 |
| 567 | 20240319 | 091500 | 193807330 | 5650 | 5620 | 5650 | 5620 | 175 |
| 568 | 20240319 | 091400 | 192818860 | 5650 | 5650 | 5650 | 5640 | 856 |
| 569 | 20240319 | 091300 | 187988360 | 5650 | 5590 | 5650 | 5590 | 2074 |
| 570 | 20240319 | 091200 | 176314530 | 5600 | 5630 | 5650 | 5590 | 2024 |
| 571 | 20240319 | 091100 | 164942040 | 5650 | 5650 | 5650 | 5620 | 279 |
| 572 | 20240319 | 091000 | 163372440 | 5650 | 5630 | 5690 | 5620 | 752 |
| 573 | 20240319 | 090900 | 159142330 | 5690 | 5700 | 5710 | 5610 | 1209 |
| 574 | 20240319 | 090800 | 152320200 | 5630 | 5640 | 5710 | 5610 | 1688 |
| 575 | 20240319 | 090700 | 142826320 | 5680 | 5720 | 5730 | 5640 | 5434 |
| 576 | 20240319 | 090600 | 111982800 | 5700 | 5700 | 5730 | 5700 | 987 |
| 577 | 20240319 | 090500 | 106354480 | 5700 | 5760 | 5780 | 5700 | 4582 |
| 578 | 20240319 | 090400 | 80084850 | 5760 | 5790 | 5800 | 5750 | 1779 |
| 579 | 20240319 | 090300 | 69823340 | 5800 | 5800 | 5800 | 5760 | 1565 |
| 580 | 20240319 | 090200 | 60795180 | 5800 | 5790 | 5800 | 5770 | 2117 |
| 581 | 20240319 | 090100 | 48546930 | 5790 | 5800 | 5800 | 5750 | 1258 |
| 582 | 20240319 | 090000 | 41257770 | 5740 | 5720 | 5820 | 5720 | 7161 |