28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 183100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 6987 |
| 3 | 20240305 | 183000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 4 | 20240305 | 182900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 5 | 20240305 | 182800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 6 | 20240305 | 182700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 7 | 20240305 | 182600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 8 | 20240305 | 182500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 9 | 20240305 | 182400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 10 | 20240305 | 182300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 11 | 20240305 | 182200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 12 | 20240305 | 182100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 13 | 20240305 | 182000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 14 | 20240305 | 181900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 15 | 20240305 | 181800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 16 | 20240305 | 181700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 17 | 20240305 | 181600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 18 | 20240305 | 181500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 19 | 20240305 | 181400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 20 | 20240305 | 181300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 21 | 20240305 | 181200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 22 | 20240305 | 181100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 23 | 20240305 | 181000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 24 | 20240305 | 180900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 25 | 20240305 | 180800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 26 | 20240305 | 180700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 27 | 20240305 | 180600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 28 | 20240305 | 180500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 29 | 20240305 | 180400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 30 | 20240305 | 180300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 31 | 20240305 | 180200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 32 | 20240305 | 180100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 6987 |
| 33 | 20240305 | 180000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 34 | 20240305 | 175900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 35 | 20240305 | 175800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 36 | 20240305 | 175700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 37 | 20240305 | 175600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 38 | 20240305 | 175500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 39 | 20240305 | 175400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 40 | 20240305 | 175300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 41 | 20240305 | 175200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 42 | 20240305 | 175100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 43 | 20240305 | 175000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 44 | 20240305 | 174900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 45 | 20240305 | 174800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 46 | 20240305 | 174700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 47 | 20240305 | 174600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 48 | 20240305 | 174500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 49 | 20240305 | 174400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 50 | 20240305 | 174300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 51 | 20240305 | 174200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 52 | 20240305 | 174100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 53 | 20240305 | 174000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 54 | 20240305 | 173900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 55 | 20240305 | 173800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 56 | 20240305 | 173700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 57 | 20240305 | 173600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 58 | 20240305 | 173500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 59 | 20240305 | 173400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 60 | 20240305 | 173300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 61 | 20240305 | 173200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 62 | 20240305 | 173100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 6987 |
| 63 | 20240305 | 173000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 64 | 20240305 | 172900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 65 | 20240305 | 172800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 66 | 20240305 | 172700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 67 | 20240305 | 172600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 68 | 20240305 | 172500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 69 | 20240305 | 172400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 70 | 20240305 | 172300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 71 | 20240305 | 172200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 72 | 20240305 | 172100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 73 | 20240305 | 172000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 74 | 20240305 | 171900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 75 | 20240305 | 171800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 76 | 20240305 | 171700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 77 | 20240305 | 171600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 78 | 20240305 | 171500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 79 | 20240305 | 171400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 80 | 20240305 | 171300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 81 | 20240305 | 171200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 82 | 20240305 | 171100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 83 | 20240305 | 171000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 84 | 20240305 | 170900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 85 | 20240305 | 170800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 86 | 20240305 | 170700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 87 | 20240305 | 170600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 88 | 20240305 | 170500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 89 | 20240305 | 170400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 90 | 20240305 | 170300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 91 | 20240305 | 170200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 92 | 20240305 | 170100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 6987 |
| 93 | 20240305 | 170000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 94 | 20240305 | 165900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 95 | 20240305 | 165800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 96 | 20240305 | 165700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 97 | 20240305 | 165600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 98 | 20240305 | 165500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 99 | 20240305 | 165400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 100 | 20240305 | 165300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 101 | 20240305 | 165200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 102 | 20240305 | 165100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 103 | 20240305 | 165000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 104 | 20240305 | 164900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 105 | 20240305 | 164800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 106 | 20240305 | 164700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 107 | 20240305 | 164600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 108 | 20240305 | 164500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 109 | 20240305 | 164400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 110 | 20240305 | 164300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 111 | 20240305 | 164200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 112 | 20240305 | 164100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 113 | 20240305 | 164000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 114 | 20240305 | 163900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 115 | 20240305 | 163800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 116 | 20240305 | 163700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 117 | 20240305 | 163600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 118 | 20240305 | 163500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 119 | 20240305 | 163400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 120 | 20240305 | 163300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 121 | 20240305 | 163200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 122 | 20240305 | 163100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 6987 |
| 123 | 20240305 | 163000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 124 | 20240305 | 162900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 125 | 20240305 | 162800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 126 | 20240305 | 162700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 127 | 20240305 | 162600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 128 | 20240305 | 162500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 129 | 20240305 | 162400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 130 | 20240305 | 162300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 131 | 20240305 | 162200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 132 | 20240305 | 162100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 133 | 20240305 | 162000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 134 | 20240305 | 161900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 135 | 20240305 | 161800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 136 | 20240305 | 161700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 137 | 20240305 | 161600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 138 | 20240305 | 161500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 139 | 20240305 | 161400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 140 | 20240305 | 161300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 141 | 20240305 | 161200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 142 | 20240305 | 161100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 143 | 20240305 | 161000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 144 | 20240305 | 160900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 145 | 20240305 | 160800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 146 | 20240305 | 160700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 147 | 20240305 | 160600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 148 | 20240305 | 160500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 149 | 20240305 | 160400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 150 | 20240305 | 160300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 151 | 20240305 | 160200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 152 | 20240305 | 160100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 6987 |
| 153 | 20240305 | 160000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 154 | 20240305 | 155900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 155 | 20240305 | 155800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 156 | 20240305 | 155700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 157 | 20240305 | 155600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 158 | 20240305 | 155500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 159 | 20240305 | 155400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 160 | 20240305 | 155300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 161 | 20240305 | 155200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 162 | 20240305 | 155100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 163 | 20240305 | 155000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 164 | 20240305 | 154900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 165 | 20240305 | 154800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 166 | 20240305 | 154700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 167 | 20240305 | 154600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 168 | 20240305 | 154500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 169 | 20240305 | 154400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 170 | 20240305 | 154300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 171 | 20240305 | 154200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 172 | 20240305 | 154100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 173 | 20240305 | 154000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 174 | 20240305 | 153900 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 175 | 20240305 | 153800 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 176 | 20240305 | 153700 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 177 | 20240305 | 153600 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 178 | 20240305 | 153500 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 179 | 20240305 | 153400 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 180 | 20240305 | 153300 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 181 | 20240305 | 153200 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 182 | 20240305 | 153100 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 6987 |
| 183 | 20240305 | 153000 | 1319956340 | 5580 | 5580 | 5580 | 5580 | 6987 |
| 184 | 20240305 | 152900 | 1280968880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20240305 | 152800 | 1280968880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20240305 | 152700 | 1280968880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20240305 | 152600 | 1280968880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20240305 | 152500 | 1280968880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20240305 | 152400 | 1280968880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20240305 | 152300 | 1280968880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20240305 | 152200 | 1280968880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20240305 | 152100 | 1280968880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20240305 | 152000 | 1280968880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20240305 | 151900 | 1280968880 | 5610 | 5600 | 5620 | 5600 | 541 |
| 195 | 20240305 | 151800 | 1277935940 | 5620 | 5600 | 5620 | 5600 | 839 |
| 196 | 20240305 | 151700 | 1273227640 | 5600 | 5590 | 5600 | 5590 | 338 |
| 197 | 20240305 | 151600 | 1271337890 | 5620 | 5610 | 5620 | 5610 | 94 |
| 198 | 20240305 | 151500 | 1270809820 | 5590 | 5590 | 5590 | 5590 | 0 |
| 199 | 20240305 | 151400 | 1270809820 | 5590 | 5590 | 5590 | 5590 | 44 |
| 200 | 20240305 | 151300 | 1270563860 | 5590 | 5590 | 5590 | 5590 | 374 |
| 201 | 20240305 | 151200 | 1268473200 | 5590 | 5590 | 5590 | 5590 | 0 |
| 202 | 20240305 | 151100 | 1268473200 | 5590 | 5610 | 5610 | 5590 | 11 |
| 203 | 20240305 | 151000 | 1268411690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 204 | 20240305 | 150900 | 1268411690 | 5580 | 5590 | 5590 | 5580 | 2878 |
| 205 | 20240305 | 150800 | 1252326510 | 5580 | 5580 | 5580 | 5580 | 300 |
| 206 | 20240305 | 150700 | 1250652510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 207 | 20240305 | 150600 | 1250652510 | 5580 | 5580 | 5580 | 5580 | 330 |
| 208 | 20240305 | 150500 | 1248811110 | 5590 | 5590 | 5590 | 5590 | 2932 |
| 209 | 20240305 | 150400 | 1232421230 | 5590 | 5600 | 5600 | 5590 | 1801 |
| 210 | 20240305 | 150300 | 1222347890 | 5600 | 5630 | 5630 | 5600 | 223 |
| 211 | 20240305 | 150200 | 1221099060 | 5610 | 5600 | 5610 | 5600 | 1837 |
| 212 | 20240305 | 150100 | 1210801540 | 5600 | 5600 | 5600 | 5600 | 10 |
| 213 | 20240305 | 150000 | 1210745540 | 5600 | 5600 | 5600 | 5600 | 64 |
| 214 | 20240305 | 145900 | 1210387140 | 5600 | 5600 | 5600 | 5600 | 111 |
| 215 | 20240305 | 145800 | 1209765540 | 5600 | 5600 | 5610 | 5600 | 1148 |
| 216 | 20240305 | 145700 | 1203328740 | 5600 | 5610 | 5610 | 5600 | 1044 |
| 217 | 20240305 | 145600 | 1197482300 | 5600 | 5590 | 5610 | 5590 | 151 |
| 218 | 20240305 | 145500 | 1196635990 | 5590 | 5590 | 5600 | 5590 | 730 |
| 219 | 20240305 | 145400 | 1192551220 | 5600 | 5600 | 5600 | 5590 | 3093 |
| 220 | 20240305 | 145300 | 1175231570 | 5600 | 5600 | 5600 | 5600 | 5051 |
| 221 | 20240305 | 145200 | 1146945970 | 5600 | 5600 | 5600 | 5600 | 475 |
| 222 | 20240305 | 145100 | 1144285970 | 5600 | 5610 | 5610 | 5600 | 325 |
| 223 | 20240305 | 145000 | 1142465910 | 5600 | 5610 | 5610 | 5600 | 252 |
| 224 | 20240305 | 144900 | 1141052420 | 5610 | 5610 | 5610 | 5610 | 1353 |
| 225 | 20240305 | 144800 | 1133462090 | 5610 | 5610 | 5610 | 5610 | 340 |
| 226 | 20240305 | 144700 | 1131554690 | 5610 | 5610 | 5610 | 5610 | 321 |
| 227 | 20240305 | 144600 | 1129753880 | 5620 | 5620 | 5620 | 5620 | 0 |
| 228 | 20240305 | 144500 | 1129753880 | 5620 | 5620 | 5620 | 5620 | 707 |
| 229 | 20240305 | 144400 | 1125780540 | 5630 | 5620 | 5630 | 5620 | 372 |
| 230 | 20240305 | 144300 | 1123689890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 231 | 20240305 | 144200 | 1123689890 | 5620 | 5620 | 5620 | 5620 | 278 |
| 232 | 20240305 | 144100 | 1122127530 | 5620 | 5620 | 5620 | 5620 | 299 |
| 233 | 20240305 | 144000 | 1120447150 | 5620 | 5620 | 5620 | 5620 | 1482 |
| 234 | 20240305 | 143900 | 1112118310 | 5620 | 5620 | 5620 | 5620 | 24 |
| 235 | 20240305 | 143800 | 1111983430 | 5620 | 5620 | 5620 | 5620 | 377 |
| 236 | 20240305 | 143700 | 1109864690 | 5620 | 5610 | 5620 | 5610 | 519 |
| 237 | 20240305 | 143600 | 1106950970 | 5610 | 5610 | 5620 | 5610 | 86 |
| 238 | 20240305 | 143500 | 1106468410 | 5610 | 5610 | 5610 | 5610 | 0 |
| 239 | 20240305 | 143400 | 1106468410 | 5610 | 5620 | 5620 | 5610 | 11290 |
| 240 | 20240305 | 143300 | 1043098480 | 5620 | 5620 | 5620 | 5620 | 325 |
| 241 | 20240305 | 143200 | 1041271980 | 5620 | 5620 | 5620 | 5620 | 29 |
| 242 | 20240305 | 143100 | 1041109000 | 5620 | 5620 | 5620 | 5620 | 24 |
| 243 | 20240305 | 143000 | 1040974120 | 5630 | 5630 | 5630 | 5630 | 118 |
| 244 | 20240305 | 142900 | 1040309780 | 5630 | 5640 | 5640 | 5630 | 631 |
| 245 | 20240305 | 142800 | 1036756130 | 5630 | 5630 | 5630 | 5630 | 370 |
| 246 | 20240305 | 142700 | 1034673030 | 5630 | 5630 | 5630 | 5630 | 790 |
| 247 | 20240305 | 142600 | 1030225330 | 5630 | 5630 | 5630 | 5630 | 387 |
| 248 | 20240305 | 142500 | 1028046520 | 5630 | 5630 | 5630 | 5630 | 23 |
| 249 | 20240305 | 142400 | 1027917030 | 5630 | 5630 | 5630 | 5630 | 29 |
| 250 | 20240305 | 142300 | 1027753760 | 5630 | 5630 | 5630 | 5630 | 1055 |
| 251 | 20240305 | 142200 | 1021814110 | 5630 | 5630 | 5630 | 5630 | 336 |
| 252 | 20240305 | 142100 | 1019922430 | 5630 | 5630 | 5630 | 5630 | 1116 |
| 253 | 20240305 | 142000 | 1013639350 | 5630 | 5630 | 5630 | 5630 | 52 |
| 254 | 20240305 | 141900 | 1013346590 | 5640 | 5630 | 5640 | 5630 | 250 |
| 255 | 20240305 | 141800 | 1011936710 | 5630 | 5640 | 5640 | 5630 | 814 |
| 256 | 20240305 | 141700 | 1007345850 | 5630 | 5630 | 5640 | 5630 | 44 |
| 257 | 20240305 | 141600 | 1007098120 | 5630 | 5630 | 5630 | 5630 | 119 |
| 258 | 20240305 | 141500 | 1006428150 | 5630 | 5630 | 5630 | 5630 | 11 |
| 259 | 20240305 | 141400 | 1006366220 | 5650 | 5630 | 5650 | 5630 | 202 |
| 260 | 20240305 | 141300 | 1005226020 | 5630 | 5630 | 5630 | 5630 | 0 |
| 261 | 20240305 | 141200 | 1005226020 | 5630 | 5630 | 5630 | 5630 | 443 |
| 262 | 20240305 | 141100 | 1002731930 | 5630 | 5630 | 5630 | 5630 | 304 |
| 263 | 20240305 | 141000 | 1001020410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 264 | 20240305 | 140900 | 1001020410 | 5630 | 5640 | 5640 | 5630 | 47 |
| 265 | 20240305 | 140800 | 1000755550 | 5630 | 5630 | 5630 | 5630 | 53 |
| 266 | 20240305 | 140700 | 1000457160 | 5630 | 5630 | 5630 | 5630 | 315 |
| 267 | 20240305 | 140600 | 998683710 | 5640 | 5640 | 5640 | 5640 | 1065 |
| 268 | 20240305 | 140500 | 992677110 | 5640 | 5640 | 5650 | 5640 | 1063 |
| 269 | 20240305 | 140400 | 986681690 | 5640 | 5640 | 5640 | 5640 | 335 |
| 270 | 20240305 | 140300 | 984792290 | 5640 | 5640 | 5640 | 5640 | 650 |
| 271 | 20240305 | 140200 | 981126290 | 5640 | 5650 | 5650 | 5640 | 101 |
| 272 | 20240305 | 140100 | 980556640 | 5640 | 5650 | 5650 | 5640 | 540 |
| 273 | 20240305 | 140000 | 977505880 | 5660 | 5650 | 5660 | 5650 | 373 |
| 274 | 20240305 | 135900 | 975398380 | 5650 | 5660 | 5660 | 5650 | 934 |
| 275 | 20240305 | 135800 | 970121270 | 5650 | 5640 | 5650 | 5640 | 772 |
| 276 | 20240305 | 135700 | 965761470 | 5640 | 5640 | 5650 | 5640 | 231 |
| 277 | 20240305 | 135600 | 964458550 | 5640 | 5650 | 5650 | 5640 | 1321 |
| 278 | 20240305 | 135500 | 956998110 | 5640 | 5650 | 5650 | 5640 | 102 |
| 279 | 20240305 | 135400 | 956422820 | 5640 | 5640 | 5640 | 5640 | 13 |
| 280 | 20240305 | 135300 | 956349500 | 5640 | 5640 | 5650 | 5640 | 368 |
| 281 | 20240305 | 135200 | 954273780 | 5640 | 5640 | 5640 | 5640 | 364 |
| 282 | 20240305 | 135100 | 952220820 | 5640 | 5650 | 5650 | 5640 | 502 |
| 283 | 20240305 | 135000 | 949389520 | 5640 | 5640 | 5650 | 5640 | 522 |
| 284 | 20240305 | 134900 | 946440440 | 5640 | 5640 | 5640 | 5640 | 314 |
| 285 | 20240305 | 134800 | 944669480 | 5640 | 5640 | 5640 | 5640 | 29 |
| 286 | 20240305 | 134700 | 944505920 | 5640 | 5640 | 5640 | 5640 | 590 |
| 287 | 20240305 | 134600 | 941178320 | 5640 | 5630 | 5640 | 5630 | 40 |
| 288 | 20240305 | 134500 | 940952940 | 5630 | 5630 | 5630 | 5630 | 318 |
| 289 | 20240305 | 134400 | 939162600 | 5640 | 5630 | 5640 | 5630 | 140 |
| 290 | 20240305 | 134300 | 938374320 | 5630 | 5630 | 5630 | 5630 | 11 |
| 291 | 20240305 | 134200 | 938312390 | 5630 | 5630 | 5630 | 5630 | 303 |
| 292 | 20240305 | 134100 | 936606500 | 5640 | 5630 | 5640 | 5630 | 40 |
| 293 | 20240305 | 134000 | 936381120 | 5630 | 5630 | 5630 | 5630 | 44 |
| 294 | 20240305 | 133900 | 936133400 | 5630 | 5630 | 5630 | 5630 | 12 |
| 295 | 20240305 | 133800 | 936065840 | 5640 | 5630 | 5640 | 5630 | 684 |
| 296 | 20240305 | 133700 | 932214540 | 5640 | 5630 | 5640 | 5630 | 119 |
| 297 | 20240305 | 133600 | 931543400 | 5630 | 5630 | 5630 | 5630 | 51 |
| 298 | 20240305 | 133500 | 931256270 | 5630 | 5630 | 5640 | 5630 | 327 |
| 299 | 20240305 | 133400 | 929415080 | 5640 | 5640 | 5640 | 5640 | 301 |
| 300 | 20240305 | 133300 | 927717440 | 5630 | 5640 | 5640 | 5630 | 279 |
| 301 | 20240305 | 133200 | 926144900 | 5630 | 5630 | 5630 | 5630 | 140 |
| 302 | 20240305 | 133100 | 925356700 | 5630 | 5630 | 5640 | 5630 | 858 |
| 303 | 20240305 | 133000 | 920520970 | 5640 | 5630 | 5640 | 5630 | 142 |
| 304 | 20240305 | 132900 | 919720330 | 5630 | 5630 | 5630 | 5630 | 74 |
| 305 | 20240305 | 132800 | 919303710 | 5630 | 5640 | 5640 | 5630 | 61 |
| 306 | 20240305 | 132700 | 918960080 | 5640 | 5640 | 5640 | 5630 | 454 |
| 307 | 20240305 | 132600 | 916402530 | 5640 | 5630 | 5640 | 5630 | 47 |
| 308 | 20240305 | 132500 | 916137570 | 5630 | 5630 | 5630 | 5630 | 12 |
| 309 | 20240305 | 132400 | 916070010 | 5630 | 5630 | 5630 | 5630 | 359 |
| 310 | 20240305 | 132300 | 914048840 | 5640 | 5640 | 5640 | 5640 | 40 |
| 311 | 20240305 | 132200 | 913823240 | 5640 | 5640 | 5640 | 5640 | 37 |
| 312 | 20240305 | 132100 | 913614560 | 5640 | 5630 | 5640 | 5630 | 225 |
| 313 | 20240305 | 132000 | 912345680 | 5630 | 5640 | 5640 | 5630 | 532 |
| 314 | 20240305 | 131900 | 909345320 | 5640 | 5640 | 5640 | 5640 | 241 |
| 315 | 20240305 | 131800 | 907986080 | 5630 | 5630 | 5630 | 5630 | 0 |
| 316 | 20240305 | 131700 | 907986080 | 5630 | 5630 | 5630 | 5630 | 101 |
| 317 | 20240305 | 131600 | 907417450 | 5630 | 5650 | 5650 | 5630 | 455 |
| 318 | 20240305 | 131500 | 904849780 | 5650 | 5650 | 5650 | 5650 | 1 |
| 319 | 20240305 | 131400 | 904844130 | 5630 | 5630 | 5630 | 5630 | 23 |
| 320 | 20240305 | 131300 | 904714640 | 5650 | 5630 | 5650 | 5630 | 460 |
| 321 | 20240305 | 131200 | 902122000 | 5630 | 5640 | 5640 | 5630 | 105 |
| 322 | 20240305 | 131100 | 901530090 | 5640 | 5640 | 5640 | 5640 | 24 |
| 323 | 20240305 | 131000 | 901394730 | 5640 | 5630 | 5640 | 5630 | 202 |
| 324 | 20240305 | 130900 | 900255570 | 5630 | 5640 | 5640 | 5630 | 3181 |
| 325 | 20240305 | 130800 | 882343840 | 5640 | 5640 | 5640 | 5640 | 22 |
| 326 | 20240305 | 130700 | 882219760 | 5640 | 5640 | 5640 | 5640 | 13 |
| 327 | 20240305 | 130600 | 882146440 | 5640 | 5630 | 5640 | 5630 | 142 |
| 328 | 20240305 | 130500 | 881345680 | 5640 | 5630 | 5640 | 5630 | 360 |
| 329 | 20240305 | 130400 | 879318580 | 5630 | 5630 | 5630 | 5630 | 0 |
| 330 | 20240305 | 130300 | 879318580 | 5630 | 5640 | 5640 | 5630 | 1167 |
| 331 | 20240305 | 130200 | 872746900 | 5640 | 5630 | 5640 | 5630 | 402 |
| 332 | 20240305 | 130100 | 870483020 | 5640 | 5630 | 5640 | 5630 | 148 |
| 333 | 20240305 | 130000 | 869649380 | 5630 | 5640 | 5640 | 5630 | 84 |
| 334 | 20240305 | 125900 | 869175850 | 5640 | 5640 | 5640 | 5640 | 12 |
| 335 | 20240305 | 125800 | 869108170 | 5620 | 5620 | 5620 | 5620 | 21 |
| 336 | 20240305 | 125700 | 868990150 | 5620 | 5620 | 5650 | 5620 | 939 |
| 337 | 20240305 | 125600 | 863692950 | 5630 | 5620 | 5630 | 5620 | 188 |
| 338 | 20240305 | 125500 | 862636340 | 5620 | 5620 | 5620 | 5620 | 12 |
| 339 | 20240305 | 125400 | 862568900 | 5620 | 5620 | 5620 | 5620 | 22 |
| 340 | 20240305 | 125300 | 862445260 | 5630 | 5630 | 5630 | 5630 | 43 |
| 341 | 20240305 | 125200 | 862203170 | 5630 | 5630 | 5630 | 5630 | 107 |
| 342 | 20240305 | 125100 | 861600760 | 5630 | 5630 | 5630 | 5620 | 426 |
| 343 | 20240305 | 125000 | 859202500 | 5640 | 5630 | 5640 | 5630 | 178 |
| 344 | 20240305 | 124900 | 858200350 | 5630 | 5630 | 5640 | 5630 | 374 |
| 345 | 20240305 | 124800 | 856094710 | 5630 | 5630 | 5630 | 5630 | 14 |
| 346 | 20240305 | 124700 | 856015890 | 5630 | 5630 | 5630 | 5630 | 325 |
| 347 | 20240305 | 124600 | 854186140 | 5630 | 5630 | 5630 | 5630 | 231 |
| 348 | 20240305 | 124500 | 852885610 | 5630 | 5640 | 5640 | 5630 | 108 |
| 349 | 20240305 | 124400 | 852276780 | 5640 | 5640 | 5640 | 5640 | 22 |
| 350 | 20240305 | 124300 | 852152700 | 5650 | 5650 | 5650 | 5650 | 987 |
| 351 | 20240305 | 124200 | 846576150 | 5640 | 5630 | 5640 | 5630 | 846 |
| 352 | 20240305 | 124100 | 841813100 | 5630 | 5630 | 5630 | 5630 | 52 |
| 353 | 20240305 | 124000 | 841520340 | 5630 | 5640 | 5640 | 5630 | 339 |
| 354 | 20240305 | 123900 | 839611620 | 5640 | 5640 | 5640 | 5640 | 91 |
| 355 | 20240305 | 123800 | 839098380 | 5640 | 5650 | 5650 | 5640 | 13 |
| 356 | 20240305 | 123700 | 839025040 | 5640 | 5640 | 5640 | 5630 | 182 |
| 357 | 20240305 | 123600 | 837998960 | 5630 | 5640 | 5640 | 5630 | 439 |
| 358 | 20240305 | 123500 | 835525980 | 5630 | 5630 | 5630 | 5630 | 247 |
| 359 | 20240305 | 123400 | 834135370 | 5630 | 5630 | 5630 | 5630 | 209 |
| 360 | 20240305 | 123300 | 832958700 | 5630 | 5630 | 5630 | 5630 | 41 |
| 361 | 20240305 | 123200 | 832727870 | 5640 | 5630 | 5640 | 5630 | 63 |
| 362 | 20240305 | 123100 | 832372780 | 5630 | 5630 | 5630 | 5630 | 0 |
| 363 | 20240305 | 123000 | 832372780 | 5630 | 5640 | 5640 | 5630 | 185 |
| 364 | 20240305 | 122900 | 831329600 | 5630 | 5630 | 5630 | 5630 | 338 |
| 365 | 20240305 | 122800 | 829426660 | 5640 | 5640 | 5640 | 5640 | 13 |
| 366 | 20240305 | 122700 | 829353340 | 5640 | 5640 | 5640 | 5640 | 23 |
| 367 | 20240305 | 122600 | 829223620 | 5630 | 5630 | 5640 | 5630 | 334 |
| 368 | 20240305 | 122500 | 827340010 | 5630 | 5630 | 5640 | 5630 | 144 |
| 369 | 20240305 | 122400 | 826528300 | 5630 | 5630 | 5640 | 5630 | 1301 |
| 370 | 20240305 | 122300 | 819198440 | 5630 | 5630 | 5630 | 5630 | 12 |
| 371 | 20240305 | 122200 | 819130880 | 5640 | 5630 | 5640 | 5630 | 423 |
| 372 | 20240305 | 122100 | 816748180 | 5640 | 5630 | 5640 | 5630 | 53 |
| 373 | 20240305 | 122000 | 816449780 | 5640 | 5630 | 5640 | 5630 | 30 |
| 374 | 20240305 | 121900 | 816280700 | 5630 | 5630 | 5630 | 5630 | 1512 |
| 375 | 20240305 | 121800 | 807768140 | 5630 | 5630 | 5630 | 5630 | 427 |
| 376 | 20240305 | 121700 | 805364130 | 5630 | 5630 | 5630 | 5630 | 129 |
| 377 | 20240305 | 121600 | 804637860 | 5630 | 5630 | 5630 | 5630 | 172 |
| 378 | 20240305 | 121500 | 803669500 | 5630 | 5630 | 5630 | 5630 | 22 |
| 379 | 20240305 | 121400 | 803545640 | 5630 | 5630 | 5640 | 5630 | 201 |
| 380 | 20240305 | 121300 | 802413020 | 5630 | 5630 | 5640 | 5630 | 436 |
| 381 | 20240305 | 121200 | 799956440 | 5630 | 5630 | 5630 | 5630 | 92 |
| 382 | 20240305 | 121100 | 799438480 | 5630 | 5640 | 5640 | 5630 | 152 |
| 383 | 20240305 | 121000 | 798581310 | 5630 | 5630 | 5630 | 5630 | 25 |
| 384 | 20240305 | 120900 | 798440560 | 5640 | 5630 | 5640 | 5630 | 42 |
| 385 | 20240305 | 120800 | 798204090 | 5630 | 5630 | 5630 | 5630 | 11 |
| 386 | 20240305 | 120700 | 798142160 | 5650 | 5640 | 5650 | 5640 | 681 |
| 387 | 20240305 | 120600 | 794301310 | 5640 | 5640 | 5640 | 5640 | 12 |
| 388 | 20240305 | 120500 | 794233630 | 5640 | 5640 | 5640 | 5640 | 41 |
| 389 | 20240305 | 120400 | 794002390 | 5640 | 5650 | 5650 | 5640 | 122 |
| 390 | 20240305 | 120300 | 793314210 | 5640 | 5640 | 5640 | 5640 | 324 |
| 391 | 20240305 | 120200 | 791486850 | 5640 | 5640 | 5640 | 5640 | 23 |
| 392 | 20240305 | 120100 | 791357130 | 5640 | 5640 | 5640 | 5640 | 41 |
| 393 | 20240305 | 120000 | 791125890 | 5640 | 5640 | 5640 | 5640 | 306 |
| 394 | 20240305 | 115900 | 789400050 | 5640 | 5640 | 5640 | 5640 | 116 |
| 395 | 20240305 | 115800 | 788745810 | 5640 | 5640 | 5640 | 5640 | 300 |
| 396 | 20240305 | 115700 | 787053810 | 5640 | 5640 | 5640 | 5640 | 263 |
| 397 | 20240305 | 115600 | 785570490 | 5640 | 5650 | 5650 | 5640 | 603 |
| 398 | 20240305 | 115500 | 782166450 | 5660 | 5660 | 5660 | 5660 | 2 |
| 399 | 20240305 | 115400 | 782155130 | 5650 | 5650 | 5650 | 5650 | 31 |
| 400 | 20240305 | 115300 | 781979980 | 5650 | 5640 | 5650 | 5640 | 41 |
| 401 | 20240305 | 115200 | 781748720 | 5650 | 5650 | 5650 | 5640 | 712 |
| 402 | 20240305 | 115100 | 777730040 | 5640 | 5650 | 5650 | 5640 | 718 |
| 403 | 20240305 | 115000 | 773678770 | 5670 | 5660 | 5670 | 5650 | 16 |
| 404 | 20240305 | 114900 | 773588320 | 5650 | 5650 | 5650 | 5650 | 416 |
| 405 | 20240305 | 114800 | 771237920 | 5640 | 5640 | 5640 | 5640 | 22 |
| 406 | 20240305 | 114700 | 771113840 | 5650 | 5650 | 5650 | 5650 | 13 |
| 407 | 20240305 | 114600 | 771040390 | 5650 | 5650 | 5650 | 5650 | 11 |
| 408 | 20240305 | 114500 | 770978240 | 5650 | 5640 | 5660 | 5640 | 742 |
| 409 | 20240305 | 114400 | 766782940 | 5640 | 5640 | 5640 | 5640 | 0 |
| 410 | 20240305 | 114300 | 766782940 | 5640 | 5640 | 5640 | 5640 | 22 |
| 411 | 20240305 | 114200 | 766658860 | 5640 | 5650 | 5650 | 5640 | 1013 |
| 412 | 20240305 | 114100 | 760935540 | 5650 | 5660 | 5660 | 5650 | 371 |
| 413 | 20240305 | 114000 | 758839210 | 5650 | 5650 | 5650 | 5650 | 145 |
| 414 | 20240305 | 113900 | 758019960 | 5650 | 5650 | 5650 | 5650 | 1 |
| 415 | 20240305 | 113800 | 758014310 | 5650 | 5650 | 5650 | 5650 | 22 |
| 416 | 20240305 | 113700 | 757890010 | 5650 | 5650 | 5670 | 5650 | 171 |
| 417 | 20240305 | 113600 | 756923500 | 5650 | 5650 | 5650 | 5650 | 11 |
| 418 | 20240305 | 113500 | 756861350 | 5660 | 5660 | 5660 | 5650 | 31 |
| 419 | 20240305 | 113400 | 756686010 | 5660 | 5650 | 5660 | 5650 | 690 |
| 420 | 20240305 | 113300 | 752780730 | 5650 | 5660 | 5670 | 5650 | 1070 |
| 421 | 20240305 | 113200 | 746719440 | 5650 | 5650 | 5650 | 5650 | 11 |
| 422 | 20240305 | 113100 | 746657290 | 5660 | 5650 | 5660 | 5650 | 189 |
| 423 | 20240305 | 113000 | 745587660 | 5660 | 5650 | 5660 | 5650 | 882 |
| 424 | 20240305 | 112900 | 740595710 | 5650 | 5660 | 5660 | 5650 | 163 |
| 425 | 20240305 | 112800 | 739673640 | 5650 | 5650 | 5650 | 5650 | 94 |
| 426 | 20240305 | 112700 | 739142540 | 5650 | 5650 | 5660 | 5650 | 554 |
| 427 | 20240305 | 112600 | 736010680 | 5660 | 5660 | 5660 | 5650 | 53 |
| 428 | 20240305 | 112500 | 735711000 | 5650 | 5650 | 5660 | 5650 | 570 |
| 429 | 20240305 | 112400 | 732490200 | 5650 | 5650 | 5650 | 5650 | 90 |
| 430 | 20240305 | 112300 | 731981700 | 5660 | 5650 | 5660 | 5650 | 367 |
| 431 | 20240305 | 112200 | 729907750 | 5650 | 5650 | 5650 | 5650 | 0 |
| 432 | 20240305 | 112100 | 729907750 | 5650 | 5650 | 5650 | 5650 | 273 |
| 433 | 20240305 | 112000 | 728365300 | 5650 | 5650 | 5650 | 5650 | 327 |
| 434 | 20240305 | 111900 | 726517750 | 5650 | 5650 | 5660 | 5650 | 26 |
| 435 | 20240305 | 111800 | 726370840 | 5650 | 5650 | 5660 | 5650 | 70 |
| 436 | 20240305 | 111700 | 725975160 | 5650 | 5650 | 5650 | 5650 | 50 |
| 437 | 20240305 | 111600 | 725692660 | 5650 | 5650 | 5650 | 5650 | 454 |
| 438 | 20240305 | 111500 | 723127560 | 5650 | 5650 | 5660 | 5650 | 555 |
| 439 | 20240305 | 111400 | 719991790 | 5650 | 5650 | 5660 | 5650 | 60 |
| 440 | 20240305 | 111300 | 719652610 | 5650 | 5650 | 5650 | 5650 | 90 |
| 441 | 20240305 | 111200 | 719144110 | 5660 | 5660 | 5660 | 5650 | 381 |
| 442 | 20240305 | 111100 | 716987880 | 5650 | 5650 | 5650 | 5650 | 0 |
| 443 | 20240305 | 111000 | 716987880 | 5650 | 5650 | 5660 | 5650 | 269 |
| 444 | 20240305 | 110900 | 715467850 | 5640 | 5650 | 5650 | 5640 | 1602 |
| 445 | 20240305 | 110800 | 706429750 | 5640 | 5650 | 5660 | 5640 | 404 |
| 446 | 20240305 | 110700 | 704147250 | 5640 | 5640 | 5640 | 5640 | 130 |
| 447 | 20240305 | 110600 | 703414050 | 5640 | 5640 | 5640 | 5640 | 1452 |
| 448 | 20240305 | 110500 | 695224770 | 5640 | 5640 | 5640 | 5640 | 338 |
| 449 | 20240305 | 110400 | 693318450 | 5640 | 5640 | 5640 | 5640 | 24 |
| 450 | 20240305 | 110300 | 693183090 | 5650 | 5640 | 5650 | 5640 | 30 |
| 451 | 20240305 | 110200 | 693013710 | 5640 | 5640 | 5640 | 5640 | 118 |
| 452 | 20240305 | 110100 | 692348190 | 5640 | 5640 | 5640 | 5640 | 313 |
| 453 | 20240305 | 110000 | 690582870 | 5640 | 5640 | 5640 | 5640 | 12 |
| 454 | 20240305 | 105900 | 690515190 | 5640 | 5650 | 5650 | 5640 | 62 |
| 455 | 20240305 | 105800 | 690165010 | 5650 | 5640 | 5650 | 5640 | 374 |
| 456 | 20240305 | 105700 | 688055460 | 5640 | 5650 | 5650 | 5640 | 12 |
| 457 | 20240305 | 105600 | 687987770 | 5650 | 5640 | 5650 | 5640 | 188 |
| 458 | 20240305 | 105500 | 686927250 | 5650 | 5640 | 5650 | 5640 | 16 |
| 459 | 20240305 | 105400 | 686836970 | 5640 | 5640 | 5650 | 5640 | 99 |
| 460 | 20240305 | 105300 | 686278560 | 5640 | 5640 | 5640 | 5640 | 23 |
| 461 | 20240305 | 105200 | 686148840 | 5640 | 5650 | 5650 | 5640 | 559 |
| 462 | 20240305 | 105100 | 682995600 | 5650 | 5650 | 5650 | 5640 | 596 |
| 463 | 20240305 | 105000 | 679628370 | 5650 | 5650 | 5660 | 5640 | 1482 |
| 464 | 20240305 | 104900 | 671255130 | 5660 | 5650 | 5670 | 5650 | 232 |
| 465 | 20240305 | 104800 | 669942120 | 5650 | 5650 | 5650 | 5650 | 1009 |
| 466 | 20240305 | 104700 | 664241270 | 5660 | 5650 | 5660 | 5650 | 289 |
| 467 | 20240305 | 104600 | 662605640 | 5650 | 5660 | 5660 | 5650 | 54 |
| 468 | 20240305 | 104500 | 662300120 | 5670 | 5660 | 5670 | 5660 | 30 |
| 469 | 20240305 | 104400 | 662130140 | 5660 | 5670 | 5670 | 5660 | 158 |
| 470 | 20240305 | 104300 | 661234450 | 5650 | 5660 | 5660 | 5650 | 778 |
| 471 | 20240305 | 104200 | 656831080 | 5660 | 5660 | 5670 | 5660 | 104 |
| 472 | 20240305 | 104100 | 656242410 | 5660 | 5660 | 5670 | 5660 | 109 |
| 473 | 20240305 | 104000 | 655625290 | 5660 | 5660 | 5660 | 5660 | 17 |
| 474 | 20240305 | 103900 | 655529070 | 5660 | 5660 | 5660 | 5660 | 625 |
| 475 | 20240305 | 103800 | 651991570 | 5660 | 5650 | 5660 | 5650 | 39 |
| 476 | 20240305 | 103700 | 651770880 | 5650 | 5650 | 5670 | 5650 | 40 |
| 477 | 20240305 | 103600 | 651544520 | 5650 | 5660 | 5660 | 5650 | 330 |
| 478 | 20240305 | 103500 | 649676850 | 5660 | 5670 | 5670 | 5660 | 1062 |
| 479 | 20240305 | 103400 | 643662980 | 5660 | 5660 | 5660 | 5650 | 447 |
| 480 | 20240305 | 103300 | 641133360 | 5650 | 5650 | 5670 | 5650 | 97 |
| 481 | 20240305 | 103200 | 640584750 | 5650 | 5670 | 5670 | 5650 | 354 |
| 482 | 20240305 | 103100 | 638580730 | 5670 | 5650 | 5670 | 5650 | 132 |
| 483 | 20240305 | 103000 | 637832770 | 5670 | 5650 | 5670 | 5650 | 214 |
| 484 | 20240305 | 102900 | 636621830 | 5650 | 5650 | 5650 | 5650 | 12 |
| 485 | 20240305 | 102800 | 636554030 | 5650 | 5640 | 5650 | 5640 | 449 |
| 486 | 20240305 | 102700 | 634017400 | 5650 | 5660 | 5660 | 5650 | 518 |
| 487 | 20240305 | 102600 | 631090510 | 5650 | 5650 | 5650 | 5650 | 41 |
| 488 | 20240305 | 102500 | 630858860 | 5650 | 5640 | 5650 | 5640 | 418 |
| 489 | 20240305 | 102400 | 628497300 | 5640 | 5630 | 5640 | 5630 | 20 |
| 490 | 20240305 | 102300 | 628384570 | 5630 | 5620 | 5640 | 5620 | 646 |
| 491 | 20240305 | 102200 | 624746730 | 5620 | 5620 | 5620 | 5620 | 43 |
| 492 | 20240305 | 102100 | 624505070 | 5620 | 5640 | 5640 | 5620 | 263 |
| 493 | 20240305 | 102000 | 623024480 | 5630 | 5630 | 5630 | 5630 | 24 |
| 494 | 20240305 | 101900 | 622889360 | 5630 | 5630 | 5630 | 5630 | 371 |
| 495 | 20240305 | 101800 | 620800630 | 5630 | 5630 | 5630 | 5630 | 41 |
| 496 | 20240305 | 101700 | 620569800 | 5620 | 5630 | 5680 | 5600 | 7086 |
| 497 | 20240305 | 101600 | 580724110 | 5630 | 5640 | 5640 | 5630 | 932 |
| 498 | 20240305 | 101500 | 575469740 | 5650 | 5660 | 5670 | 5650 | 24814 |
| 499 | 20240305 | 101400 | 435024250 | 5660 | 5660 | 5660 | 5660 | 356 |
| 500 | 20240305 | 101300 | 433009290 | 5660 | 5670 | 5670 | 5660 | 2641 |
| 501 | 20240305 | 101200 | 418049710 | 5670 | 5690 | 5690 | 5670 | 742 |
| 502 | 20240305 | 101100 | 413835110 | 5690 | 5680 | 5690 | 5680 | 29 |
| 503 | 20240305 | 101000 | 413670210 | 5680 | 5680 | 5680 | 5680 | 334 |
| 504 | 20240305 | 100900 | 411773090 | 5680 | 5680 | 5680 | 5680 | 922 |
| 505 | 20240305 | 100800 | 406536130 | 5690 | 5680 | 5690 | 5680 | 1005 |
| 506 | 20240305 | 100700 | 400827550 | 5680 | 5670 | 5680 | 5670 | 902 |
| 507 | 20240305 | 100600 | 395710460 | 5670 | 5670 | 5670 | 5670 | 352 |
| 508 | 20240305 | 100500 | 393714620 | 5680 | 5680 | 5680 | 5680 | 294 |
| 509 | 20240305 | 100400 | 392044700 | 5680 | 5690 | 5690 | 5680 | 601 |
| 510 | 20240305 | 100300 | 388630020 | 5680 | 5690 | 5690 | 5680 | 433 |
| 511 | 20240305 | 100200 | 386169690 | 5680 | 5680 | 5690 | 5680 | 78 |
| 512 | 20240305 | 100100 | 385726640 | 5680 | 5680 | 5680 | 5680 | 342 |
| 513 | 20240305 | 100000 | 383784080 | 5680 | 5670 | 5680 | 5670 | 300 |
| 514 | 20240305 | 095900 | 382080280 | 5670 | 5670 | 5680 | 5670 | 424 |
| 515 | 20240305 | 095800 | 379676000 | 5670 | 5670 | 5680 | 5670 | 250 |
| 516 | 20240305 | 095700 | 378256410 | 5680 | 5670 | 5680 | 5670 | 81 |
| 517 | 20240305 | 095600 | 377796450 | 5670 | 5680 | 5680 | 5670 | 552 |
| 518 | 20240305 | 095500 | 374663710 | 5680 | 5680 | 5680 | 5680 | 27 |
| 519 | 20240305 | 095400 | 374510350 | 5680 | 5690 | 5690 | 5680 | 549 |
| 520 | 20240305 | 095300 | 371391850 | 5680 | 5690 | 5690 | 5680 | 15 |
| 521 | 20240305 | 095200 | 371306620 | 5680 | 5680 | 5680 | 5680 | 335 |
| 522 | 20240305 | 095100 | 369403820 | 5680 | 5680 | 5690 | 5680 | 232 |
| 523 | 20240305 | 095000 | 368085880 | 5680 | 5680 | 5680 | 5680 | 988 |
| 524 | 20240305 | 094900 | 362474040 | 5680 | 5690 | 5690 | 5680 | 1390 |
| 525 | 20240305 | 094800 | 354578660 | 5680 | 5690 | 5690 | 5680 | 196 |
| 526 | 20240305 | 094700 | 353463540 | 5690 | 5690 | 5700 | 5690 | 1835 |
| 527 | 20240305 | 094600 | 343005150 | 5680 | 5680 | 5690 | 5680 | 2072 |
| 528 | 20240305 | 094500 | 331223800 | 5680 | 5660 | 5680 | 5660 | 427 |
| 529 | 20240305 | 094400 | 328806950 | 5680 | 5670 | 5680 | 5670 | 68 |
| 530 | 20240305 | 094300 | 328420900 | 5670 | 5650 | 5670 | 5650 | 202 |
| 531 | 20240305 | 094200 | 327277560 | 5670 | 5670 | 5670 | 5660 | 1859 |
| 532 | 20240305 | 094100 | 316745570 | 5660 | 5680 | 5680 | 5660 | 466 |
| 533 | 20240305 | 094000 | 314102880 | 5680 | 5660 | 5680 | 5660 | 1508 |
| 534 | 20240305 | 093900 | 305555470 | 5660 | 5660 | 5660 | 5660 | 390 |
| 535 | 20240305 | 093800 | 303348070 | 5650 | 5650 | 5660 | 5650 | 1831 |
| 536 | 20240305 | 093700 | 292999920 | 5650 | 5650 | 5660 | 5650 | 979 |
| 537 | 20240305 | 093600 | 287463380 | 5650 | 5640 | 5650 | 5640 | 165 |
| 538 | 20240305 | 093500 | 286532760 | 5640 | 5640 | 5640 | 5640 | 212 |
| 539 | 20240305 | 093400 | 285337080 | 5640 | 5640 | 5640 | 5640 | 174 |
| 540 | 20240305 | 093300 | 284355720 | 5650 | 5650 | 5650 | 5650 | 1015 |
| 541 | 20240305 | 093200 | 278620970 | 5650 | 5660 | 5660 | 5630 | 470 |
| 542 | 20240305 | 093100 | 275967530 | 5660 | 5630 | 5670 | 5620 | 1795 |
| 543 | 20240305 | 093000 | 265839690 | 5640 | 5640 | 5640 | 5630 | 2160 |
| 544 | 20240305 | 092900 | 253660590 | 5640 | 5640 | 5650 | 5640 | 856 |
| 545 | 20240305 | 092800 | 248832650 | 5640 | 5630 | 5640 | 5630 | 1100 |
| 546 | 20240305 | 092700 | 242628840 | 5640 | 5640 | 5640 | 5640 | 99 |
| 547 | 20240305 | 092600 | 242070480 | 5640 | 5660 | 5660 | 5640 | 319 |
| 548 | 20240305 | 092500 | 240267910 | 5660 | 5660 | 5660 | 5660 | 310 |
| 549 | 20240305 | 092400 | 238513310 | 5660 | 5610 | 5660 | 5610 | 605 |
| 550 | 20240305 | 092300 | 235115620 | 5610 | 5620 | 5620 | 5600 | 804 |
| 551 | 20240305 | 092200 | 230598910 | 5600 | 5610 | 5620 | 5600 | 1074 |
| 552 | 20240305 | 092100 | 224575680 | 5610 | 5610 | 5620 | 5610 | 2064 |
| 553 | 20240305 | 092000 | 212996250 | 5610 | 5610 | 5620 | 5610 | 654 |
| 554 | 20240305 | 091900 | 209327110 | 5610 | 5610 | 5620 | 5600 | 1043 |
| 555 | 20240305 | 091800 | 203475220 | 5600 | 5620 | 5620 | 5600 | 562 |
| 556 | 20240305 | 091700 | 200323750 | 5620 | 5620 | 5620 | 5600 | 916 |
| 557 | 20240305 | 091600 | 195182030 | 5620 | 5600 | 5620 | 5600 | 601 |
| 558 | 20240305 | 091500 | 191810470 | 5600 | 5600 | 5600 | 5600 | 143 |
| 559 | 20240305 | 091400 | 191009670 | 5600 | 5640 | 5640 | 5600 | 8235 |
| 560 | 20240305 | 091300 | 144734200 | 5650 | 5650 | 5650 | 5650 | 1010 |
| 561 | 20240305 | 091200 | 139027700 | 5650 | 5630 | 5650 | 5630 | 623 |
| 562 | 20240305 | 091100 | 135511150 | 5630 | 5660 | 5660 | 5630 | 3323 |
| 563 | 20240305 | 091000 | 116748130 | 5670 | 5680 | 5680 | 5660 | 909 |
| 564 | 20240305 | 090900 | 111597820 | 5680 | 5680 | 5680 | 5680 | 735 |
| 565 | 20240305 | 090800 | 107423020 | 5690 | 5690 | 5690 | 5680 | 461 |
| 566 | 20240305 | 090700 | 104804440 | 5680 | 5670 | 5700 | 5640 | 3636 |
| 567 | 20240305 | 090600 | 84181590 | 5690 | 5690 | 5700 | 5670 | 846 |
| 568 | 20240305 | 090500 | 79377390 | 5710 | 5700 | 5710 | 5680 | 1323 |
| 569 | 20240305 | 090400 | 71847880 | 5700 | 5690 | 5700 | 5680 | 960 |
| 570 | 20240305 | 090300 | 66387320 | 5690 | 5700 | 5700 | 5690 | 1285 |
| 571 | 20240305 | 090200 | 59067090 | 5700 | 5690 | 5710 | 5680 | 781 |
| 572 | 20240305 | 090100 | 54625640 | 5680 | 5690 | 5700 | 5680 | 1169 |
| 573 | 20240305 | 090000 | 47974700 | 5680 | 5640 | 5680 | 5630 | 7602 |