35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 205500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 4662 |
| 3 | 20240304 | 205400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20240304 | 205300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20240304 | 205200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20240304 | 205100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20240304 | 205000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20240304 | 204900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20240304 | 204800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20240304 | 204700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20240304 | 204600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20240304 | 204500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20240304 | 204400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20240304 | 204300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20240304 | 204200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20240304 | 204100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20240304 | 204000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20240304 | 203900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20240304 | 203800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20240304 | 203700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20240304 | 203600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20240304 | 203500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20240304 | 203400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20240304 | 203300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20240304 | 203200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20240304 | 203100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20240304 | 203000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20240304 | 202900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20240304 | 202800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20240304 | 202700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20240304 | 202600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20240304 | 202500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 4662 |
| 33 | 20240304 | 202400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20240304 | 202300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20240304 | 202200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20240304 | 202100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20240304 | 202000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20240304 | 201900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20240304 | 201800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20240304 | 201700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20240304 | 201600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20240304 | 201500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20240304 | 201400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20240304 | 201300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20240304 | 201200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20240304 | 201100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20240304 | 201000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20240304 | 200900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20240304 | 200800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20240304 | 200700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20240304 | 200600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20240304 | 200500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20240304 | 200400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20240304 | 200300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20240304 | 200200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20240304 | 200100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20240304 | 200000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20240304 | 195900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20240304 | 195800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20240304 | 195700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20240304 | 195600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20240304 | 195500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 4662 |
| 63 | 20240304 | 195400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20240304 | 195300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20240304 | 195200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20240304 | 195100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20240304 | 195000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20240304 | 194900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20240304 | 194800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20240304 | 194700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20240304 | 194600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20240304 | 194500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20240304 | 194400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20240304 | 194300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20240304 | 194200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20240304 | 194100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20240304 | 194000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20240304 | 193900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20240304 | 193800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20240304 | 193700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20240304 | 193600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20240304 | 193500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20240304 | 193400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20240304 | 193300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20240304 | 193200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20240304 | 193100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20240304 | 193000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20240304 | 192900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20240304 | 192800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20240304 | 192700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20240304 | 192600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20240304 | 192500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 4662 |
| 93 | 20240304 | 192400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20240304 | 192300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20240304 | 192200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20240304 | 192100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20240304 | 192000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20240304 | 191900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20240304 | 191800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20240304 | 191700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20240304 | 191600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20240304 | 191500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20240304 | 191400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20240304 | 191300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20240304 | 191200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20240304 | 191100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20240304 | 191000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20240304 | 190900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20240304 | 190800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20240304 | 190700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20240304 | 190600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20240304 | 190500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20240304 | 190400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20240304 | 190300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20240304 | 190200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20240304 | 190100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20240304 | 190000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20240304 | 185900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20240304 | 185800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20240304 | 185700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20240304 | 185600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20240304 | 185500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 4662 |
| 123 | 20240304 | 185400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20240304 | 185300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20240304 | 185200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20240304 | 185100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20240304 | 185000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20240304 | 184900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20240304 | 184800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20240304 | 184700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20240304 | 184600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20240304 | 184500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20240304 | 184400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20240304 | 184300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20240304 | 184200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20240304 | 184100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20240304 | 184000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20240304 | 183900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20240304 | 183800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20240304 | 183700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20240304 | 183600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20240304 | 183500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20240304 | 183400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20240304 | 183300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20240304 | 183200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20240304 | 183100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20240304 | 183000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20240304 | 182900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20240304 | 182800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20240304 | 182700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20240304 | 182600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20240304 | 182500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 4662 |
| 153 | 20240304 | 182400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20240304 | 182300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20240304 | 182200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20240304 | 182100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20240304 | 182000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20240304 | 181900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20240304 | 181800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20240304 | 181700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20240304 | 181600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20240304 | 181500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20240304 | 181400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20240304 | 181300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20240304 | 181200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20240304 | 181100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20240304 | 181000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20240304 | 180900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20240304 | 180800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20240304 | 180700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20240304 | 180600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20240304 | 180500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20240304 | 180400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20240304 | 180300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20240304 | 180200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20240304 | 180100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20240304 | 180000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20240304 | 175900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20240304 | 175800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20240304 | 175700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20240304 | 175600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20240304 | 175500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 4662 |
| 183 | 20240304 | 175400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20240304 | 175300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20240304 | 175200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20240304 | 175100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20240304 | 175000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20240304 | 174900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20240304 | 174800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20240304 | 174700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20240304 | 174600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20240304 | 174500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20240304 | 174400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20240304 | 174300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20240304 | 174200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20240304 | 174100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20240304 | 174000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20240304 | 173900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20240304 | 173800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20240304 | 173700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20240304 | 173600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20240304 | 173500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20240304 | 173400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20240304 | 173300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20240304 | 173200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20240304 | 173100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20240304 | 173000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20240304 | 172900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 209 | 20240304 | 172800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 210 | 20240304 | 172700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 211 | 20240304 | 172600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 212 | 20240304 | 172500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 4662 |
| 213 | 20240304 | 172400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 214 | 20240304 | 172300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20240304 | 172200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 216 | 20240304 | 172100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 217 | 20240304 | 172000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 218 | 20240304 | 171900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 219 | 20240304 | 171800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 220 | 20240304 | 171700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 221 | 20240304 | 171600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 222 | 20240304 | 171500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 223 | 20240304 | 171400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 224 | 20240304 | 171300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 225 | 20240304 | 171200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 226 | 20240304 | 171100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 227 | 20240304 | 171000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 228 | 20240304 | 170900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 229 | 20240304 | 170800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 230 | 20240304 | 170700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 231 | 20240304 | 170600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 232 | 20240304 | 170500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 233 | 20240304 | 170400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 234 | 20240304 | 170300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 235 | 20240304 | 170200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 236 | 20240304 | 170100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 237 | 20240304 | 170000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 238 | 20240304 | 165900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 239 | 20240304 | 165800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 240 | 20240304 | 165700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 241 | 20240304 | 165600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 242 | 20240304 | 165500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 4662 |
| 243 | 20240304 | 165400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 244 | 20240304 | 165300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 245 | 20240304 | 165200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 246 | 20240304 | 165100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 247 | 20240304 | 165000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 248 | 20240304 | 164900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 249 | 20240304 | 164800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 250 | 20240304 | 164700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 251 | 20240304 | 164600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 252 | 20240304 | 164500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 253 | 20240304 | 164400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 254 | 20240304 | 164300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 255 | 20240304 | 164200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 256 | 20240304 | 164100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 257 | 20240304 | 164000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 258 | 20240304 | 163900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 259 | 20240304 | 163800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 260 | 20240304 | 163700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 261 | 20240304 | 163600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 262 | 20240304 | 163500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 263 | 20240304 | 163400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 264 | 20240304 | 163300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 265 | 20240304 | 163200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 266 | 20240304 | 163100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 267 | 20240304 | 163000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 268 | 20240304 | 162900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 269 | 20240304 | 162800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 270 | 20240304 | 162700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 271 | 20240304 | 162600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 272 | 20240304 | 162500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 4662 |
| 273 | 20240304 | 162400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 274 | 20240304 | 162300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 275 | 20240304 | 162200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 276 | 20240304 | 162100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 277 | 20240304 | 162000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 278 | 20240304 | 161900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 279 | 20240304 | 161800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 280 | 20240304 | 161700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 281 | 20240304 | 161600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 282 | 20240304 | 161500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 283 | 20240304 | 161400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 284 | 20240304 | 161300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 285 | 20240304 | 161200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 286 | 20240304 | 161100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 287 | 20240304 | 161000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 288 | 20240304 | 160900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 289 | 20240304 | 160800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 290 | 20240304 | 160700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 291 | 20240304 | 160600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 292 | 20240304 | 160500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 293 | 20240304 | 160400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 294 | 20240304 | 160300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 295 | 20240304 | 160200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 296 | 20240304 | 160100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 297 | 20240304 | 160000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 298 | 20240304 | 155900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 299 | 20240304 | 155800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 300 | 20240304 | 155700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 301 | 20240304 | 155600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 302 | 20240304 | 155500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 4662 |
| 303 | 20240304 | 155400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 304 | 20240304 | 155300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 305 | 20240304 | 155200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 306 | 20240304 | 155100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 307 | 20240304 | 155000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 308 | 20240304 | 154900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 309 | 20240304 | 154800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 310 | 20240304 | 154700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 311 | 20240304 | 154600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 312 | 20240304 | 154500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 313 | 20240304 | 154400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 314 | 20240304 | 154300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 315 | 20240304 | 154200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 316 | 20240304 | 154100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 317 | 20240304 | 154000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 318 | 20240304 | 153900 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 319 | 20240304 | 153800 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 320 | 20240304 | 153700 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 321 | 20240304 | 153600 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 322 | 20240304 | 153500 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 323 | 20240304 | 153400 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 324 | 20240304 | 153300 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 325 | 20240304 | 153200 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 326 | 20240304 | 153100 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 327 | 20240304 | 153000 | 1127150090 | 6760 | 6760 | 6760 | 6760 | 4662 |
| 328 | 20240304 | 152900 | 1095634970 | 6830 | 6830 | 6830 | 6830 | 0 |
| 329 | 20240304 | 152800 | 1095634970 | 6830 | 6830 | 6830 | 6830 | 0 |
| 330 | 20240304 | 152700 | 1095634970 | 6830 | 6830 | 6830 | 6830 | 0 |
| 331 | 20240304 | 152600 | 1095634970 | 6830 | 6830 | 6830 | 6830 | 0 |
| 332 | 20240304 | 152500 | 1095634970 | 6830 | 6830 | 6830 | 6830 | 0 |
| 333 | 20240304 | 152400 | 1095634970 | 6830 | 6830 | 6830 | 6830 | 0 |
| 334 | 20240304 | 152300 | 1095634970 | 6830 | 6830 | 6830 | 6830 | 0 |
| 335 | 20240304 | 152200 | 1095634970 | 6830 | 6830 | 6830 | 6830 | 0 |
| 336 | 20240304 | 152100 | 1095634970 | 6830 | 6830 | 6830 | 6830 | 0 |
| 337 | 20240304 | 152000 | 1095634970 | 6830 | 6830 | 6830 | 6830 | 0 |
| 338 | 20240304 | 151900 | 1095634970 | 6830 | 6820 | 6840 | 6820 | 737 |
| 339 | 20240304 | 151800 | 1090601030 | 6830 | 6790 | 6830 | 6790 | 410 |
| 340 | 20240304 | 151700 | 1087816730 | 6790 | 6800 | 6820 | 6790 | 573 |
| 341 | 20240304 | 151600 | 1083916850 | 6820 | 6820 | 6820 | 6820 | 1 |
| 342 | 20240304 | 151500 | 1083910030 | 6820 | 6820 | 6820 | 6790 | 162 |
| 343 | 20240304 | 151400 | 1082809990 | 6790 | 6810 | 6810 | 6790 | 3367 |
| 344 | 20240304 | 151300 | 1059923260 | 6830 | 6830 | 6830 | 6830 | 22 |
| 345 | 20240304 | 151200 | 1059773000 | 6830 | 6830 | 6830 | 6830 | 742 |
| 346 | 20240304 | 151100 | 1054705140 | 6830 | 6830 | 6830 | 6830 | 1 |
| 347 | 20240304 | 151000 | 1054698310 | 6840 | 6840 | 6840 | 6840 | 0 |
| 348 | 20240304 | 150900 | 1054698310 | 6840 | 6840 | 6840 | 6840 | 133 |
| 349 | 20240304 | 150800 | 1053788590 | 6840 | 6840 | 6840 | 6810 | 28 |
| 350 | 20240304 | 150700 | 1053597280 | 6840 | 6840 | 6840 | 6840 | 0 |
| 351 | 20240304 | 150600 | 1053597280 | 6840 | 6850 | 6850 | 6840 | 718 |
| 352 | 20240304 | 150500 | 1048678990 | 6860 | 6840 | 6860 | 6840 | 193 |
| 353 | 20240304 | 150400 | 1047356990 | 6840 | 6820 | 6840 | 6820 | 57 |
| 354 | 20240304 | 150300 | 1046967490 | 6840 | 6850 | 6850 | 6840 | 100 |
| 355 | 20240304 | 150200 | 1046283470 | 6850 | 6850 | 6850 | 6850 | 0 |
| 356 | 20240304 | 150100 | 1046283470 | 6850 | 6850 | 6850 | 6850 | 0 |
| 357 | 20240304 | 150000 | 1046283470 | 6850 | 6850 | 6850 | 6850 | 0 |
| 358 | 20240304 | 145900 | 1046283470 | 6850 | 6850 | 6850 | 6850 | 0 |
| 359 | 20240304 | 145800 | 1046283470 | 6850 | 6820 | 6850 | 6810 | 1215 |
| 360 | 20240304 | 145700 | 1037997590 | 6900 | 6840 | 6900 | 6840 | 252 |
| 361 | 20240304 | 145600 | 1036263590 | 6800 | 6840 | 6840 | 6800 | 1472 |
| 362 | 20240304 | 145500 | 1026226010 | 6880 | 6870 | 6880 | 6870 | 145 |
| 363 | 20240304 | 145400 | 1025228440 | 6880 | 6850 | 6880 | 6840 | 121 |
| 364 | 20240304 | 145300 | 1024398580 | 6870 | 6870 | 6870 | 6870 | 1 |
| 365 | 20240304 | 145200 | 1024391710 | 6850 | 6850 | 6850 | 6850 | 1 |
| 366 | 20240304 | 145100 | 1024384860 | 6850 | 6850 | 6850 | 6850 | 0 |
| 367 | 20240304 | 145000 | 1024384860 | 6850 | 6860 | 6860 | 6850 | 48 |
| 368 | 20240304 | 144900 | 1024055740 | 6860 | 6860 | 6860 | 6860 | 0 |
| 369 | 20240304 | 144800 | 1024055740 | 6860 | 6860 | 6860 | 6860 | 0 |
| 370 | 20240304 | 144700 | 1024055740 | 6860 | 6860 | 6860 | 6860 | 10 |
| 371 | 20240304 | 144600 | 1023987140 | 6860 | 6860 | 6860 | 6860 | 8 |
| 372 | 20240304 | 144500 | 1023932260 | 6880 | 6860 | 6880 | 6850 | 229 |
| 373 | 20240304 | 144400 | 1022362280 | 6860 | 6860 | 6860 | 6860 | 1 |
| 374 | 20240304 | 144300 | 1022355420 | 6870 | 6880 | 6880 | 6870 | 75 |
| 375 | 20240304 | 144200 | 1021839440 | 6880 | 6880 | 6880 | 6880 | 0 |
| 376 | 20240304 | 144100 | 1021839440 | 6880 | 6880 | 6880 | 6880 | 1 |
| 377 | 20240304 | 144000 | 1021832560 | 6870 | 6870 | 6870 | 6870 | 2 |
| 378 | 20240304 | 143900 | 1021818820 | 6880 | 6870 | 6880 | 6870 | 3 |
| 379 | 20240304 | 143800 | 1021798200 | 6870 | 6860 | 6870 | 6860 | 60 |
| 380 | 20240304 | 143700 | 1021386580 | 6860 | 6860 | 6860 | 6860 | 1 |
| 381 | 20240304 | 143600 | 1021379720 | 6830 | 6830 | 6830 | 6830 | 0 |
| 382 | 20240304 | 143500 | 1021379720 | 6830 | 6830 | 6830 | 6830 | 0 |
| 383 | 20240304 | 143400 | 1021379720 | 6830 | 6860 | 6860 | 6830 | 2 |
| 384 | 20240304 | 143300 | 1021366030 | 6850 | 6850 | 6850 | 6850 | 0 |
| 385 | 20240304 | 143200 | 1021366030 | 6850 | 6850 | 6850 | 6850 | 1 |
| 386 | 20240304 | 143100 | 1021359180 | 6860 | 6860 | 6860 | 6860 | 2 |
| 387 | 20240304 | 143000 | 1021345460 | 6860 | 6830 | 6860 | 6830 | 320 |
| 388 | 20240304 | 142900 | 1019159530 | 6830 | 6830 | 6830 | 6830 | 465 |
| 389 | 20240304 | 142800 | 1015983580 | 6830 | 6830 | 6830 | 6830 | 0 |
| 390 | 20240304 | 142700 | 1015983580 | 6830 | 6830 | 6830 | 6830 | 1 |
| 391 | 20240304 | 142600 | 1015976750 | 6840 | 6840 | 6840 | 6840 | 0 |
| 392 | 20240304 | 142500 | 1015976750 | 6840 | 6840 | 6840 | 6840 | 597 |
| 393 | 20240304 | 142400 | 1011893270 | 6840 | 6840 | 6840 | 6840 | 0 |
| 394 | 20240304 | 142300 | 1011893270 | 6840 | 6840 | 6840 | 6840 | 0 |
| 395 | 20240304 | 142200 | 1011893270 | 6840 | 6840 | 6840 | 6840 | 0 |
| 396 | 20240304 | 142100 | 1011893270 | 6840 | 6840 | 6840 | 6840 | 0 |
| 397 | 20240304 | 142000 | 1011893270 | 6840 | 6840 | 6840 | 6840 | 91 |
| 398 | 20240304 | 141900 | 1011270830 | 6840 | 6840 | 6840 | 6840 | 400 |
| 399 | 20240304 | 141800 | 1008534830 | 6860 | 6860 | 6860 | 6860 | 30 |
| 400 | 20240304 | 141700 | 1008329030 | 6860 | 6840 | 6860 | 6840 | 52 |
| 401 | 20240304 | 141600 | 1007972350 | 6850 | 6850 | 6860 | 6840 | 78 |
| 402 | 20240304 | 141500 | 1007437860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 403 | 20240304 | 141400 | 1007437860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 404 | 20240304 | 141300 | 1007437860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 405 | 20240304 | 141200 | 1007437860 | 6880 | 6880 | 6880 | 6880 | 1 |
| 406 | 20240304 | 141100 | 1007430980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 407 | 20240304 | 141000 | 1007430980 | 6850 | 6850 | 6850 | 6850 | 75 |
| 408 | 20240304 | 140900 | 1006917230 | 6840 | 6840 | 6840 | 6840 | 0 |
| 409 | 20240304 | 140800 | 1006917230 | 6840 | 6840 | 6840 | 6840 | 0 |
| 410 | 20240304 | 140700 | 1006917230 | 6840 | 6870 | 6870 | 6840 | 381 |
| 411 | 20240304 | 140600 | 1004299830 | 6880 | 6880 | 6880 | 6880 | 0 |
| 412 | 20240304 | 140500 | 1004299830 | 6880 | 6880 | 6880 | 6880 | 0 |
| 413 | 20240304 | 140400 | 1004299830 | 6880 | 6880 | 6880 | 6880 | 114 |
| 414 | 20240304 | 140300 | 1003515510 | 6880 | 6880 | 6880 | 6880 | 231 |
| 415 | 20240304 | 140200 | 1001926230 | 6870 | 6870 | 6870 | 6870 | 0 |
| 416 | 20240304 | 140100 | 1001926230 | 6870 | 6870 | 6870 | 6870 | 43 |
| 417 | 20240304 | 140000 | 1001630820 | 6870 | 6880 | 6880 | 6870 | 200 |
| 418 | 20240304 | 135900 | 1000255680 | 6880 | 6880 | 6880 | 6880 | 0 |
| 419 | 20240304 | 135800 | 1000255680 | 6880 | 6880 | 6880 | 6880 | 0 |
| 420 | 20240304 | 135700 | 1000255680 | 6880 | 6880 | 6880 | 6880 | 100 |
| 421 | 20240304 | 135600 | 999567680 | 6880 | 6880 | 6880 | 6880 | 58 |
| 422 | 20240304 | 135500 | 999168640 | 6880 | 6880 | 6880 | 6880 | 2 |
| 423 | 20240304 | 135400 | 999154880 | 6870 | 6870 | 6870 | 6870 | 0 |
| 424 | 20240304 | 135300 | 999154880 | 6870 | 6870 | 6870 | 6870 | 0 |
| 425 | 20240304 | 135200 | 999154880 | 6870 | 6870 | 6870 | 6870 | 1000 |
| 426 | 20240304 | 135100 | 992284880 | 6870 | 6870 | 6870 | 6870 | 0 |
| 427 | 20240304 | 135000 | 992284880 | 6870 | 6870 | 6870 | 6870 | 1000 |
| 428 | 20240304 | 134900 | 985414880 | 6870 | 6870 | 6870 | 6870 | 2 |
| 429 | 20240304 | 134800 | 985401140 | 6890 | 6890 | 6890 | 6890 | 1 |
| 430 | 20240304 | 134700 | 985394250 | 6870 | 6870 | 6870 | 6870 | 90 |
| 431 | 20240304 | 134600 | 984775950 | 6880 | 6880 | 6880 | 6880 | 0 |
| 432 | 20240304 | 134500 | 984775950 | 6880 | 6880 | 6880 | 6880 | 0 |
| 433 | 20240304 | 134400 | 984775950 | 6880 | 6880 | 6880 | 6880 | 0 |
| 434 | 20240304 | 134300 | 984775950 | 6880 | 6880 | 6880 | 6880 | 30 |
| 435 | 20240304 | 134200 | 984569550 | 6870 | 6880 | 6880 | 6870 | 145 |
| 436 | 20240304 | 134100 | 983571980 | 6880 | 6880 | 6880 | 6880 | 2 |
| 437 | 20240304 | 134000 | 983558220 | 6870 | 6870 | 6870 | 6870 | 0 |
| 438 | 20240304 | 133900 | 983558220 | 6870 | 6870 | 6870 | 6870 | 0 |
| 439 | 20240304 | 133800 | 983558220 | 6870 | 6870 | 6870 | 6870 | 1 |
| 440 | 20240304 | 133700 | 983551350 | 6870 | 6870 | 6870 | 6870 | 153 |
| 441 | 20240304 | 133600 | 982500240 | 6880 | 6880 | 6880 | 6880 | 6 |
| 442 | 20240304 | 133500 | 982458960 | 6880 | 6880 | 6880 | 6870 | 107 |
| 443 | 20240304 | 133400 | 981723800 | 6880 | 6880 | 6880 | 6880 | 71 |
| 444 | 20240304 | 133300 | 981235320 | 6880 | 6880 | 6880 | 6880 | 0 |
| 445 | 20240304 | 133200 | 981235320 | 6880 | 6880 | 6880 | 6880 | 9 |
| 446 | 20240304 | 133100 | 981173400 | 6900 | 6900 | 6900 | 6900 | 0 |
| 447 | 20240304 | 133000 | 981173400 | 6900 | 6900 | 6900 | 6900 | 0 |
| 448 | 20240304 | 132900 | 981173400 | 6900 | 6900 | 6900 | 6900 | 0 |
| 449 | 20240304 | 132800 | 981173400 | 6900 | 6900 | 6900 | 6900 | 59 |
| 450 | 20240304 | 132700 | 980766300 | 6910 | 6910 | 6910 | 6910 | 95 |
| 451 | 20240304 | 132600 | 980109850 | 6950 | 6950 | 6950 | 6950 | 0 |
| 452 | 20240304 | 132500 | 980109850 | 6950 | 6940 | 6950 | 6920 | 1046 |
| 453 | 20240304 | 132400 | 972864310 | 6950 | 6950 | 6960 | 6940 | 612 |
| 454 | 20240304 | 132300 | 968610290 | 6960 | 6890 | 6970 | 6890 | 1565 |
| 455 | 20240304 | 132200 | 957764830 | 6890 | 6850 | 6890 | 6850 | 699 |
| 456 | 20240304 | 132100 | 952959700 | 6850 | 6840 | 6850 | 6840 | 221 |
| 457 | 20240304 | 132000 | 951446680 | 6840 | 6840 | 6840 | 6840 | 83 |
| 458 | 20240304 | 131900 | 950878960 | 6850 | 6850 | 6850 | 6850 | 0 |
| 459 | 20240304 | 131800 | 950878960 | 6850 | 6850 | 6850 | 6850 | 62 |
| 460 | 20240304 | 131700 | 950454260 | 6850 | 6850 | 6850 | 6850 | 0 |
| 461 | 20240304 | 131600 | 950454260 | 6850 | 6820 | 6850 | 6820 | 73 |
| 462 | 20240304 | 131500 | 949954240 | 6820 | 6820 | 6820 | 6820 | 0 |
| 463 | 20240304 | 131400 | 949954240 | 6820 | 6820 | 6820 | 6820 | 146 |
| 464 | 20240304 | 131300 | 948958520 | 6810 | 6840 | 6840 | 6810 | 1166 |
| 465 | 20240304 | 131200 | 941006910 | 6830 | 6830 | 6830 | 6830 | 0 |
| 466 | 20240304 | 131100 | 941006910 | 6830 | 6830 | 6830 | 6830 | 508 |
| 467 | 20240304 | 131000 | 937537270 | 6840 | 6840 | 6840 | 6840 | 0 |
| 468 | 20240304 | 130900 | 937537270 | 6840 | 6840 | 6840 | 6840 | 36 |
| 469 | 20240304 | 130800 | 937291030 | 6850 | 6840 | 6850 | 6840 | 881 |
| 470 | 20240304 | 130700 | 931256990 | 6850 | 6840 | 6850 | 6840 | 196 |
| 471 | 20240304 | 130600 | 929914560 | 6830 | 6830 | 6830 | 6830 | 0 |
| 472 | 20240304 | 130500 | 929914560 | 6830 | 6830 | 6830 | 6830 | 0 |
| 473 | 20240304 | 130400 | 929914560 | 6830 | 6860 | 6860 | 6830 | 2 |
| 474 | 20240304 | 130300 | 929900870 | 6830 | 6850 | 6850 | 6830 | 451 |
| 475 | 20240304 | 130200 | 926817410 | 6850 | 6850 | 6850 | 6850 | 5 |
| 476 | 20240304 | 130100 | 926783160 | 6860 | 6850 | 6860 | 6840 | 313 |
| 477 | 20240304 | 130000 | 924640240 | 6850 | 6850 | 6850 | 6850 | 274 |
| 478 | 20240304 | 125900 | 922763340 | 6850 | 6850 | 6850 | 6840 | 75 |
| 479 | 20240304 | 125800 | 922249630 | 6850 | 6850 | 6850 | 6850 | 0 |
| 480 | 20240304 | 125700 | 922249630 | 6850 | 6850 | 6850 | 6850 | 45 |
| 481 | 20240304 | 125600 | 921941380 | 6870 | 6860 | 6870 | 6860 | 138 |
| 482 | 20240304 | 125500 | 920994320 | 6840 | 6840 | 6840 | 6840 | 0 |
| 483 | 20240304 | 125400 | 920994320 | 6840 | 6870 | 6870 | 6840 | 212 |
| 484 | 20240304 | 125300 | 919538240 | 6870 | 6850 | 6870 | 6850 | 2029 |
| 485 | 20240304 | 125200 | 905599030 | 6850 | 6870 | 6870 | 6850 | 3 |
| 486 | 20240304 | 125100 | 905578450 | 6890 | 6860 | 6890 | 6850 | 42 |
| 487 | 20240304 | 125000 | 905290660 | 6840 | 6840 | 6840 | 6840 | 251 |
| 488 | 20240304 | 124900 | 903573820 | 6840 | 6860 | 6860 | 6840 | 634 |
| 489 | 20240304 | 124800 | 899231460 | 6910 | 6910 | 6910 | 6910 | 0 |
| 490 | 20240304 | 124700 | 899231460 | 6910 | 6860 | 6910 | 6860 | 158 |
| 491 | 20240304 | 124600 | 898147080 | 6870 | 6870 | 6870 | 6870 | 466 |
| 492 | 20240304 | 124500 | 894945660 | 6870 | 6870 | 6870 | 6870 | 135 |
| 493 | 20240304 | 124400 | 894018210 | 6870 | 6870 | 6910 | 6870 | 216 |
| 494 | 20240304 | 124300 | 892534240 | 6840 | 6880 | 6880 | 6840 | 1186 |
| 495 | 20240304 | 124200 | 884416960 | 6850 | 6910 | 6910 | 6820 | 1801 |
| 496 | 20240304 | 124100 | 872053330 | 6940 | 6940 | 6940 | 6940 | 0 |
| 497 | 20240304 | 124000 | 872053330 | 6940 | 6920 | 6940 | 6920 | 6 |
| 498 | 20240304 | 123900 | 872011710 | 6930 | 6950 | 6950 | 6930 | 406 |
| 499 | 20240304 | 123800 | 869192760 | 6980 | 6940 | 6980 | 6940 | 222 |
| 500 | 20240304 | 123700 | 867650880 | 6940 | 6960 | 6960 | 6940 | 337 |
| 501 | 20240304 | 123600 | 865309600 | 6950 | 6950 | 6950 | 6930 | 192 |
| 502 | 20240304 | 123500 | 863976440 | 6940 | 6990 | 6990 | 6940 | 2865 |
| 503 | 20240304 | 123400 | 844016620 | 6990 | 6990 | 7000 | 6990 | 497 |
| 504 | 20240304 | 123300 | 840542580 | 7000 | 6990 | 7000 | 6990 | 601 |
| 505 | 20240304 | 123200 | 836340090 | 6990 | 6990 | 6990 | 6980 | 306 |
| 506 | 20240304 | 123100 | 834201200 | 6980 | 6980 | 6980 | 6980 | 246 |
| 507 | 20240304 | 123000 | 832484120 | 6990 | 6990 | 6990 | 6990 | 0 |
| 508 | 20240304 | 122900 | 832484120 | 6990 | 6980 | 6990 | 6980 | 144 |
| 509 | 20240304 | 122800 | 831478990 | 6980 | 6980 | 6980 | 6980 | 2 |
| 510 | 20240304 | 122700 | 831465030 | 6990 | 6980 | 6990 | 6980 | 255 |
| 511 | 20240304 | 122600 | 829685120 | 6980 | 6970 | 6980 | 6970 | 302 |
| 512 | 20240304 | 122500 | 827579120 | 6970 | 6960 | 6970 | 6960 | 372 |
| 513 | 20240304 | 122400 | 824987350 | 6950 | 6950 | 6950 | 6950 | 8 |
| 514 | 20240304 | 122300 | 824931750 | 6940 | 6930 | 6940 | 6930 | 18 |
| 515 | 20240304 | 122200 | 824806920 | 6940 | 6940 | 6940 | 6940 | 0 |
| 516 | 20240304 | 122100 | 824806920 | 6940 | 6940 | 6940 | 6940 | 409 |
| 517 | 20240304 | 122000 | 821968460 | 6940 | 6940 | 6940 | 6940 | 101 |
| 518 | 20240304 | 121900 | 821267520 | 6940 | 6940 | 6940 | 6940 | 1 |
| 519 | 20240304 | 121800 | 821260580 | 6920 | 6920 | 6920 | 6920 | 115 |
| 520 | 20240304 | 121700 | 820464780 | 6920 | 6920 | 6920 | 6920 | 0 |
| 521 | 20240304 | 121600 | 820464780 | 6920 | 6920 | 6920 | 6920 | 1 |
| 522 | 20240304 | 121500 | 820457860 | 6940 | 6940 | 6940 | 6940 | 20 |
| 523 | 20240304 | 121400 | 820319060 | 6920 | 6920 | 6920 | 6920 | 10 |
| 524 | 20240304 | 121300 | 820249860 | 6920 | 6920 | 6920 | 6920 | 140 |
| 525 | 20240304 | 121200 | 819281060 | 6920 | 6930 | 6930 | 6920 | 110 |
| 526 | 20240304 | 121100 | 818519310 | 6930 | 6930 | 6930 | 6930 | 25 |
| 527 | 20240304 | 121000 | 818346060 | 6960 | 6940 | 6960 | 6940 | 53 |
| 528 | 20240304 | 120900 | 817978220 | 6940 | 6940 | 6940 | 6940 | 10 |
| 529 | 20240304 | 120800 | 817908820 | 6940 | 6940 | 6940 | 6940 | 1 |
| 530 | 20240304 | 120700 | 817901880 | 6920 | 6920 | 6920 | 6920 | 1 |
| 531 | 20240304 | 120600 | 817894960 | 6910 | 6910 | 6910 | 6910 | 51 |
| 532 | 20240304 | 120500 | 817542550 | 6910 | 6910 | 6910 | 6910 | 0 |
| 533 | 20240304 | 120400 | 817542550 | 6910 | 6910 | 6910 | 6910 | 3 |
| 534 | 20240304 | 120300 | 817521820 | 6910 | 6910 | 6910 | 6910 | 1067 |
| 535 | 20240304 | 120200 | 810148850 | 6900 | 6900 | 6900 | 6900 | 40 |
| 536 | 20240304 | 120100 | 809872850 | 6900 | 6920 | 6920 | 6900 | 25 |
| 537 | 20240304 | 120000 | 809700310 | 6930 | 6930 | 6930 | 6930 | 236 |
| 538 | 20240304 | 115900 | 808064830 | 6920 | 6920 | 6920 | 6920 | 0 |
| 539 | 20240304 | 115800 | 808064830 | 6920 | 6920 | 6920 | 6920 | 16 |
| 540 | 20240304 | 115700 | 807954110 | 6920 | 6920 | 6920 | 6920 | 16 |
| 541 | 20240304 | 115600 | 807843390 | 6900 | 6900 | 6920 | 6900 | 435 |
| 542 | 20240304 | 115500 | 804841450 | 6900 | 6900 | 6900 | 6900 | 1 |
| 543 | 20240304 | 115400 | 804834550 | 6900 | 6900 | 6900 | 6900 | 1 |
| 544 | 20240304 | 115300 | 804827650 | 6900 | 6890 | 6920 | 6890 | 2783 |
| 545 | 20240304 | 115200 | 785644360 | 6890 | 6890 | 6890 | 6890 | 10 |
| 546 | 20240304 | 115100 | 785575460 | 6880 | 6880 | 6910 | 6880 | 2996 |
| 547 | 20240304 | 115000 | 764959710 | 6890 | 6910 | 6910 | 6890 | 1472 |
| 548 | 20240304 | 114900 | 754813370 | 6920 | 6920 | 6920 | 6920 | 0 |
| 549 | 20240304 | 114800 | 754813370 | 6920 | 6920 | 6920 | 6920 | 0 |
| 550 | 20240304 | 114700 | 754813370 | 6920 | 6920 | 6920 | 6920 | 0 |
| 551 | 20240304 | 114600 | 754813370 | 6920 | 6920 | 6920 | 6910 | 13 |
| 552 | 20240304 | 114500 | 754723490 | 6920 | 6920 | 6920 | 6920 | 0 |
| 553 | 20240304 | 114400 | 754723490 | 6920 | 6920 | 6920 | 6920 | 50 |
| 554 | 20240304 | 114300 | 754377490 | 6920 | 6920 | 6920 | 6920 | 0 |
| 555 | 20240304 | 114200 | 754377490 | 6920 | 6920 | 6920 | 6920 | 76 |
| 556 | 20240304 | 114100 | 753851570 | 6920 | 6920 | 6920 | 6920 | 105 |
| 557 | 20240304 | 114000 | 753124970 | 6920 | 6930 | 6930 | 6920 | 293 |
| 558 | 20240304 | 113900 | 751096930 | 6930 | 6930 | 6930 | 6930 | 40 |
| 559 | 20240304 | 113800 | 750819730 | 6930 | 6930 | 6930 | 6930 | 243 |
| 560 | 20240304 | 113700 | 749135740 | 6930 | 6950 | 6950 | 6930 | 130 |
| 561 | 20240304 | 113600 | 748233380 | 6970 | 6970 | 6970 | 6970 | 0 |
| 562 | 20240304 | 113500 | 748233380 | 6970 | 6950 | 6970 | 6950 | 609 |
| 563 | 20240304 | 113400 | 743999830 | 6970 | 6950 | 6970 | 6950 | 76 |
| 564 | 20240304 | 113300 | 743471610 | 6980 | 6980 | 6980 | 6970 | 80 |
| 565 | 20240304 | 113200 | 742913220 | 6990 | 6990 | 6990 | 6990 | 0 |
| 566 | 20240304 | 113100 | 742913220 | 6990 | 6990 | 6990 | 6990 | 0 |
| 567 | 20240304 | 113000 | 742913220 | 6990 | 6990 | 6990 | 6990 | 1 |
| 568 | 20240304 | 112900 | 742906230 | 6990 | 6960 | 6990 | 6960 | 2 |
| 569 | 20240304 | 112800 | 742892280 | 6950 | 6950 | 6950 | 6950 | 11 |
| 570 | 20240304 | 112700 | 742815830 | 6950 | 6950 | 6950 | 6950 | 1 |
| 571 | 20240304 | 112600 | 742808880 | 6950 | 6950 | 6950 | 6950 | 6 |
| 572 | 20240304 | 112500 | 742767180 | 6990 | 6990 | 6990 | 6990 | 1 |
| 573 | 20240304 | 112400 | 742760190 | 6990 | 6950 | 6990 | 6950 | 76 |
| 574 | 20240304 | 112300 | 742229710 | 6950 | 6950 | 6950 | 6950 | 0 |
| 575 | 20240304 | 112200 | 742229710 | 6950 | 6950 | 6950 | 6950 | 0 |
| 576 | 20240304 | 112100 | 742229710 | 6950 | 6950 | 6950 | 6950 | 71 |
| 577 | 20240304 | 112000 | 741736260 | 6970 | 6970 | 6970 | 6970 | 188 |
| 578 | 20240304 | 111900 | 740425900 | 6980 | 6980 | 6980 | 6980 | 24 |
| 579 | 20240304 | 111800 | 740258380 | 6980 | 6980 | 6980 | 6970 | 575 |
| 580 | 20240304 | 111700 | 736245380 | 6970 | 6970 | 6980 | 6970 | 206 |
| 581 | 20240304 | 111600 | 734809100 | 6980 | 6960 | 6980 | 6930 | 1082 |
| 582 | 20240304 | 111500 | 727306850 | 6960 | 6970 | 6970 | 6960 | 72 |
| 583 | 20240304 | 111400 | 726805020 | 6970 | 6970 | 6970 | 6970 | 16 |
| 584 | 20240304 | 111300 | 726693500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 585 | 20240304 | 111200 | 726693500 | 6970 | 6970 | 6970 | 6970 | 50 |
| 586 | 20240304 | 111100 | 726345000 | 6970 | 6960 | 6970 | 6960 | 1488 |
| 587 | 20240304 | 111000 | 715988470 | 6950 | 6990 | 6990 | 6950 | 252 |
| 588 | 20240304 | 110900 | 714231790 | 6960 | 6960 | 6960 | 6960 | 0 |
| 589 | 20240304 | 110800 | 714231790 | 6960 | 6940 | 6960 | 6940 | 2444 |
| 590 | 20240304 | 110700 | 697229560 | 6940 | 6960 | 6960 | 6940 | 86 |
| 591 | 20240304 | 110600 | 696631200 | 6960 | 6960 | 6990 | 6960 | 465 |
| 592 | 20240304 | 110500 | 693394440 | 6960 | 6970 | 6990 | 6960 | 284 |
| 593 | 20240304 | 110400 | 691417270 | 6980 | 6980 | 6980 | 6980 | 50 |
| 594 | 20240304 | 110300 | 691068270 | 6990 | 6990 | 6990 | 6990 | 0 |
| 595 | 20240304 | 110200 | 691068270 | 6990 | 6970 | 6990 | 6970 | 363 |
| 596 | 20240304 | 110100 | 688531160 | 6990 | 6990 | 6990 | 6990 | 0 |
| 597 | 20240304 | 110000 | 688531160 | 6990 | 6990 | 6990 | 6980 | 89 |
| 598 | 20240304 | 105900 | 687909250 | 6990 | 6990 | 6990 | 6990 | 154 |
| 599 | 20240304 | 105800 | 686832790 | 6990 | 6990 | 6990 | 6940 | 1509 |
| 600 | 20240304 | 105700 | 676307930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 601 | 20240304 | 105600 | 676307930 | 7000 | 7000 | 7000 | 7000 | 1470 |
| 602 | 20240304 | 105500 | 666017930 | 7010 | 7010 | 7010 | 7010 | 11 |
| 603 | 20240304 | 105400 | 665940820 | 7020 | 7020 | 7020 | 7010 | 293 |
| 604 | 20240304 | 105300 | 663884970 | 7040 | 7060 | 7060 | 7040 | 22 |
| 605 | 20240304 | 105200 | 663730050 | 7040 | 7060 | 7060 | 7040 | 120 |
| 606 | 20240304 | 105100 | 662884050 | 7070 | 7060 | 7070 | 7060 | 926 |
| 607 | 20240304 | 105000 | 656346260 | 7060 | 7060 | 7060 | 7060 | 0 |
| 608 | 20240304 | 104900 | 656346260 | 7060 | 7060 | 7060 | 7060 | 233 |
| 609 | 20240304 | 104800 | 654701280 | 7060 | 7050 | 7060 | 7050 | 705 |
| 610 | 20240304 | 104700 | 649729030 | 7050 | 7030 | 7050 | 7020 | 432 |
| 611 | 20240304 | 104600 | 646685800 | 7030 | 7030 | 7030 | 7030 | 1 |
| 612 | 20240304 | 104500 | 646678770 | 7020 | 7020 | 7020 | 7020 | 104 |
| 613 | 20240304 | 104400 | 645948690 | 7020 | 6990 | 7020 | 6990 | 471 |
| 614 | 20240304 | 104300 | 642650320 | 7000 | 7000 | 7000 | 7000 | 285 |
| 615 | 20240304 | 104200 | 640655320 | 7000 | 7010 | 7010 | 6990 | 401 |
| 616 | 20240304 | 104100 | 637851090 | 7020 | 7020 | 7020 | 7020 | 0 |
| 617 | 20240304 | 104000 | 637851090 | 7020 | 7000 | 7020 | 7000 | 113 |
| 618 | 20240304 | 103900 | 637060050 | 7020 | 7020 | 7020 | 7020 | 2 |
| 619 | 20240304 | 103800 | 637046010 | 7030 | 7000 | 7030 | 7000 | 36 |
| 620 | 20240304 | 103700 | 636793830 | 7000 | 7000 | 7000 | 7000 | 245 |
| 621 | 20240304 | 103600 | 635078830 | 7020 | 7020 | 7020 | 7020 | 62 |
| 622 | 20240304 | 103500 | 634643590 | 7040 | 7040 | 7040 | 7040 | 0 |
| 623 | 20240304 | 103400 | 634643590 | 7040 | 7000 | 7040 | 7000 | 134 |
| 624 | 20240304 | 103300 | 633705550 | 7000 | 7030 | 7030 | 7000 | 2141 |
| 625 | 20240304 | 103200 | 618702310 | 7050 | 7040 | 7050 | 7040 | 484 |
| 626 | 20240304 | 103100 | 615294820 | 7040 | 7030 | 7040 | 7030 | 42 |
| 627 | 20240304 | 103000 | 614999540 | 7030 | 7030 | 7030 | 7010 | 54 |
| 628 | 20240304 | 102900 | 614620760 | 7020 | 7020 | 7020 | 7020 | 86 |
| 629 | 20240304 | 102800 | 614017040 | 7010 | 7010 | 7010 | 7010 | 0 |
| 630 | 20240304 | 102700 | 614017040 | 7010 | 7010 | 7010 | 7010 | 22 |
| 631 | 20240304 | 102600 | 613862820 | 7040 | 7010 | 7040 | 7000 | 210 |
| 632 | 20240304 | 102500 | 612392160 | 7000 | 7000 | 7000 | 7000 | 2677 |
| 633 | 20240304 | 102400 | 593653160 | 7000 | 7000 | 7000 | 7000 | 5 |
| 634 | 20240304 | 102300 | 593618160 | 7000 | 7050 | 7070 | 7000 | 1450 |
| 635 | 20240304 | 102200 | 583390520 | 7050 | 7010 | 7050 | 7010 | 1993 |
| 636 | 20240304 | 102100 | 569388240 | 7010 | 7010 | 7020 | 7010 | 15 |
| 637 | 20240304 | 102000 | 569283050 | 7000 | 7000 | 7000 | 7000 | 104 |
| 638 | 20240304 | 101900 | 568555050 | 7020 | 7020 | 7020 | 7020 | 0 |
| 639 | 20240304 | 101800 | 568555050 | 7020 | 7020 | 7020 | 7020 | 6 |
| 640 | 20240304 | 101700 | 568512930 | 7020 | 6990 | 7020 | 6990 | 188 |
| 641 | 20240304 | 101600 | 567197490 | 6980 | 6980 | 6980 | 6980 | 57 |
| 642 | 20240304 | 101500 | 566799630 | 6980 | 7030 | 7030 | 6970 | 539 |
| 643 | 20240304 | 101400 | 563019880 | 7030 | 6980 | 7030 | 6980 | 1783 |
| 644 | 20240304 | 101300 | 550492070 | 6980 | 6980 | 6980 | 6980 | 3604 |
| 645 | 20240304 | 101200 | 525336150 | 6990 | 6990 | 6990 | 6990 | 158 |
| 646 | 20240304 | 101100 | 524231730 | 6990 | 6980 | 6990 | 6980 | 467 |
| 647 | 20240304 | 101000 | 520967430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 648 | 20240304 | 100900 | 520967430 | 6990 | 6980 | 6990 | 6980 | 66 |
| 649 | 20240304 | 100800 | 520506740 | 6940 | 6980 | 6980 | 6940 | 247 |
| 650 | 20240304 | 100700 | 518782880 | 6990 | 6980 | 6990 | 6890 | 1608 |
| 651 | 20240304 | 100600 | 507597240 | 7000 | 7020 | 7020 | 7000 | 324 |
| 652 | 20240304 | 100500 | 505329220 | 7000 | 7000 | 7000 | 7000 | 32 |
| 653 | 20240304 | 100400 | 505105220 | 7000 | 7010 | 7010 | 6990 | 897 |
| 654 | 20240304 | 100300 | 498825500 | 7020 | 7030 | 7030 | 7020 | 22 |
| 655 | 20240304 | 100200 | 498670860 | 7030 | 7010 | 7030 | 7010 | 409 |
| 656 | 20240304 | 100100 | 495800160 | 7010 | 7000 | 7010 | 7000 | 248 |
| 657 | 20240304 | 100000 | 494063540 | 7000 | 7000 | 7010 | 6990 | 344 |
| 658 | 20240304 | 095900 | 491654690 | 6990 | 6980 | 6990 | 6980 | 27 |
| 659 | 20240304 | 095800 | 491466010 | 6980 | 6980 | 6980 | 6980 | 59 |
| 660 | 20240304 | 095700 | 491054190 | 6980 | 6970 | 6980 | 6970 | 42 |
| 661 | 20240304 | 095600 | 490761440 | 6970 | 6980 | 6990 | 6970 | 1383 |
| 662 | 20240304 | 095500 | 481099090 | 6980 | 6990 | 6990 | 6980 | 119 |
| 663 | 20240304 | 095400 | 480267300 | 7000 | 7000 | 7000 | 7000 | 348 |
| 664 | 20240304 | 095300 | 477831300 | 7000 | 7000 | 7000 | 7000 | 2 |
| 665 | 20240304 | 095200 | 477817300 | 7000 | 7010 | 7010 | 7000 | 26 |
| 666 | 20240304 | 095100 | 477635050 | 6960 | 7020 | 7020 | 6960 | 4511 |
| 667 | 20240304 | 095000 | 445974640 | 7020 | 6970 | 7020 | 6960 | 604 |
| 668 | 20240304 | 094900 | 441750850 | 6980 | 7020 | 7020 | 6980 | 102 |
| 669 | 20240304 | 094800 | 441038810 | 6960 | 6960 | 6960 | 6960 | 0 |
| 670 | 20240304 | 094700 | 441038810 | 6960 | 6990 | 7030 | 6960 | 2707 |
| 671 | 20240304 | 094600 | 422042940 | 7000 | 6960 | 7000 | 6960 | 1471 |
| 672 | 20240304 | 094500 | 411760260 | 7000 | 6960 | 7010 | 6960 | 723 |
| 673 | 20240304 | 094400 | 406695720 | 7000 | 7000 | 7000 | 7000 | 603 |
| 674 | 20240304 | 094300 | 402474720 | 6950 | 6980 | 7000 | 6950 | 560 |
| 675 | 20240304 | 094200 | 398562820 | 6930 | 6950 | 6970 | 6930 | 1450 |
| 676 | 20240304 | 094100 | 388476040 | 6950 | 6980 | 6980 | 6950 | 89 |
| 677 | 20240304 | 094000 | 387856120 | 6980 | 6970 | 6990 | 6970 | 1396 |
| 678 | 20240304 | 093900 | 378122510 | 6950 | 6950 | 6950 | 6910 | 98 |
| 679 | 20240304 | 093800 | 377441450 | 6950 | 6910 | 6970 | 6910 | 421 |
| 680 | 20240304 | 093700 | 374512710 | 6890 | 7010 | 7010 | 6890 | 2107 |
| 681 | 20240304 | 093600 | 359930560 | 7010 | 6990 | 7010 | 6970 | 3215 |
| 682 | 20240304 | 093500 | 337469590 | 6990 | 6950 | 6990 | 6950 | 1507 |
| 683 | 20240304 | 093400 | 326951190 | 6950 | 6960 | 6960 | 6950 | 132 |
| 684 | 20240304 | 093300 | 326032570 | 6970 | 6950 | 6970 | 6950 | 151 |
| 685 | 20240304 | 093200 | 324982060 | 6950 | 6950 | 6950 | 6950 | 264 |
| 686 | 20240304 | 093100 | 323147260 | 6950 | 6950 | 6980 | 6950 | 564 |
| 687 | 20240304 | 093000 | 319214480 | 6980 | 6970 | 6980 | 6970 | 103 |
| 688 | 20240304 | 092900 | 318496540 | 6980 | 6960 | 6980 | 6960 | 1895 |
| 689 | 20240304 | 092800 | 305276230 | 6970 | 6910 | 6970 | 6910 | 2017 |
| 690 | 20240304 | 092700 | 291265750 | 6940 | 6920 | 6940 | 6920 | 1509 |
| 691 | 20240304 | 092600 | 280797930 | 6920 | 6900 | 6920 | 6900 | 3130 |
| 692 | 20240304 | 092500 | 259154450 | 6890 | 6880 | 6890 | 6880 | 105 |
| 693 | 20240304 | 092400 | 258431640 | 6880 | 6900 | 6900 | 6880 | 15 |
| 694 | 20240304 | 092300 | 258328370 | 6900 | 6900 | 6900 | 6880 | 297 |
| 695 | 20240304 | 092200 | 256282780 | 6900 | 6910 | 6910 | 6900 | 106 |
| 696 | 20240304 | 092100 | 255551370 | 6930 | 6940 | 6940 | 6890 | 167 |
| 697 | 20240304 | 092000 | 254393410 | 6940 | 6900 | 6940 | 6890 | 1407 |
| 698 | 20240304 | 091900 | 244691740 | 6890 | 6940 | 6940 | 6890 | 985 |
| 699 | 20240304 | 091800 | 237882870 | 6910 | 6970 | 6970 | 6900 | 682 |
| 700 | 20240304 | 091700 | 233172870 | 6980 | 6940 | 6980 | 6940 | 2991 |
| 701 | 20240304 | 091600 | 212364940 | 6930 | 6900 | 6930 | 6870 | 637 |
| 702 | 20240304 | 091500 | 207966320 | 6870 | 6910 | 6910 | 6870 | 199 |
| 703 | 20240304 | 091400 | 206591270 | 6870 | 6940 | 6940 | 6860 | 2773 |
| 704 | 20240304 | 091300 | 187468310 | 6930 | 6880 | 6930 | 6880 | 1300 |
| 705 | 20240304 | 091200 | 178496260 | 6880 | 6860 | 6890 | 6860 | 573 |
| 706 | 20240304 | 091100 | 174564570 | 6860 | 6830 | 6900 | 6830 | 4310 |
| 707 | 20240304 | 091000 | 145062220 | 6820 | 6850 | 6850 | 6820 | 228 |
| 708 | 20240304 | 090900 | 143504840 | 6850 | 6880 | 6910 | 6830 | 2405 |
| 709 | 20240304 | 090800 | 126977900 | 6890 | 6960 | 7020 | 6880 | 4772 |
| 710 | 20240304 | 090700 | 93795420 | 6960 | 6840 | 7000 | 6840 | 2670 |
| 711 | 20240304 | 090600 | 75294800 | 6840 | 6860 | 6890 | 6840 | 677 |
| 712 | 20240304 | 090500 | 70650990 | 6860 | 6830 | 6860 | 6830 | 876 |
| 713 | 20240304 | 090400 | 64647030 | 6850 | 6800 | 6850 | 6780 | 2207 |
| 714 | 20240304 | 090300 | 49600320 | 6770 | 6780 | 6780 | 6770 | 462 |
| 715 | 20240304 | 090200 | 46471610 | 6780 | 6760 | 6780 | 6720 | 5766 |
| 716 | 20240304 | 090100 | 7684950 | 6760 | 6780 | 6780 | 6760 | 211 |
| 717 | 20240304 | 090000 | 6258280 | 6780 | 6800 | 6800 | 6770 | 921 |