33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 202200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 3539 |
| 3 | 20240305 | 202100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 4 | 20240305 | 202000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 5 | 20240305 | 201900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 6 | 20240305 | 201800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 7 | 20240305 | 201700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 8 | 20240305 | 201600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 9 | 20240305 | 201500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 10 | 20240305 | 201400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 11 | 20240305 | 201300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 12 | 20240305 | 201200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 13 | 20240305 | 201100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 14 | 20240305 | 201000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 15 | 20240305 | 200900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 16 | 20240305 | 200800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 17 | 20240305 | 200700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 18 | 20240305 | 200600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 19 | 20240305 | 200500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 20 | 20240305 | 200400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 21 | 20240305 | 200300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 22 | 20240305 | 200200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 23 | 20240305 | 200100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 24 | 20240305 | 200000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 25 | 20240305 | 195900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 26 | 20240305 | 195800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 27 | 20240305 | 195700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 28 | 20240305 | 195600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 29 | 20240305 | 195500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 30 | 20240305 | 195400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 31 | 20240305 | 195300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 32 | 20240305 | 195200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 3539 |
| 33 | 20240305 | 195100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 34 | 20240305 | 195000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 35 | 20240305 | 194900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 36 | 20240305 | 194800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 37 | 20240305 | 194700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 38 | 20240305 | 194600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 39 | 20240305 | 194500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 40 | 20240305 | 194400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 41 | 20240305 | 194300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 42 | 20240305 | 194200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 43 | 20240305 | 194100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 44 | 20240305 | 194000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 45 | 20240305 | 193900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 46 | 20240305 | 193800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 47 | 20240305 | 193700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 48 | 20240305 | 193600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 49 | 20240305 | 193500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 50 | 20240305 | 193400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 51 | 20240305 | 193300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 52 | 20240305 | 193200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 53 | 20240305 | 193100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 54 | 20240305 | 193000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 55 | 20240305 | 192900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 56 | 20240305 | 192800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 57 | 20240305 | 192700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 58 | 20240305 | 192600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 59 | 20240305 | 192500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 60 | 20240305 | 192400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 61 | 20240305 | 192300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 62 | 20240305 | 192200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 3539 |
| 63 | 20240305 | 192100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 64 | 20240305 | 192000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 65 | 20240305 | 191900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 66 | 20240305 | 191800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 67 | 20240305 | 191700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 68 | 20240305 | 191600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 69 | 20240305 | 191500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 70 | 20240305 | 191400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 71 | 20240305 | 191300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 72 | 20240305 | 191200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 73 | 20240305 | 191100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 74 | 20240305 | 191000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 75 | 20240305 | 190900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 76 | 20240305 | 190800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 77 | 20240305 | 190700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 78 | 20240305 | 190600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 79 | 20240305 | 190500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 80 | 20240305 | 190400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 81 | 20240305 | 190300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 82 | 20240305 | 190200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 83 | 20240305 | 190100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 84 | 20240305 | 190000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 85 | 20240305 | 185900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 86 | 20240305 | 185800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 87 | 20240305 | 185700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 88 | 20240305 | 185600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 89 | 20240305 | 185500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 90 | 20240305 | 185400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 91 | 20240305 | 185300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 92 | 20240305 | 185200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 3539 |
| 93 | 20240305 | 185100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 94 | 20240305 | 185000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 95 | 20240305 | 184900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 96 | 20240305 | 184800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 97 | 20240305 | 184700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 98 | 20240305 | 184600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 99 | 20240305 | 184500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 100 | 20240305 | 184400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 101 | 20240305 | 184300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 102 | 20240305 | 184200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 103 | 20240305 | 184100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 104 | 20240305 | 184000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 105 | 20240305 | 183900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 106 | 20240305 | 183800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 107 | 20240305 | 183700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 108 | 20240305 | 183600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 109 | 20240305 | 183500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 110 | 20240305 | 183400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 111 | 20240305 | 183300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 112 | 20240305 | 183200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 113 | 20240305 | 183100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 114 | 20240305 | 183000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 115 | 20240305 | 182900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 116 | 20240305 | 182800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 117 | 20240305 | 182700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 118 | 20240305 | 182600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 119 | 20240305 | 182500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 120 | 20240305 | 182400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 121 | 20240305 | 182300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 122 | 20240305 | 182200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 3539 |
| 123 | 20240305 | 182100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 124 | 20240305 | 182000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 125 | 20240305 | 181900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 126 | 20240305 | 181800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 127 | 20240305 | 181700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 128 | 20240305 | 181600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 129 | 20240305 | 181500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 130 | 20240305 | 181400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 131 | 20240305 | 181300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 132 | 20240305 | 181200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 133 | 20240305 | 181100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 134 | 20240305 | 181000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 135 | 20240305 | 180900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 136 | 20240305 | 180800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 137 | 20240305 | 180700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 138 | 20240305 | 180600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 139 | 20240305 | 180500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 140 | 20240305 | 180400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 141 | 20240305 | 180300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 142 | 20240305 | 180200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 143 | 20240305 | 180100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 144 | 20240305 | 180000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 145 | 20240305 | 175900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 146 | 20240305 | 175800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 147 | 20240305 | 175700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 148 | 20240305 | 175600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 149 | 20240305 | 175500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 150 | 20240305 | 175400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 151 | 20240305 | 175300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 152 | 20240305 | 175200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 3539 |
| 153 | 20240305 | 175100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 154 | 20240305 | 175000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 155 | 20240305 | 174900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 156 | 20240305 | 174800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 157 | 20240305 | 174700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 158 | 20240305 | 174600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 159 | 20240305 | 174500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 160 | 20240305 | 174400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 161 | 20240305 | 174300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 162 | 20240305 | 174200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 163 | 20240305 | 174100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 164 | 20240305 | 174000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 165 | 20240305 | 173900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 166 | 20240305 | 173800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 167 | 20240305 | 173700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 168 | 20240305 | 173600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 169 | 20240305 | 173500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 170 | 20240305 | 173400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 171 | 20240305 | 173300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 172 | 20240305 | 173200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 173 | 20240305 | 173100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 174 | 20240305 | 173000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 175 | 20240305 | 172900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 176 | 20240305 | 172800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 177 | 20240305 | 172700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 178 | 20240305 | 172600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 179 | 20240305 | 172500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 180 | 20240305 | 172400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 181 | 20240305 | 172300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 182 | 20240305 | 172200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 3539 |
| 183 | 20240305 | 172100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 184 | 20240305 | 172000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 185 | 20240305 | 171900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 186 | 20240305 | 171800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 187 | 20240305 | 171700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 188 | 20240305 | 171600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 189 | 20240305 | 171500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 190 | 20240305 | 171400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 191 | 20240305 | 171300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 192 | 20240305 | 171200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 193 | 20240305 | 171100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 194 | 20240305 | 171000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 195 | 20240305 | 170900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 196 | 20240305 | 170800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 197 | 20240305 | 170700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 198 | 20240305 | 170600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 199 | 20240305 | 170500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 200 | 20240305 | 170400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 201 | 20240305 | 170300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 202 | 20240305 | 170200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 203 | 20240305 | 170100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 204 | 20240305 | 170000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 205 | 20240305 | 165900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 206 | 20240305 | 165800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 207 | 20240305 | 165700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 208 | 20240305 | 165600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 209 | 20240305 | 165500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 210 | 20240305 | 165400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 211 | 20240305 | 165300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 212 | 20240305 | 165200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 3539 |
| 213 | 20240305 | 165100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 214 | 20240305 | 165000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 215 | 20240305 | 164900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 216 | 20240305 | 164800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 217 | 20240305 | 164700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 218 | 20240305 | 164600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 219 | 20240305 | 164500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 220 | 20240305 | 164400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 221 | 20240305 | 164300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 222 | 20240305 | 164200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 223 | 20240305 | 164100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 224 | 20240305 | 164000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 225 | 20240305 | 163900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 226 | 20240305 | 163800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 227 | 20240305 | 163700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 228 | 20240305 | 163600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 229 | 20240305 | 163500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 230 | 20240305 | 163400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 231 | 20240305 | 163300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 232 | 20240305 | 163200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 233 | 20240305 | 163100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 234 | 20240305 | 163000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 235 | 20240305 | 162900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 236 | 20240305 | 162800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 237 | 20240305 | 162700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 238 | 20240305 | 162600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 239 | 20240305 | 162500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 240 | 20240305 | 162400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 241 | 20240305 | 162300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 242 | 20240305 | 162200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 3539 |
| 243 | 20240305 | 162100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 244 | 20240305 | 162000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 245 | 20240305 | 161900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 246 | 20240305 | 161800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 247 | 20240305 | 161700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 248 | 20240305 | 161600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 249 | 20240305 | 161500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 250 | 20240305 | 161400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 251 | 20240305 | 161300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 252 | 20240305 | 161200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 253 | 20240305 | 161100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 254 | 20240305 | 161000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 255 | 20240305 | 160900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 256 | 20240305 | 160800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 257 | 20240305 | 160700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 258 | 20240305 | 160600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 259 | 20240305 | 160500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 260 | 20240305 | 160400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 261 | 20240305 | 160300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 262 | 20240305 | 160200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 263 | 20240305 | 160100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 264 | 20240305 | 160000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 265 | 20240305 | 155900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 266 | 20240305 | 155800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 267 | 20240305 | 155700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 268 | 20240305 | 155600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 269 | 20240305 | 155500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 270 | 20240305 | 155400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 271 | 20240305 | 155300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 272 | 20240305 | 155200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 3539 |
| 273 | 20240305 | 155100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 274 | 20240305 | 155000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 275 | 20240305 | 154900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 276 | 20240305 | 154800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 277 | 20240305 | 154700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 278 | 20240305 | 154600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 279 | 20240305 | 154500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 280 | 20240305 | 154400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 281 | 20240305 | 154300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 282 | 20240305 | 154200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 283 | 20240305 | 154100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 284 | 20240305 | 154000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 285 | 20240305 | 153900 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 286 | 20240305 | 153800 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 287 | 20240305 | 153700 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 288 | 20240305 | 153600 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 289 | 20240305 | 153500 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 290 | 20240305 | 153400 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 291 | 20240305 | 153300 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 292 | 20240305 | 153200 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 293 | 20240305 | 153100 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 294 | 20240305 | 153000 | 1115249270 | 4960 | 4960 | 4960 | 4960 | 3539 |
| 295 | 20240305 | 152900 | 1097695830 | 4960 | 4960 | 4960 | 4960 | 0 |
| 296 | 20240305 | 152800 | 1097695830 | 4960 | 4960 | 4960 | 4960 | 0 |
| 297 | 20240305 | 152700 | 1097695830 | 4960 | 4960 | 4960 | 4960 | 0 |
| 298 | 20240305 | 152600 | 1097695830 | 4960 | 4960 | 4960 | 4960 | 0 |
| 299 | 20240305 | 152500 | 1097695830 | 4960 | 4960 | 4960 | 4960 | 0 |
| 300 | 20240305 | 152400 | 1097695830 | 4960 | 4960 | 4960 | 4960 | 0 |
| 301 | 20240305 | 152300 | 1097695830 | 4960 | 4960 | 4960 | 4960 | 0 |
| 302 | 20240305 | 152200 | 1097695830 | 4960 | 4960 | 4960 | 4960 | 0 |
| 303 | 20240305 | 152100 | 1097695830 | 4960 | 4960 | 4960 | 4960 | 0 |
| 304 | 20240305 | 152000 | 1097695830 | 4960 | 4960 | 4960 | 4960 | 0 |
| 305 | 20240305 | 151900 | 1097695830 | 4960 | 4965 | 4965 | 4960 | 63 |
| 306 | 20240305 | 151800 | 1097383345 | 4965 | 4965 | 4965 | 4965 | 1 |
| 307 | 20240305 | 151700 | 1097378380 | 4960 | 4960 | 4960 | 4960 | 0 |
| 308 | 20240305 | 151600 | 1097378380 | 4960 | 4960 | 4960 | 4960 | 3 |
| 309 | 20240305 | 151500 | 1097363500 | 4955 | 4950 | 4975 | 4950 | 3023 |
| 310 | 20240305 | 151400 | 1082324550 | 4950 | 4955 | 4955 | 4950 | 50 |
| 311 | 20240305 | 151300 | 1082077025 | 4975 | 4975 | 4975 | 4975 | 0 |
| 312 | 20240305 | 151200 | 1082077025 | 4975 | 4975 | 4975 | 4975 | 1 |
| 313 | 20240305 | 151100 | 1082072050 | 4950 | 4955 | 4955 | 4950 | 10 |
| 314 | 20240305 | 151000 | 1082022530 | 4950 | 4950 | 4950 | 4950 | 763 |
| 315 | 20240305 | 150900 | 1078245680 | 4950 | 4955 | 4955 | 4945 | 5444 |
| 316 | 20240305 | 150800 | 1051298660 | 4960 | 4965 | 4965 | 4960 | 516 |
| 317 | 20240305 | 150700 | 1048739290 | 4960 | 4960 | 4960 | 4960 | 1 |
| 318 | 20240305 | 150600 | 1048734330 | 4965 | 4985 | 4985 | 4965 | 305 |
| 319 | 20240305 | 150500 | 1047219905 | 4985 | 4980 | 4985 | 4980 | 5 |
| 320 | 20240305 | 150400 | 1047194985 | 4960 | 4960 | 4960 | 4960 | 0 |
| 321 | 20240305 | 150300 | 1047194985 | 4960 | 4970 | 4970 | 4960 | 1082 |
| 322 | 20240305 | 150200 | 1041823920 | 4970 | 4970 | 4970 | 4970 | 0 |
| 323 | 20240305 | 150100 | 1041823920 | 4970 | 4980 | 4980 | 4970 | 15 |
| 324 | 20240305 | 150000 | 1041749295 | 4985 | 4985 | 4985 | 4985 | 1 |
| 325 | 20240305 | 145900 | 1041744310 | 4970 | 4970 | 4970 | 4970 | 5 |
| 326 | 20240305 | 145800 | 1041719460 | 4960 | 4960 | 4960 | 4960 | 57 |
| 327 | 20240305 | 145700 | 1041436740 | 4990 | 4990 | 4990 | 4990 | 1 |
| 328 | 20240305 | 145600 | 1041431750 | 4955 | 4970 | 4980 | 4955 | 1413 |
| 329 | 20240305 | 145500 | 1034418075 | 4975 | 4985 | 4990 | 4975 | 7 |
| 330 | 20240305 | 145400 | 1034383225 | 4975 | 4975 | 4975 | 4975 | 150 |
| 331 | 20240305 | 145300 | 1033636975 | 4990 | 4990 | 4990 | 4990 | 0 |
| 332 | 20240305 | 145200 | 1033636975 | 4990 | 4990 | 4990 | 4990 | 49 |
| 333 | 20240305 | 145100 | 1033392465 | 4990 | 4990 | 4990 | 4990 | 0 |
| 334 | 20240305 | 145000 | 1033392465 | 4990 | 4985 | 4990 | 4985 | 2 |
| 335 | 20240305 | 144900 | 1033382490 | 4970 | 4975 | 4975 | 4970 | 12 |
| 336 | 20240305 | 144800 | 1033322820 | 4975 | 4970 | 4975 | 4970 | 34 |
| 337 | 20240305 | 144700 | 1033153690 | 4975 | 4975 | 4975 | 4975 | 20 |
| 338 | 20240305 | 144600 | 1033054190 | 4975 | 4975 | 4975 | 4975 | 66 |
| 339 | 20240305 | 144500 | 1032725840 | 4965 | 4965 | 4965 | 4965 | 0 |
| 340 | 20240305 | 144400 | 1032725840 | 4965 | 4965 | 4965 | 4965 | 0 |
| 341 | 20240305 | 144300 | 1032725840 | 4965 | 4965 | 4965 | 4965 | 0 |
| 342 | 20240305 | 144200 | 1032725840 | 4965 | 4965 | 4965 | 4965 | 0 |
| 343 | 20240305 | 144100 | 1032725840 | 4965 | 4965 | 4965 | 4965 | 0 |
| 344 | 20240305 | 144000 | 1032725840 | 4965 | 4965 | 4965 | 4965 | 0 |
| 345 | 20240305 | 143900 | 1032725840 | 4965 | 4970 | 4970 | 4965 | 104 |
| 346 | 20240305 | 143800 | 1032209455 | 4975 | 4975 | 4975 | 4975 | 0 |
| 347 | 20240305 | 143700 | 1032209455 | 4975 | 4975 | 4975 | 4975 | 0 |
| 348 | 20240305 | 143600 | 1032209455 | 4975 | 4975 | 4975 | 4975 | 0 |
| 349 | 20240305 | 143500 | 1032209455 | 4975 | 4975 | 4975 | 4975 | 1 |
| 350 | 20240305 | 143400 | 1032204480 | 4970 | 4970 | 4970 | 4970 | 10 |
| 351 | 20240305 | 143300 | 1032154780 | 4965 | 4965 | 4965 | 4965 | 0 |
| 352 | 20240305 | 143200 | 1032154780 | 4965 | 4965 | 4965 | 4965 | 743 |
| 353 | 20240305 | 143100 | 1028465785 | 4965 | 4965 | 4965 | 4965 | 41 |
| 354 | 20240305 | 143000 | 1028262220 | 4960 | 4965 | 4965 | 4960 | 349 |
| 355 | 20240305 | 142900 | 1026529490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 356 | 20240305 | 142800 | 1026529490 | 4970 | 4965 | 4970 | 4965 | 35 |
| 357 | 20240305 | 142700 | 1026355620 | 4965 | 4965 | 4965 | 4965 | 129 |
| 358 | 20240305 | 142600 | 1025715135 | 4970 | 4970 | 4970 | 4970 | 329 |
| 359 | 20240305 | 142500 | 1024080005 | 4970 | 4975 | 4975 | 4970 | 481 |
| 360 | 20240305 | 142400 | 1021687070 | 4980 | 4980 | 4980 | 4980 | 11 |
| 361 | 20240305 | 142300 | 1021632290 | 4980 | 4975 | 4980 | 4975 | 153 |
| 362 | 20240305 | 142200 | 1020870870 | 4965 | 4965 | 4965 | 4965 | 10 |
| 363 | 20240305 | 142100 | 1020821220 | 4970 | 4970 | 4970 | 4970 | 20 |
| 364 | 20240305 | 142000 | 1020721820 | 4965 | 4970 | 4970 | 4965 | 140 |
| 365 | 20240305 | 141900 | 1020026515 | 4970 | 4965 | 4970 | 4965 | 1350 |
| 366 | 20240305 | 141800 | 1013319015 | 4965 | 4970 | 4970 | 4965 | 77 |
| 367 | 20240305 | 141700 | 1012936455 | 4970 | 4970 | 4970 | 4970 | 400 |
| 368 | 20240305 | 141600 | 1010948455 | 4970 | 4970 | 4970 | 4970 | 0 |
| 369 | 20240305 | 141500 | 1010948455 | 4970 | 4970 | 4970 | 4970 | 325 |
| 370 | 20240305 | 141400 | 1009333205 | 4970 | 4970 | 4970 | 4970 | 239 |
| 371 | 20240305 | 141300 | 1008145375 | 4995 | 4990 | 4995 | 4990 | 12 |
| 372 | 20240305 | 141200 | 1008085440 | 4975 | 4975 | 4975 | 4975 | 0 |
| 373 | 20240305 | 141100 | 1008085440 | 4975 | 4980 | 4980 | 4970 | 603 |
| 374 | 20240305 | 141000 | 1005084885 | 4980 | 4980 | 4980 | 4980 | 107 |
| 375 | 20240305 | 140900 | 1004552025 | 4990 | 4990 | 4990 | 4990 | 0 |
| 376 | 20240305 | 140800 | 1004552025 | 4990 | 4990 | 4990 | 4990 | 0 |
| 377 | 20240305 | 140700 | 1004552025 | 4990 | 4990 | 4990 | 4990 | 0 |
| 378 | 20240305 | 140600 | 1004552025 | 4990 | 4990 | 4995 | 4990 | 41 |
| 379 | 20240305 | 140500 | 1004347385 | 4995 | 4995 | 4995 | 4995 | 0 |
| 380 | 20240305 | 140400 | 1004347385 | 4995 | 4990 | 4995 | 4990 | 900 |
| 381 | 20240305 | 140300 | 999851920 | 4995 | 4995 | 4995 | 4995 | 300 |
| 382 | 20240305 | 140200 | 998353420 | 4980 | 4980 | 4980 | 4980 | 0 |
| 383 | 20240305 | 140100 | 998353420 | 4980 | 4980 | 4980 | 4980 | 0 |
| 384 | 20240305 | 140000 | 998353420 | 4980 | 4980 | 4980 | 4980 | 3 |
| 385 | 20240305 | 135900 | 998338480 | 4980 | 4980 | 4980 | 4980 | 120 |
| 386 | 20240305 | 135800 | 997740880 | 5000 | 5000 | 5000 | 5000 | 0 |
| 387 | 20240305 | 135700 | 997740880 | 5000 | 5000 | 5000 | 5000 | 0 |
| 388 | 20240305 | 135600 | 997740880 | 5000 | 5000 | 5000 | 5000 | 0 |
| 389 | 20240305 | 135500 | 997740880 | 5000 | 5000 | 5000 | 5000 | 0 |
| 390 | 20240305 | 135400 | 997740880 | 5000 | 4995 | 5000 | 4995 | 14 |
| 391 | 20240305 | 135300 | 997670925 | 4995 | 4995 | 4995 | 4995 | 0 |
| 392 | 20240305 | 135200 | 997670925 | 4995 | 4995 | 4995 | 4995 | 1 |
| 393 | 20240305 | 135100 | 997665930 | 4980 | 4980 | 4980 | 4980 | 0 |
| 394 | 20240305 | 135000 | 997665930 | 4980 | 4980 | 4980 | 4980 | 0 |
| 395 | 20240305 | 134900 | 997665930 | 4980 | 4980 | 4980 | 4980 | 0 |
| 396 | 20240305 | 134800 | 997665930 | 4980 | 4980 | 4980 | 4980 | 0 |
| 397 | 20240305 | 134700 | 997665930 | 4980 | 4980 | 4980 | 4980 | 432 |
| 398 | 20240305 | 134600 | 995514570 | 4980 | 4980 | 4980 | 4980 | 0 |
| 399 | 20240305 | 134500 | 995514570 | 4980 | 4980 | 4980 | 4980 | 0 |
| 400 | 20240305 | 134400 | 995514570 | 4980 | 4980 | 4980 | 4980 | 2000 |
| 401 | 20240305 | 134300 | 985554570 | 4965 | 4965 | 4965 | 4965 | 341 |
| 402 | 20240305 | 134200 | 983861505 | 4975 | 4975 | 4975 | 4975 | 3 |
| 403 | 20240305 | 134100 | 983846580 | 4975 | 4965 | 4975 | 4965 | 37 |
| 404 | 20240305 | 134000 | 983662845 | 4970 | 4955 | 4970 | 4955 | 56 |
| 405 | 20240305 | 133900 | 983385260 | 4955 | 4970 | 4970 | 4955 | 1077 |
| 406 | 20240305 | 133800 | 978039495 | 4970 | 4970 | 4970 | 4970 | 3 |
| 407 | 20240305 | 133700 | 978024585 | 4970 | 4970 | 4970 | 4970 | 0 |
| 408 | 20240305 | 133600 | 978024585 | 4970 | 4965 | 4970 | 4965 | 92 |
| 409 | 20240305 | 133500 | 977567800 | 4965 | 4965 | 4965 | 4965 | 0 |
| 410 | 20240305 | 133400 | 977567800 | 4965 | 4965 | 4965 | 4965 | 0 |
| 411 | 20240305 | 133300 | 977567800 | 4965 | 4965 | 4965 | 4965 | 0 |
| 412 | 20240305 | 133200 | 977567800 | 4965 | 4970 | 4970 | 4965 | 536 |
| 413 | 20240305 | 133100 | 974903975 | 4970 | 4975 | 4975 | 4970 | 404 |
| 414 | 20240305 | 133000 | 972894245 | 4995 | 4995 | 4995 | 4995 | 0 |
| 415 | 20240305 | 132900 | 972894245 | 4995 | 4995 | 4995 | 4995 | 0 |
| 416 | 20240305 | 132800 | 972894245 | 4995 | 4995 | 4995 | 4995 | 0 |
| 417 | 20240305 | 132700 | 972894245 | 4995 | 4995 | 4995 | 4995 | 1 |
| 418 | 20240305 | 132600 | 972889250 | 4995 | 4995 | 4995 | 4995 | 1 |
| 419 | 20240305 | 132500 | 972884255 | 5000 | 5000 | 5000 | 5000 | 61 |
| 420 | 20240305 | 132400 | 972579255 | 4970 | 4970 | 4970 | 4970 | 166 |
| 421 | 20240305 | 132300 | 971754235 | 5000 | 5000 | 5000 | 5000 | 0 |
| 422 | 20240305 | 132200 | 971754235 | 5000 | 4980 | 5000 | 4980 | 6 |
| 423 | 20240305 | 132100 | 971724320 | 4970 | 4970 | 4970 | 4970 | 66 |
| 424 | 20240305 | 132000 | 971396300 | 4985 | 4985 | 4985 | 4985 | 100 |
| 425 | 20240305 | 131900 | 970897800 | 4990 | 4980 | 4990 | 4980 | 408 |
| 426 | 20240305 | 131800 | 968862960 | 4980 | 4980 | 4980 | 4970 | 472 |
| 427 | 20240305 | 131700 | 966517075 | 4970 | 4985 | 4985 | 4970 | 279 |
| 428 | 20240305 | 131600 | 965128230 | 4985 | 4985 | 4985 | 4985 | 200 |
| 429 | 20240305 | 131500 | 964131230 | 4985 | 4990 | 4990 | 4985 | 716 |
| 430 | 20240305 | 131400 | 960559480 | 5000 | 5000 | 5000 | 5000 | 1243 |
| 431 | 20240305 | 131300 | 954344480 | 5010 | 5010 | 5010 | 5010 | 790 |
| 432 | 20240305 | 131200 | 950386580 | 5020 | 5020 | 5020 | 5020 | 160 |
| 433 | 20240305 | 131100 | 949583380 | 5030 | 5030 | 5030 | 5030 | 34 |
| 434 | 20240305 | 131000 | 949412360 | 5030 | 5030 | 5030 | 5030 | 0 |
| 435 | 20240305 | 130900 | 949412360 | 5030 | 5040 | 5040 | 5030 | 30 |
| 436 | 20240305 | 130800 | 949261260 | 5050 | 5060 | 5060 | 5030 | 1069 |
| 437 | 20240305 | 130700 | 943853490 | 5060 | 5060 | 5060 | 5060 | 0 |
| 438 | 20240305 | 130600 | 943853490 | 5060 | 5040 | 5060 | 5040 | 22 |
| 439 | 20240305 | 130500 | 943742590 | 5040 | 5040 | 5040 | 5040 | 0 |
| 440 | 20240305 | 130400 | 943742590 | 5040 | 5040 | 5040 | 5040 | 0 |
| 441 | 20240305 | 130300 | 943742590 | 5040 | 5040 | 5040 | 5040 | 0 |
| 442 | 20240305 | 130200 | 943742590 | 5040 | 5040 | 5040 | 5040 | 0 |
| 443 | 20240305 | 130100 | 943742590 | 5040 | 5040 | 5040 | 5040 | 9 |
| 444 | 20240305 | 130000 | 943697230 | 5060 | 5060 | 5060 | 5060 | 200 |
| 445 | 20240305 | 125900 | 942685230 | 5040 | 5040 | 5040 | 5040 | 7 |
| 446 | 20240305 | 125800 | 942649950 | 5040 | 5040 | 5040 | 5040 | 0 |
| 447 | 20240305 | 125700 | 942649950 | 5040 | 5040 | 5040 | 5040 | 60 |
| 448 | 20240305 | 125600 | 942347550 | 5060 | 5040 | 5060 | 5040 | 1942 |
| 449 | 20240305 | 125500 | 932559850 | 5040 | 5040 | 5040 | 5040 | 1 |
| 450 | 20240305 | 125400 | 932554810 | 5010 | 5010 | 5010 | 5010 | 7 |
| 451 | 20240305 | 125300 | 932519740 | 5010 | 5010 | 5010 | 5010 | 0 |
| 452 | 20240305 | 125200 | 932519740 | 5010 | 5010 | 5010 | 5010 | 20 |
| 453 | 20240305 | 125100 | 932419540 | 5010 | 5010 | 5010 | 5010 | 0 |
| 454 | 20240305 | 125000 | 932419540 | 5010 | 5010 | 5010 | 5010 | 0 |
| 455 | 20240305 | 124900 | 932419540 | 5010 | 5010 | 5010 | 5010 | 0 |
| 456 | 20240305 | 124800 | 932419540 | 5010 | 5010 | 5010 | 5010 | 0 |
| 457 | 20240305 | 124700 | 932419540 | 5010 | 5020 | 5020 | 5010 | 575 |
| 458 | 20240305 | 124600 | 929534690 | 5030 | 5030 | 5030 | 5030 | 200 |
| 459 | 20240305 | 124500 | 928528690 | 5030 | 5040 | 5040 | 5030 | 126 |
| 460 | 20240305 | 124400 | 927894350 | 5050 | 5050 | 5050 | 5050 | 10 |
| 461 | 20240305 | 124300 | 927843850 | 5050 | 5050 | 5050 | 5050 | 0 |
| 462 | 20240305 | 124200 | 927843850 | 5050 | 5050 | 5050 | 5050 | 0 |
| 463 | 20240305 | 124100 | 927843850 | 5050 | 5050 | 5050 | 5050 | 300 |
| 464 | 20240305 | 124000 | 926328850 | 5040 | 5040 | 5040 | 5040 | 100 |
| 465 | 20240305 | 123900 | 925824850 | 5040 | 5040 | 5040 | 5040 | 0 |
| 466 | 20240305 | 123800 | 925824850 | 5040 | 5040 | 5040 | 5040 | 0 |
| 467 | 20240305 | 123700 | 925824850 | 5040 | 5040 | 5040 | 5040 | 78 |
| 468 | 20240305 | 123600 | 925431730 | 5060 | 5030 | 5060 | 5030 | 235 |
| 469 | 20240305 | 123500 | 924245530 | 5030 | 5030 | 5030 | 5030 | 536 |
| 470 | 20240305 | 123400 | 921549450 | 5030 | 5030 | 5030 | 5030 | 0 |
| 471 | 20240305 | 123300 | 921549450 | 5030 | 5030 | 5030 | 5030 | 100 |
| 472 | 20240305 | 123200 | 921046450 | 5030 | 5030 | 5030 | 5030 | 0 |
| 473 | 20240305 | 123100 | 921046450 | 5030 | 5030 | 5030 | 5030 | 0 |
| 474 | 20240305 | 123000 | 921046450 | 5030 | 5030 | 5030 | 5030 | 0 |
| 475 | 20240305 | 122900 | 921046450 | 5030 | 5040 | 5040 | 5030 | 500 |
| 476 | 20240305 | 122800 | 918529190 | 5040 | 5040 | 5040 | 5040 | 100 |
| 477 | 20240305 | 122700 | 918025190 | 5040 | 5040 | 5040 | 5040 | 161 |
| 478 | 20240305 | 122600 | 917213750 | 5040 | 5040 | 5040 | 5040 | 40 |
| 479 | 20240305 | 122500 | 917012150 | 5050 | 5060 | 5060 | 5050 | 1102 |
| 480 | 20240305 | 122400 | 911447030 | 5060 | 5060 | 5060 | 5060 | 2 |
| 481 | 20240305 | 122300 | 911436910 | 5080 | 5080 | 5080 | 5080 | 0 |
| 482 | 20240305 | 122200 | 911436910 | 5080 | 5080 | 5080 | 5080 | 0 |
| 483 | 20240305 | 122100 | 911436910 | 5080 | 5080 | 5080 | 5080 | 0 |
| 484 | 20240305 | 122000 | 911436910 | 5080 | 5080 | 5080 | 5080 | 1000 |
| 485 | 20240305 | 121900 | 906356910 | 5080 | 5080 | 5080 | 5080 | 0 |
| 486 | 20240305 | 121800 | 906356910 | 5080 | 5070 | 5080 | 5070 | 8 |
| 487 | 20240305 | 121700 | 906316280 | 5080 | 5080 | 5080 | 5080 | 1 |
| 488 | 20240305 | 121600 | 906311200 | 5070 | 5050 | 5070 | 5040 | 623 |
| 489 | 20240305 | 121500 | 903160970 | 5050 | 5050 | 5050 | 5050 | 149 |
| 490 | 20240305 | 121400 | 902408520 | 5050 | 5050 | 5050 | 5050 | 285 |
| 491 | 20240305 | 121300 | 900969270 | 5070 | 5070 | 5070 | 5070 | 80 |
| 492 | 20240305 | 121200 | 900563670 | 5060 | 5060 | 5060 | 5060 | 104 |
| 493 | 20240305 | 121100 | 900037430 | 5060 | 5060 | 5060 | 5060 | 0 |
| 494 | 20240305 | 121000 | 900037430 | 5060 | 5080 | 5080 | 5060 | 251 |
| 495 | 20240305 | 120900 | 898762370 | 5080 | 5080 | 5080 | 5080 | 300 |
| 496 | 20240305 | 120800 | 897238370 | 5080 | 5080 | 5080 | 5080 | 12 |
| 497 | 20240305 | 120700 | 897177410 | 5080 | 5080 | 5080 | 5080 | 1 |
| 498 | 20240305 | 120600 | 897172330 | 5080 | 5080 | 5080 | 5080 | 100 |
| 499 | 20240305 | 120500 | 896664330 | 5080 | 5080 | 5080 | 5080 | 0 |
| 500 | 20240305 | 120400 | 896664330 | 5080 | 5070 | 5080 | 5070 | 5 |
| 501 | 20240305 | 120300 | 896638950 | 5080 | 5080 | 5080 | 5080 | 0 |
| 502 | 20240305 | 120200 | 896638950 | 5080 | 5080 | 5080 | 5080 | 191 |
| 503 | 20240305 | 120100 | 895668670 | 5080 | 5070 | 5080 | 5070 | 809 |
| 504 | 20240305 | 120000 | 891559190 | 5060 | 5060 | 5060 | 5060 | 0 |
| 505 | 20240305 | 115900 | 891559190 | 5060 | 5060 | 5060 | 5060 | 1 |
| 506 | 20240305 | 115800 | 891554130 | 5070 | 5070 | 5070 | 5070 | 110 |
| 507 | 20240305 | 115700 | 890996430 | 5070 | 5070 | 5070 | 5070 | 5 |
| 508 | 20240305 | 115600 | 890971080 | 5070 | 5070 | 5070 | 5070 | 86 |
| 509 | 20240305 | 115500 | 890535060 | 5070 | 5060 | 5070 | 5060 | 1166 |
| 510 | 20240305 | 115400 | 884623480 | 5060 | 5060 | 5060 | 5060 | 125 |
| 511 | 20240305 | 115300 | 883990980 | 5060 | 5060 | 5060 | 5060 | 237 |
| 512 | 20240305 | 115200 | 882791760 | 5060 | 5060 | 5060 | 5060 | 47 |
| 513 | 20240305 | 115100 | 882553940 | 5050 | 5050 | 5050 | 5050 | 1 |
| 514 | 20240305 | 115000 | 882548890 | 5050 | 5040 | 5050 | 5040 | 25 |
| 515 | 20240305 | 114900 | 882422840 | 5040 | 5040 | 5040 | 5040 | 31 |
| 516 | 20240305 | 114800 | 882266600 | 5050 | 5050 | 5050 | 5050 | 40 |
| 517 | 20240305 | 114700 | 882064600 | 5040 | 5040 | 5040 | 5040 | 0 |
| 518 | 20240305 | 114600 | 882064600 | 5040 | 5040 | 5040 | 5040 | 8 |
| 519 | 20240305 | 114500 | 882024280 | 5040 | 5030 | 5040 | 5030 | 240 |
| 520 | 20240305 | 114400 | 880815980 | 5010 | 5010 | 5010 | 5010 | 0 |
| 521 | 20240305 | 114300 | 880815980 | 5010 | 5010 | 5010 | 5010 | 0 |
| 522 | 20240305 | 114200 | 880815980 | 5010 | 5010 | 5010 | 5010 | 30 |
| 523 | 20240305 | 114100 | 880665680 | 5000 | 5000 | 5000 | 5000 | 0 |
| 524 | 20240305 | 114000 | 880665680 | 5000 | 5000 | 5000 | 5000 | 0 |
| 525 | 20240305 | 113900 | 880665680 | 5000 | 5000 | 5000 | 5000 | 0 |
| 526 | 20240305 | 113800 | 880665680 | 5000 | 5000 | 5000 | 5000 | 0 |
| 527 | 20240305 | 113700 | 880665680 | 5000 | 5000 | 5000 | 5000 | 318 |
| 528 | 20240305 | 113600 | 879075680 | 5000 | 5000 | 5000 | 5000 | 1 |
| 529 | 20240305 | 113500 | 879070680 | 5000 | 5000 | 5000 | 5000 | 117 |
| 530 | 20240305 | 113400 | 878485680 | 5000 | 5000 | 5000 | 5000 | 0 |
| 531 | 20240305 | 113300 | 878485680 | 5000 | 4995 | 5000 | 4995 | 2 |
| 532 | 20240305 | 113200 | 878475685 | 4985 | 4985 | 4985 | 4985 | 0 |
| 533 | 20240305 | 113100 | 878475685 | 4985 | 4985 | 4985 | 4985 | 0 |
| 534 | 20240305 | 113000 | 878475685 | 4985 | 4985 | 4985 | 4985 | 0 |
| 535 | 20240305 | 112900 | 878475685 | 4985 | 4985 | 4985 | 4985 | 1 |
| 536 | 20240305 | 112800 | 878470700 | 4985 | 5000 | 5000 | 4985 | 22 |
| 537 | 20240305 | 112700 | 878360915 | 4990 | 4990 | 4990 | 4990 | 10 |
| 538 | 20240305 | 112600 | 878311015 | 4990 | 5000 | 5000 | 4990 | 31 |
| 539 | 20240305 | 112500 | 878156315 | 5000 | 5000 | 5000 | 5000 | 0 |
| 540 | 20240305 | 112400 | 878156315 | 5000 | 4995 | 5000 | 4995 | 59 |
| 541 | 20240305 | 112300 | 877861605 | 4995 | 4995 | 4995 | 4995 | 310 |
| 542 | 20240305 | 112200 | 876313155 | 4995 | 5000 | 5000 | 4995 | 420 |
| 543 | 20240305 | 112100 | 874215205 | 5000 | 5000 | 5000 | 5000 | 0 |
| 544 | 20240305 | 112000 | 874215205 | 5000 | 5000 | 5000 | 5000 | 100 |
| 545 | 20240305 | 111900 | 873715205 | 5000 | 5000 | 5000 | 5000 | 0 |
| 546 | 20240305 | 111800 | 873715205 | 5000 | 5000 | 5000 | 5000 | 10 |
| 547 | 20240305 | 111700 | 873665205 | 4990 | 4990 | 4990 | 4990 | 90 |
| 548 | 20240305 | 111600 | 873216105 | 4990 | 4990 | 4990 | 4990 | 1 |
| 549 | 20240305 | 111500 | 873211115 | 4985 | 4990 | 4990 | 4985 | 481 |
| 550 | 20240305 | 111400 | 870811105 | 4995 | 5010 | 5010 | 4995 | 552 |
| 551 | 20240305 | 111300 | 868050785 | 5020 | 5020 | 5030 | 5020 | 52 |
| 552 | 20240305 | 111200 | 867789635 | 5020 | 5030 | 5030 | 5020 | 200 |
| 553 | 20240305 | 111100 | 866784635 | 5010 | 5010 | 5010 | 5010 | 0 |
| 554 | 20240305 | 111000 | 866784635 | 5010 | 5010 | 5010 | 5010 | 1 |
| 555 | 20240305 | 110900 | 866779625 | 5000 | 5040 | 5040 | 5000 | 4054 |
| 556 | 20240305 | 110800 | 846465945 | 5040 | 5040 | 5040 | 5040 | 50 |
| 557 | 20240305 | 110700 | 846213945 | 5020 | 5050 | 5050 | 5020 | 325 |
| 558 | 20240305 | 110600 | 844576445 | 5040 | 5060 | 5060 | 5040 | 304 |
| 559 | 20240305 | 110500 | 843038245 | 5070 | 5020 | 5070 | 5020 | 226 |
| 560 | 20240305 | 110400 | 841896425 | 5020 | 5010 | 5090 | 5010 | 237 |
| 561 | 20240305 | 110300 | 840703535 | 4990 | 4990 | 4990 | 4990 | 76 |
| 562 | 20240305 | 110200 | 840324295 | 4980 | 4980 | 4980 | 4980 | 0 |
| 563 | 20240305 | 110100 | 840324295 | 4980 | 4980 | 4980 | 4980 | 5 |
| 564 | 20240305 | 110000 | 840299395 | 4980 | 5010 | 5030 | 4980 | 481 |
| 565 | 20240305 | 105900 | 837897335 | 5010 | 4950 | 5050 | 4950 | 7970 |
| 566 | 20240305 | 105800 | 798015855 | 4960 | 4935 | 4960 | 4935 | 1089 |
| 567 | 20240305 | 105700 | 792617915 | 4940 | 4945 | 4945 | 4940 | 500 |
| 568 | 20240305 | 105600 | 790147115 | 4945 | 4950 | 4950 | 4945 | 43 |
| 569 | 20240305 | 105500 | 789934465 | 4950 | 4950 | 4950 | 4950 | 9 |
| 570 | 20240305 | 105400 | 789889915 | 4950 | 4950 | 4950 | 4950 | 0 |
| 571 | 20240305 | 105300 | 789889915 | 4950 | 4950 | 4950 | 4950 | 250 |
| 572 | 20240305 | 105200 | 788652415 | 4950 | 4950 | 4950 | 4950 | 342 |
| 573 | 20240305 | 105100 | 786959515 | 4950 | 4940 | 4950 | 4940 | 1533 |
| 574 | 20240305 | 105000 | 779376245 | 4940 | 4940 | 4940 | 4940 | 744 |
| 575 | 20240305 | 104900 | 775700885 | 4935 | 4930 | 4935 | 4930 | 760 |
| 576 | 20240305 | 104800 | 771953880 | 4930 | 4930 | 4930 | 4930 | 50 |
| 577 | 20240305 | 104700 | 771707380 | 4930 | 4930 | 4930 | 4930 | 0 |
| 578 | 20240305 | 104600 | 771707380 | 4930 | 4930 | 4930 | 4930 | 3 |
| 579 | 20240305 | 104500 | 771692590 | 4920 | 4905 | 4920 | 4905 | 3916 |
| 580 | 20240305 | 104400 | 752433920 | 4900 | 4900 | 4900 | 4900 | 0 |
| 581 | 20240305 | 104300 | 752433920 | 4900 | 4905 | 4905 | 4900 | 250 |
| 582 | 20240305 | 104200 | 751208645 | 4905 | 4890 | 4905 | 4890 | 2 |
| 583 | 20240305 | 104100 | 751198850 | 4900 | 4900 | 4900 | 4900 | 203 |
| 584 | 20240305 | 104000 | 750204150 | 4890 | 4900 | 4900 | 4890 | 746 |
| 585 | 20240305 | 103900 | 746549610 | 4900 | 4900 | 4900 | 4900 | 40 |
| 586 | 20240305 | 103800 | 746353610 | 4900 | 4900 | 4900 | 4900 | 369 |
| 587 | 20240305 | 103700 | 744545510 | 4890 | 4890 | 4890 | 4890 | 9 |
| 588 | 20240305 | 103600 | 744501500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 589 | 20240305 | 103500 | 744501500 | 4890 | 4890 | 4890 | 4890 | 250 |
| 590 | 20240305 | 103400 | 743279000 | 4890 | 4890 | 4890 | 4890 | 0 |
| 591 | 20240305 | 103300 | 743279000 | 4890 | 4890 | 4890 | 4890 | 70 |
| 592 | 20240305 | 103200 | 742936700 | 4890 | 4890 | 4890 | 4890 | 42 |
| 593 | 20240305 | 103100 | 742731320 | 4880 | 4885 | 4885 | 4880 | 2000 |
| 594 | 20240305 | 103000 | 732966370 | 4880 | 4880 | 4880 | 4880 | 0 |
| 595 | 20240305 | 102900 | 732966370 | 4880 | 4910 | 4920 | 4880 | 32 |
| 596 | 20240305 | 102800 | 732809535 | 4880 | 4880 | 4880 | 4880 | 1 |
| 597 | 20240305 | 102700 | 732804655 | 4880 | 4880 | 4880 | 4880 | 1419 |
| 598 | 20240305 | 102600 | 725879935 | 4880 | 4880 | 4880 | 4880 | 150 |
| 599 | 20240305 | 102500 | 725147935 | 4910 | 4920 | 4920 | 4910 | 30 |
| 600 | 20240305 | 102400 | 725000435 | 4920 | 4920 | 4920 | 4920 | 2 |
| 601 | 20240305 | 102300 | 724990595 | 4925 | 4895 | 4925 | 4870 | 718 |
| 602 | 20240305 | 102200 | 721457580 | 4905 | 4905 | 4905 | 4905 | 2 |
| 603 | 20240305 | 102100 | 721447770 | 4890 | 4890 | 4890 | 4860 | 777 |
| 604 | 20240305 | 102000 | 717658710 | 4875 | 4885 | 4885 | 4875 | 146 |
| 605 | 20240305 | 101900 | 716946000 | 4860 | 4885 | 4885 | 4860 | 9 |
| 606 | 20240305 | 101800 | 716902085 | 4885 | 4885 | 4885 | 4885 | 5 |
| 607 | 20240305 | 101700 | 716877660 | 4860 | 4860 | 4860 | 4860 | 0 |
| 608 | 20240305 | 101600 | 716877660 | 4860 | 4890 | 4890 | 4860 | 346 |
| 609 | 20240305 | 101500 | 715186155 | 4895 | 4915 | 4915 | 4895 | 1396 |
| 610 | 20240305 | 101400 | 708336220 | 4935 | 4930 | 4935 | 4915 | 1023 |
| 611 | 20240305 | 101300 | 703305635 | 4955 | 4940 | 4955 | 4940 | 116 |
| 612 | 20240305 | 101200 | 702732580 | 4945 | 4950 | 4950 | 4945 | 235 |
| 613 | 20240305 | 101100 | 701569480 | 4950 | 4950 | 4950 | 4950 | 430 |
| 614 | 20240305 | 101000 | 699440980 | 4950 | 4955 | 4955 | 4945 | 292 |
| 615 | 20240305 | 100900 | 697995160 | 4955 | 4955 | 4955 | 4955 | 0 |
| 616 | 20240305 | 100800 | 697995160 | 4955 | 4940 | 4955 | 4940 | 700 |
| 617 | 20240305 | 100700 | 694528160 | 4935 | 4935 | 4960 | 4935 | 1007 |
| 618 | 20240305 | 100600 | 689552320 | 4920 | 4915 | 4920 | 4915 | 1681 |
| 619 | 20240305 | 100500 | 681290200 | 4915 | 4915 | 4930 | 4910 | 564 |
| 620 | 20240305 | 100400 | 678519155 | 4910 | 4910 | 4910 | 4910 | 0 |
| 621 | 20240305 | 100300 | 678519155 | 4910 | 4910 | 4910 | 4910 | 0 |
| 622 | 20240305 | 100200 | 678519155 | 4910 | 4940 | 4940 | 4910 | 682 |
| 623 | 20240305 | 100100 | 675166665 | 4905 | 4905 | 4905 | 4905 | 1 |
| 624 | 20240305 | 100000 | 675161760 | 4940 | 4940 | 4940 | 4940 | 238 |
| 625 | 20240305 | 095900 | 673986040 | 4940 | 4940 | 4940 | 4940 | 2543 |
| 626 | 20240305 | 095800 | 661423620 | 4940 | 4925 | 4940 | 4925 | 521 |
| 627 | 20240305 | 095700 | 658854975 | 4895 | 4895 | 4895 | 4895 | 1 |
| 628 | 20240305 | 095600 | 658850080 | 4890 | 4890 | 4890 | 4890 | 0 |
| 629 | 20240305 | 095500 | 658850080 | 4890 | 4920 | 4920 | 4890 | 6 |
| 630 | 20240305 | 095400 | 658820590 | 4885 | 4890 | 4890 | 4885 | 3 |
| 631 | 20240305 | 095300 | 658805925 | 4895 | 4920 | 4935 | 4895 | 573 |
| 632 | 20240305 | 095200 | 655992090 | 4935 | 4920 | 4935 | 4920 | 1271 |
| 633 | 20240305 | 095100 | 649726185 | 4910 | 4875 | 4910 | 4865 | 914 |
| 634 | 20240305 | 095000 | 645257875 | 4860 | 4835 | 4885 | 4835 | 2709 |
| 635 | 20240305 | 094900 | 632099680 | 4810 | 4795 | 4835 | 4795 | 15918 |
| 636 | 20240305 | 094800 | 555527850 | 4770 | 4770 | 4795 | 4770 | 3665 |
| 637 | 20240305 | 094700 | 538045725 | 4805 | 4780 | 4805 | 4765 | 4005 |
| 638 | 20240305 | 094600 | 518935885 | 4780 | 4780 | 4800 | 4780 | 748 |
| 639 | 20240305 | 094500 | 515359610 | 4780 | 4800 | 4800 | 4780 | 88 |
| 640 | 20240305 | 094400 | 514938670 | 4780 | 4800 | 4800 | 4780 | 396 |
| 641 | 20240305 | 094300 | 513045370 | 4800 | 4800 | 4800 | 4800 | 15 |
| 642 | 20240305 | 094200 | 512973370 | 4790 | 4830 | 4840 | 4790 | 2851 |
| 643 | 20240305 | 094100 | 499251235 | 4830 | 4815 | 4830 | 4815 | 276 |
| 644 | 20240305 | 094000 | 497922085 | 4800 | 4805 | 4805 | 4800 | 426 |
| 645 | 20240305 | 093900 | 495875775 | 4770 | 4800 | 4805 | 4770 | 3932 |
| 646 | 20240305 | 093800 | 476986165 | 4790 | 4790 | 4795 | 4790 | 2071 |
| 647 | 20240305 | 093700 | 467060775 | 4795 | 4800 | 4800 | 4755 | 754 |
| 648 | 20240305 | 093600 | 463447495 | 4800 | 4680 | 4800 | 4680 | 381 |
| 649 | 20240305 | 093500 | 461638335 | 4665 | 4770 | 4800 | 4650 | 5634 |
| 650 | 20240305 | 093400 | 435002455 | 4770 | 4830 | 4835 | 4770 | 4787 |
| 651 | 20240305 | 093300 | 412024385 | 4820 | 4815 | 4830 | 4800 | 3099 |
| 652 | 20240305 | 093200 | 397093260 | 4800 | 4780 | 4820 | 4780 | 2698 |
| 653 | 20240305 | 093100 | 384123935 | 4770 | 4780 | 4780 | 4770 | 227 |
| 654 | 20240305 | 093000 | 383040435 | 4765 | 4740 | 4785 | 4700 | 2907 |
| 655 | 20240305 | 092900 | 369279105 | 4760 | 4790 | 4805 | 4705 | 5406 |
| 656 | 20240305 | 092800 | 343670955 | 4790 | 4770 | 4840 | 4750 | 10221 |
| 657 | 20240305 | 092700 | 294773915 | 4700 | 4735 | 4785 | 4700 | 17554 |
| 658 | 20240305 | 092600 | 211763110 | 4600 | 4600 | 4600 | 4600 | 0 |
| 659 | 20240305 | 092500 | 211763110 | 4600 | 4800 | 4805 | 4600 | 3021 |
| 660 | 20240305 | 092400 | 197503140 | 4785 | 4875 | 4900 | 4785 | 4855 |
| 661 | 20240305 | 092300 | 174075325 | 4900 | 4875 | 4900 | 4875 | 153 |
| 662 | 20240305 | 092200 | 173327445 | 4875 | 4870 | 4875 | 4870 | 439 |
| 663 | 20240305 | 092100 | 171188750 | 4875 | 4880 | 4880 | 4875 | 297 |
| 664 | 20240305 | 092000 | 169739565 | 4880 | 4885 | 4885 | 4880 | 469 |
| 665 | 20240305 | 091900 | 167450175 | 4885 | 4895 | 4895 | 4885 | 1280 |
| 666 | 20240305 | 091800 | 161187325 | 4895 | 4925 | 4925 | 4895 | 4783 |
| 667 | 20240305 | 091700 | 137712080 | 4925 | 4935 | 4935 | 4925 | 605 |
| 668 | 20240305 | 091600 | 134728730 | 4935 | 4935 | 4935 | 4935 | 0 |
| 669 | 20240305 | 091500 | 134728730 | 4935 | 4935 | 4935 | 4930 | 569 |
| 670 | 20240305 | 091400 | 131921115 | 4935 | 4945 | 4945 | 4935 | 915 |
| 671 | 20240305 | 091300 | 127401215 | 4950 | 4970 | 4970 | 4950 | 2353 |
| 672 | 20240305 | 091200 | 115742990 | 4965 | 4970 | 4970 | 4960 | 149 |
| 673 | 20240305 | 091100 | 115003585 | 4970 | 4980 | 4985 | 4970 | 2254 |
| 674 | 20240305 | 091000 | 103797165 | 4995 | 4985 | 4995 | 4985 | 1549 |
| 675 | 20240305 | 090900 | 96067800 | 4975 | 4975 | 4975 | 4975 | 270 |
| 676 | 20240305 | 090800 | 94724550 | 4975 | 4985 | 4985 | 4975 | 105 |
| 677 | 20240305 | 090700 | 94201285 | 4985 | 4985 | 4995 | 4975 | 47 |
| 678 | 20240305 | 090600 | 93967010 | 4985 | 4990 | 4990 | 4975 | 539 |
| 679 | 20240305 | 090500 | 91280785 | 5020 | 4990 | 5020 | 4985 | 3990 |
| 680 | 20240305 | 090400 | 71364380 | 4990 | 4990 | 4990 | 4990 | 1038 |
| 681 | 20240305 | 090300 | 66184760 | 4990 | 4985 | 4990 | 4985 | 907 |
| 682 | 20240305 | 090200 | 61661380 | 4985 | 4990 | 4990 | 4975 | 2972 |
| 683 | 20240305 | 090100 | 46831280 | 4990 | 5050 | 5050 | 4990 | 3178 |
| 684 | 20240305 | 090000 | 30972590 | 4990 | 5000 | 5010 | 4990 | 6196 |