37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 203000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 2999 |
| 3 | 20240304 | 202900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240304 | 202800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240304 | 202700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240304 | 202600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240304 | 202500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240304 | 202400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240304 | 202300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240304 | 202200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240304 | 202100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240304 | 202000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240304 | 201900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240304 | 201800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240304 | 201700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240304 | 201600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240304 | 201500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240304 | 201400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240304 | 201300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240304 | 201200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240304 | 201100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240304 | 201000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240304 | 200900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240304 | 200800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240304 | 200700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240304 | 200600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240304 | 200500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240304 | 200400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240304 | 200300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240304 | 200200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240304 | 200100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240304 | 200000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 2999 |
| 33 | 20240304 | 195900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240304 | 195800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240304 | 195700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240304 | 195600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240304 | 195500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240304 | 195400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240304 | 195300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240304 | 195200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240304 | 195100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240304 | 195000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240304 | 194900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240304 | 194800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240304 | 194700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240304 | 194600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240304 | 194500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240304 | 194400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240304 | 194300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240304 | 194200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240304 | 194100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240304 | 194000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240304 | 193900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240304 | 193800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240304 | 193700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240304 | 193600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240304 | 193500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240304 | 193400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240304 | 193300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240304 | 193200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240304 | 193100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240304 | 193000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 2999 |
| 63 | 20240304 | 192900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240304 | 192800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240304 | 192700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240304 | 192600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240304 | 192500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240304 | 192400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240304 | 192300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240304 | 192200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240304 | 192100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240304 | 192000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240304 | 191900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240304 | 191800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240304 | 191700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240304 | 191600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240304 | 191500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240304 | 191400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240304 | 191300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240304 | 191200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240304 | 191100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240304 | 191000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240304 | 190900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240304 | 190800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240304 | 190700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240304 | 190600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240304 | 190500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240304 | 190400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240304 | 190300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240304 | 190200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240304 | 190100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240304 | 190000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 2999 |
| 93 | 20240304 | 185900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240304 | 185800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240304 | 185700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240304 | 185600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240304 | 185500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240304 | 185400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240304 | 185300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240304 | 185200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240304 | 185100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240304 | 185000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240304 | 184900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240304 | 184800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240304 | 184700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240304 | 184600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240304 | 184500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240304 | 184400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240304 | 184300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240304 | 184200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240304 | 184100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240304 | 184000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240304 | 183900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240304 | 183800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240304 | 183700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240304 | 183600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240304 | 183500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240304 | 183400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240304 | 183300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240304 | 183200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240304 | 183100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240304 | 183000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 2999 |
| 123 | 20240304 | 182900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240304 | 182800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240304 | 182700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240304 | 182600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240304 | 182500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240304 | 182400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240304 | 182300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240304 | 182200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240304 | 182100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240304 | 182000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240304 | 181900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240304 | 181800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240304 | 181700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240304 | 181600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240304 | 181500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240304 | 181400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240304 | 181300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240304 | 181200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240304 | 181100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240304 | 181000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240304 | 180900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240304 | 180800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240304 | 180700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240304 | 180600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240304 | 180500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240304 | 180400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240304 | 180300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240304 | 180200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240304 | 180100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240304 | 180000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 2999 |
| 153 | 20240304 | 175900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240304 | 175800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240304 | 175700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240304 | 175600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240304 | 175500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240304 | 175400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240304 | 175300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240304 | 175200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240304 | 175100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240304 | 175000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240304 | 174900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240304 | 174800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240304 | 174700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240304 | 174600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240304 | 174500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240304 | 174400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240304 | 174300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240304 | 174200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240304 | 174100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240304 | 174000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240304 | 173900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240304 | 173800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240304 | 173700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240304 | 173600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240304 | 173500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240304 | 173400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240304 | 173300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240304 | 173200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240304 | 173100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240304 | 173000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 2999 |
| 183 | 20240304 | 172900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240304 | 172800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240304 | 172700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240304 | 172600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240304 | 172500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240304 | 172400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240304 | 172300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240304 | 172200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240304 | 172100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240304 | 172000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240304 | 171900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240304 | 171800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240304 | 171700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240304 | 171600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240304 | 171500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240304 | 171400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240304 | 171300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240304 | 171200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240304 | 171100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240304 | 171000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240304 | 170900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20240304 | 170800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20240304 | 170700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20240304 | 170600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20240304 | 170500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20240304 | 170400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20240304 | 170300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20240304 | 170200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20240304 | 170100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20240304 | 170000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 2999 |
| 213 | 20240304 | 165900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20240304 | 165800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20240304 | 165700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20240304 | 165600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20240304 | 165500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20240304 | 165400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20240304 | 165300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20240304 | 165200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20240304 | 165100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20240304 | 165000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20240304 | 164900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20240304 | 164800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20240304 | 164700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20240304 | 164600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20240304 | 164500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20240304 | 164400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20240304 | 164300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20240304 | 164200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20240304 | 164100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20240304 | 164000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20240304 | 163900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20240304 | 163800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20240304 | 163700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20240304 | 163600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20240304 | 163500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20240304 | 163400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20240304 | 163300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20240304 | 163200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20240304 | 163100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20240304 | 163000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 2999 |
| 243 | 20240304 | 162900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20240304 | 162800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20240304 | 162700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20240304 | 162600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20240304 | 162500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20240304 | 162400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20240304 | 162300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20240304 | 162200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20240304 | 162100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20240304 | 162000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20240304 | 161900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20240304 | 161800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20240304 | 161700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20240304 | 161600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20240304 | 161500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20240304 | 161400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20240304 | 161300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20240304 | 161200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20240304 | 161100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20240304 | 161000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20240304 | 160900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20240304 | 160800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20240304 | 160700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20240304 | 160600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20240304 | 160500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20240304 | 160400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20240304 | 160300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20240304 | 160200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 271 | 20240304 | 160100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20240304 | 160000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 2999 |
| 273 | 20240304 | 155900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20240304 | 155800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20240304 | 155700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20240304 | 155600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20240304 | 155500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20240304 | 155400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20240304 | 155300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20240304 | 155200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 281 | 20240304 | 155100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 282 | 20240304 | 155000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 283 | 20240304 | 154900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 284 | 20240304 | 154800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 285 | 20240304 | 154700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 286 | 20240304 | 154600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 287 | 20240304 | 154500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 288 | 20240304 | 154400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 289 | 20240304 | 154300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 290 | 20240304 | 154200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 291 | 20240304 | 154100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 292 | 20240304 | 154000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 293 | 20240304 | 153900 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 294 | 20240304 | 153800 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 295 | 20240304 | 153700 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 296 | 20240304 | 153600 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 297 | 20240304 | 153500 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 298 | 20240304 | 153400 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 299 | 20240304 | 153300 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 300 | 20240304 | 153200 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 301 | 20240304 | 153100 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 302 | 20240304 | 153000 | 7228263800 | 48000 | 48000 | 48000 | 48000 | 5998 |
| 303 | 20240304 | 152900 | 7084311800 | 47900 | 47900 | 47900 | 47900 | 0 |
| 304 | 20240304 | 152800 | 7084311800 | 47900 | 47900 | 47900 | 47900 | 0 |
| 305 | 20240304 | 152700 | 7084311800 | 47900 | 47900 | 47900 | 47900 | 0 |
| 306 | 20240304 | 152600 | 7084311800 | 47900 | 47900 | 47900 | 47900 | 0 |
| 307 | 20240304 | 152500 | 7084311800 | 47900 | 47900 | 47900 | 47900 | 0 |
| 308 | 20240304 | 152400 | 7084311800 | 47900 | 47900 | 47900 | 47900 | 0 |
| 309 | 20240304 | 152300 | 7084311800 | 47900 | 47900 | 47900 | 47900 | 0 |
| 310 | 20240304 | 152200 | 7084311800 | 47900 | 47900 | 47900 | 47900 | 0 |
| 311 | 20240304 | 152100 | 7084311800 | 47900 | 47900 | 47900 | 47900 | 0 |
| 312 | 20240304 | 152000 | 7084311800 | 47900 | 47900 | 47900 | 47900 | 0 |
| 313 | 20240304 | 151900 | 7084311800 | 47900 | 47950 | 48050 | 47900 | 2285 |
| 314 | 20240304 | 151800 | 6974642800 | 47950 | 47900 | 48000 | 47900 | 2180 |
| 315 | 20240304 | 151700 | 6870045050 | 47900 | 47900 | 47950 | 47900 | 339 |
| 316 | 20240304 | 151600 | 6853803950 | 47900 | 47900 | 47950 | 47850 | 513 |
| 317 | 20240304 | 151500 | 6829234600 | 47950 | 47950 | 47950 | 47900 | 747 |
| 318 | 20240304 | 151400 | 6793431650 | 47950 | 47950 | 48000 | 47950 | 670 |
| 319 | 20240304 | 151300 | 6761292900 | 47950 | 47950 | 48000 | 47950 | 708 |
| 320 | 20240304 | 151200 | 6727312000 | 48000 | 47950 | 48000 | 47950 | 384 |
| 321 | 20240304 | 151100 | 6708886900 | 47950 | 47950 | 47950 | 47900 | 605 |
| 322 | 20240304 | 151000 | 6679877350 | 47950 | 47900 | 47950 | 47900 | 394 |
| 323 | 20240304 | 150900 | 6661000500 | 47900 | 47900 | 47950 | 47900 | 331 |
| 324 | 20240304 | 150800 | 6645136350 | 47900 | 47900 | 47900 | 47850 | 719 |
| 325 | 20240304 | 150700 | 6610696500 | 47900 | 47900 | 47900 | 47850 | 221 |
| 326 | 20240304 | 150600 | 6600110750 | 47900 | 47900 | 47950 | 47900 | 450 |
| 327 | 20240304 | 150500 | 6578550750 | 47900 | 47900 | 47950 | 47900 | 488 |
| 328 | 20240304 | 150400 | 6555170800 | 47950 | 47950 | 48000 | 47900 | 454 |
| 329 | 20240304 | 150300 | 6533408000 | 48000 | 47950 | 48000 | 47850 | 814 |
| 330 | 20240304 | 150200 | 6494400150 | 47950 | 47950 | 48000 | 47900 | 517 |
| 331 | 20240304 | 150100 | 6469609550 | 47950 | 47900 | 47950 | 47900 | 234 |
| 332 | 20240304 | 150000 | 6458392200 | 47900 | 47850 | 47950 | 47850 | 767 |
| 333 | 20240304 | 145900 | 6421643000 | 47900 | 47850 | 47900 | 47850 | 251 |
| 334 | 20240304 | 145800 | 6409625550 | 47850 | 47800 | 47850 | 47800 | 482 |
| 335 | 20240304 | 145700 | 6386567200 | 47850 | 47800 | 47850 | 47800 | 205 |
| 336 | 20240304 | 145600 | 6376760300 | 47800 | 47800 | 47850 | 47800 | 64 |
| 337 | 20240304 | 145500 | 6373699650 | 47850 | 47800 | 47850 | 47800 | 172 |
| 338 | 20240304 | 145400 | 6365475800 | 47800 | 47750 | 47800 | 47750 | 331 |
| 339 | 20240304 | 145300 | 6349656350 | 47750 | 47750 | 47800 | 47700 | 568 |
| 340 | 20240304 | 145200 | 6322533700 | 47750 | 47700 | 47750 | 47700 | 178 |
| 341 | 20240304 | 145100 | 6314036100 | 47700 | 47850 | 47850 | 47700 | 227 |
| 342 | 20240304 | 145000 | 6303191350 | 47800 | 47850 | 47850 | 47800 | 307 |
| 343 | 20240304 | 144900 | 6288516700 | 47850 | 47850 | 47850 | 47800 | 373 |
| 344 | 20240304 | 144800 | 6270684150 | 47800 | 47750 | 47850 | 47750 | 312 |
| 345 | 20240304 | 144700 | 6255765850 | 47800 | 47750 | 47800 | 47750 | 179 |
| 346 | 20240304 | 144600 | 6247216550 | 47750 | 47700 | 47750 | 47700 | 1084 |
| 347 | 20240304 | 144500 | 6195508550 | 47700 | 47600 | 47700 | 47550 | 128 |
| 348 | 20240304 | 144400 | 6189412150 | 47550 | 47550 | 47600 | 47550 | 87 |
| 349 | 20240304 | 144300 | 6185273550 | 47600 | 47600 | 47600 | 47500 | 222 |
| 350 | 20240304 | 144200 | 6174714200 | 47600 | 47600 | 47650 | 47550 | 370 |
| 351 | 20240304 | 144100 | 6157103150 | 47650 | 47600 | 47700 | 47600 | 207 |
| 352 | 20240304 | 144000 | 6147240500 | 47600 | 47650 | 47700 | 47600 | 136 |
| 353 | 20240304 | 143900 | 6140762250 | 47700 | 47550 | 47800 | 47550 | 665 |
| 354 | 20240304 | 143800 | 6109054150 | 47550 | 47500 | 47700 | 47500 | 81 |
| 355 | 20240304 | 143700 | 6105202850 | 47550 | 47550 | 47600 | 47500 | 406 |
| 356 | 20240304 | 143600 | 6085897050 | 47550 | 47650 | 47650 | 47550 | 518 |
| 357 | 20240304 | 143500 | 6061249250 | 47600 | 47650 | 47700 | 47550 | 188 |
| 358 | 20240304 | 143400 | 6052295900 | 47700 | 47600 | 47700 | 47550 | 317 |
| 359 | 20240304 | 143300 | 6037205850 | 47600 | 47600 | 47600 | 47550 | 246 |
| 360 | 20240304 | 143200 | 6025499650 | 47600 | 47550 | 47650 | 47550 | 45 |
| 361 | 20240304 | 143100 | 6023358700 | 47550 | 47500 | 47600 | 47500 | 409 |
| 362 | 20240304 | 143000 | 6003911650 | 47550 | 47550 | 47550 | 47500 | 85 |
| 363 | 20240304 | 142900 | 5999871400 | 47550 | 47500 | 47550 | 47500 | 167 |
| 364 | 20240304 | 142800 | 5991934250 | 47550 | 47500 | 47550 | 47500 | 197 |
| 365 | 20240304 | 142700 | 5982571000 | 47500 | 47500 | 47600 | 47500 | 216 |
| 366 | 20240304 | 142600 | 5972302850 | 47500 | 47500 | 47750 | 47500 | 245 |
| 367 | 20240304 | 142500 | 5960643600 | 47800 | 47550 | 47800 | 47400 | 711 |
| 368 | 20240304 | 142400 | 5926746450 | 47550 | 47450 | 47550 | 47400 | 796 |
| 369 | 20240304 | 142300 | 5888961650 | 47450 | 47500 | 47500 | 47450 | 104 |
| 370 | 20240304 | 142200 | 5884025250 | 47450 | 47500 | 47500 | 47450 | 113 |
| 371 | 20240304 | 142100 | 5878662000 | 47550 | 47550 | 47600 | 47400 | 411 |
| 372 | 20240304 | 142000 | 5859132150 | 47500 | 47500 | 47600 | 47500 | 142 |
| 373 | 20240304 | 141900 | 5852383050 | 47500 | 47750 | 47800 | 47400 | 2642 |
| 374 | 20240304 | 141800 | 5726672900 | 47750 | 47800 | 47800 | 47700 | 174 |
| 375 | 20240304 | 141700 | 5718363250 | 47800 | 47850 | 47850 | 47750 | 67 |
| 376 | 20240304 | 141600 | 5715160800 | 47850 | 47800 | 47850 | 47700 | 859 |
| 377 | 20240304 | 141500 | 5674122250 | 47800 | 47850 | 47850 | 47800 | 134 |
| 378 | 20240304 | 141400 | 5667714400 | 47800 | 47800 | 47850 | 47750 | 338 |
| 379 | 20240304 | 141300 | 5651552350 | 47800 | 47800 | 47850 | 47800 | 189 |
| 380 | 20240304 | 141200 | 5642517450 | 47800 | 47800 | 47850 | 47800 | 229 |
| 381 | 20240304 | 141100 | 5631570600 | 47800 | 47800 | 47850 | 47800 | 176 |
| 382 | 20240304 | 141000 | 5623156100 | 47850 | 47800 | 47950 | 47800 | 49 |
| 383 | 20240304 | 140900 | 5620812650 | 47750 | 47850 | 47950 | 47750 | 359 |
| 384 | 20240304 | 140800 | 5603632150 | 47850 | 47750 | 47850 | 47750 | 212 |
| 385 | 20240304 | 140700 | 5593492400 | 47750 | 47850 | 47950 | 47750 | 978 |
| 386 | 20240304 | 140600 | 5546747200 | 47850 | 47850 | 47850 | 47800 | 162 |
| 387 | 20240304 | 140500 | 5538996000 | 47850 | 47950 | 48000 | 47800 | 1057 |
| 388 | 20240304 | 140400 | 5488379800 | 47900 | 47900 | 48000 | 47800 | 245 |
| 389 | 20240304 | 140300 | 5476648650 | 47900 | 47900 | 48000 | 47800 | 1354 |
| 390 | 20240304 | 140200 | 5411848300 | 47950 | 47800 | 48200 | 47750 | 2752 |
| 391 | 20240304 | 140100 | 5279896150 | 47850 | 48000 | 48000 | 47800 | 1701 |
| 392 | 20240304 | 140000 | 5198375250 | 48000 | 47900 | 48000 | 47900 | 1384 |
| 393 | 20240304 | 135900 | 5132038500 | 47900 | 47600 | 47900 | 47550 | 3207 |
| 394 | 20240304 | 135800 | 4978705850 | 47600 | 47450 | 47650 | 47450 | 2266 |
| 395 | 20240304 | 135700 | 4871003500 | 47450 | 47400 | 47500 | 47350 | 848 |
| 396 | 20240304 | 135600 | 4830764100 | 47400 | 47400 | 47400 | 47350 | 1109 |
| 397 | 20240304 | 135500 | 4778199700 | 47350 | 47350 | 47400 | 47350 | 288 |
| 398 | 20240304 | 135400 | 4764561250 | 47350 | 47300 | 47350 | 47300 | 259 |
| 399 | 20240304 | 135300 | 4752299600 | 47300 | 47350 | 47350 | 47300 | 340 |
| 400 | 20240304 | 135200 | 4736201900 | 47350 | 47200 | 47350 | 47200 | 120 |
| 401 | 20240304 | 135100 | 4730530200 | 47200 | 47250 | 47250 | 47200 | 102 |
| 402 | 20240304 | 135000 | 4725712950 | 47200 | 47200 | 47250 | 47200 | 49 |
| 403 | 20240304 | 134900 | 4723399450 | 47250 | 47250 | 47350 | 47200 | 66 |
| 404 | 20240304 | 134800 | 4720278800 | 47200 | 47200 | 47250 | 47200 | 45 |
| 405 | 20240304 | 134700 | 4718153800 | 47200 | 47200 | 47250 | 47200 | 194 |
| 406 | 20240304 | 134600 | 4708996250 | 47200 | 47250 | 47250 | 47200 | 59 |
| 407 | 20240304 | 134500 | 4706208800 | 47200 | 47200 | 47250 | 47200 | 48 |
| 408 | 20240304 | 134400 | 4703942150 | 47200 | 47300 | 47300 | 47150 | 1215 |
| 409 | 20240304 | 134300 | 4646584150 | 47250 | 47300 | 47300 | 47250 | 51 |
| 410 | 20240304 | 134200 | 4644172950 | 47350 | 47250 | 47350 | 47250 | 613 |
| 411 | 20240304 | 134100 | 4615180150 | 47300 | 47200 | 47300 | 47200 | 621 |
| 412 | 20240304 | 134000 | 4585836550 | 47250 | 47300 | 47300 | 47200 | 96 |
| 413 | 20240304 | 133900 | 4581299900 | 47250 | 47250 | 47300 | 47200 | 377 |
| 414 | 20240304 | 133800 | 4563486800 | 47250 | 47250 | 47300 | 47250 | 82 |
| 415 | 20240304 | 133700 | 4559610200 | 47300 | 47250 | 47300 | 47250 | 87 |
| 416 | 20240304 | 133600 | 4555498550 | 47250 | 47250 | 47300 | 47250 | 63 |
| 417 | 20240304 | 133500 | 4552521150 | 47250 | 47150 | 47250 | 47150 | 385 |
| 418 | 20240304 | 133400 | 4534346750 | 47200 | 47150 | 47200 | 47100 | 446 |
| 419 | 20240304 | 133300 | 4513307950 | 47100 | 47150 | 47200 | 47100 | 43 |
| 420 | 20240304 | 133200 | 4511280200 | 47200 | 47100 | 47250 | 47050 | 5287 |
| 421 | 20240304 | 133100 | 4261728900 | 47100 | 47050 | 47150 | 47050 | 34 |
| 422 | 20240304 | 133000 | 4260127500 | 47050 | 47050 | 47100 | 47050 | 143 |
| 423 | 20240304 | 132900 | 4253396300 | 47150 | 47050 | 47150 | 47050 | 1257 |
| 424 | 20240304 | 132800 | 4194172100 | 47100 | 47050 | 47100 | 47050 | 57 |
| 425 | 20240304 | 132700 | 4191489550 | 47050 | 47050 | 47100 | 47000 | 409 |
| 426 | 20240304 | 132600 | 4172245450 | 47050 | 47000 | 47050 | 47000 | 89 |
| 427 | 20240304 | 132500 | 4168060000 | 47000 | 47000 | 47050 | 47000 | 115 |
| 428 | 20240304 | 132400 | 4162654350 | 47000 | 47050 | 47050 | 47000 | 29 |
| 429 | 20240304 | 132300 | 4161290100 | 47050 | 47050 | 47100 | 47050 | 74 |
| 430 | 20240304 | 132200 | 4157807750 | 47050 | 47100 | 47100 | 47050 | 116 |
| 431 | 20240304 | 132100 | 4152348300 | 47100 | 47100 | 47100 | 47050 | 182 |
| 432 | 20240304 | 132000 | 4143783850 | 47050 | 47100 | 47100 | 47050 | 87 |
| 433 | 20240304 | 131900 | 4139688650 | 47100 | 47200 | 47200 | 47100 | 859 |
| 434 | 20240304 | 131800 | 4099184700 | 47150 | 47150 | 47200 | 47150 | 124 |
| 435 | 20240304 | 131700 | 4093334950 | 47150 | 47150 | 47150 | 47100 | 363 |
| 436 | 20240304 | 131600 | 4076220850 | 47150 | 47100 | 47150 | 47100 | 935 |
| 437 | 20240304 | 131500 | 4032179750 | 47100 | 47050 | 47100 | 47000 | 422 |
| 438 | 20240304 | 131400 | 4012325350 | 47050 | 47050 | 47050 | 47000 | 29 |
| 439 | 20240304 | 131300 | 4010961150 | 47000 | 46950 | 47000 | 46950 | 98 |
| 440 | 20240304 | 131200 | 4006356200 | 46950 | 46950 | 47050 | 46950 | 215 |
| 441 | 20240304 | 131100 | 3996251150 | 46950 | 46950 | 47000 | 46950 | 72 |
| 442 | 20240304 | 131000 | 3992869950 | 46950 | 46950 | 47000 | 46950 | 40 |
| 443 | 20240304 | 130900 | 3990991300 | 47000 | 47000 | 47000 | 46950 | 60 |
| 444 | 20240304 | 130800 | 3988172800 | 46950 | 47000 | 47050 | 46950 | 81 |
| 445 | 20240304 | 130700 | 3984366300 | 47000 | 47050 | 47050 | 47000 | 243 |
| 446 | 20240304 | 130600 | 3972944500 | 47000 | 47050 | 47050 | 47000 | 201 |
| 447 | 20240304 | 130500 | 3963496400 | 47050 | 47000 | 47050 | 47000 | 101 |
| 448 | 20240304 | 130400 | 3958745700 | 47000 | 46950 | 47050 | 46950 | 448 |
| 449 | 20240304 | 130300 | 3937691150 | 46950 | 47000 | 47000 | 46950 | 60 |
| 450 | 20240304 | 130200 | 3934871650 | 47000 | 46950 | 47000 | 46950 | 200 |
| 451 | 20240304 | 130100 | 3925475750 | 46950 | 46950 | 47000 | 46950 | 87 |
| 452 | 20240304 | 130000 | 3921390400 | 46950 | 46950 | 47000 | 46950 | 20 |
| 453 | 20240304 | 125900 | 3920450750 | 46950 | 47000 | 47000 | 46950 | 600 |
| 454 | 20240304 | 125800 | 3892252100 | 46950 | 47000 | 47000 | 46950 | 146 |
| 455 | 20240304 | 125700 | 3885391450 | 46950 | 47000 | 47000 | 46950 | 82 |
| 456 | 20240304 | 125600 | 3881539750 | 46950 | 46950 | 47000 | 46950 | 101 |
| 457 | 20240304 | 125500 | 3876796600 | 46950 | 46950 | 47000 | 46950 | 74 |
| 458 | 20240304 | 125400 | 3873321650 | 46950 | 46950 | 47000 | 46950 | 57 |
| 459 | 20240304 | 125300 | 3870644850 | 47000 | 47100 | 47100 | 46950 | 741 |
| 460 | 20240304 | 125200 | 3835803950 | 47050 | 47050 | 47100 | 47050 | 103 |
| 461 | 20240304 | 125100 | 3830957050 | 47100 | 47050 | 47100 | 47050 | 133 |
| 462 | 20240304 | 125000 | 3824698750 | 47050 | 47050 | 47100 | 47000 | 656 |
| 463 | 20240304 | 124900 | 3793834000 | 47000 | 47000 | 47000 | 47000 | 103 |
| 464 | 20240304 | 124800 | 3788993000 | 47000 | 47000 | 47050 | 47000 | 19 |
| 465 | 20240304 | 124700 | 3788099500 | 47000 | 47000 | 47000 | 47000 | 48 |
| 466 | 20240304 | 124600 | 3785843500 | 47000 | 47050 | 47050 | 47000 | 51 |
| 467 | 20240304 | 124500 | 3783445300 | 47050 | 47050 | 47100 | 47050 | 51 |
| 468 | 20240304 | 124400 | 3781045700 | 47050 | 47050 | 47100 | 47050 | 29 |
| 469 | 20240304 | 124300 | 3779681100 | 47050 | 47050 | 47100 | 47050 | 97 |
| 470 | 20240304 | 124200 | 3775116750 | 47100 | 47150 | 47150 | 47050 | 147 |
| 471 | 20240304 | 124100 | 3768194500 | 47100 | 47050 | 47150 | 47050 | 430 |
| 472 | 20240304 | 124000 | 3747939950 | 47050 | 47100 | 47100 | 47050 | 220 |
| 473 | 20240304 | 123900 | 3737581200 | 47100 | 47100 | 47100 | 47100 | 259 |
| 474 | 20240304 | 123800 | 3725382300 | 47100 | 47100 | 47100 | 47050 | 260 |
| 475 | 20240304 | 123700 | 3713140350 | 47050 | 47100 | 47100 | 47050 | 73 |
| 476 | 20240304 | 123600 | 3709704350 | 47100 | 47000 | 47150 | 47000 | 512 |
| 477 | 20240304 | 123500 | 3685583350 | 47000 | 47050 | 47050 | 47000 | 517 |
| 478 | 20240304 | 123400 | 3661259650 | 47050 | 47000 | 47050 | 47000 | 178 |
| 479 | 20240304 | 123300 | 3652887950 | 47050 | 47050 | 47050 | 47000 | 127 |
| 480 | 20240304 | 123200 | 3646916200 | 47050 | 47000 | 47050 | 47000 | 124 |
| 481 | 20240304 | 123100 | 3641082250 | 47000 | 46850 | 47000 | 46850 | 2422 |
| 482 | 20240304 | 123000 | 3527371500 | 46850 | 46850 | 46900 | 46850 | 75 |
| 483 | 20240304 | 122900 | 3523857250 | 46850 | 46850 | 46900 | 46850 | 152 |
| 484 | 20240304 | 122800 | 3516735850 | 46850 | 46850 | 46900 | 46850 | 56 |
| 485 | 20240304 | 122700 | 3514111750 | 46850 | 46850 | 46850 | 46850 | 111 |
| 486 | 20240304 | 122600 | 3508911400 | 46850 | 46900 | 46900 | 46850 | 140 |
| 487 | 20240304 | 122500 | 3502351000 | 46900 | 46850 | 46900 | 46850 | 161 |
| 488 | 20240304 | 122400 | 3494803550 | 46850 | 46900 | 46950 | 46850 | 265 |
| 489 | 20240304 | 122300 | 3482374700 | 46850 | 46850 | 46850 | 46850 | 53 |
| 490 | 20240304 | 122200 | 3479891650 | 46850 | 46850 | 46850 | 46850 | 28 |
| 491 | 20240304 | 122100 | 3478579850 | 46850 | 46800 | 46850 | 46800 | 74 |
| 492 | 20240304 | 122000 | 3475116600 | 46800 | 46850 | 46900 | 46800 | 27 |
| 493 | 20240304 | 121900 | 3473852750 | 46850 | 46900 | 46900 | 46800 | 164 |
| 494 | 20240304 | 121800 | 3466168050 | 46900 | 46850 | 46900 | 46850 | 89 |
| 495 | 20240304 | 121700 | 3461994000 | 46850 | 46850 | 46900 | 46850 | 53 |
| 496 | 20240304 | 121600 | 3459510350 | 46850 | 46850 | 46850 | 46800 | 683 |
| 497 | 20240304 | 121500 | 3427532000 | 46850 | 46850 | 46850 | 46850 | 104 |
| 498 | 20240304 | 121400 | 3422659600 | 46850 | 46850 | 46850 | 46850 | 62 |
| 499 | 20240304 | 121300 | 3419754900 | 46850 | 46850 | 46900 | 46850 | 43 |
| 500 | 20240304 | 121200 | 3417738600 | 46850 | 46800 | 46850 | 46800 | 238 |
| 501 | 20240304 | 121100 | 3406594100 | 46800 | 46900 | 46900 | 46800 | 30 |
| 502 | 20240304 | 121000 | 3405189750 | 46950 | 46750 | 46950 | 46750 | 1947 |
| 503 | 20240304 | 120900 | 3313907350 | 46700 | 46700 | 46700 | 46650 | 263 |
| 504 | 20240304 | 120800 | 3301632100 | 46700 | 46750 | 46750 | 46700 | 3 |
| 505 | 20240304 | 120700 | 3301491950 | 46700 | 46700 | 46750 | 46700 | 260 |
| 506 | 20240304 | 120600 | 3289349850 | 46700 | 46700 | 46700 | 46700 | 50 |
| 507 | 20240304 | 120500 | 3287014850 | 46650 | 46650 | 46650 | 46650 | 365 |
| 508 | 20240304 | 120400 | 3269987600 | 46650 | 46700 | 46750 | 46650 | 433 |
| 509 | 20240304 | 120300 | 3249778350 | 46700 | 46700 | 46700 | 46700 | 32 |
| 510 | 20240304 | 120200 | 3248283950 | 46700 | 46700 | 46700 | 46700 | 0 |
| 511 | 20240304 | 120100 | 3248283950 | 46700 | 46600 | 46700 | 46600 | 643 |
| 512 | 20240304 | 120000 | 3218266700 | 46550 | 46500 | 46550 | 46500 | 665 |
| 513 | 20240304 | 115900 | 3187336550 | 46450 | 46500 | 46500 | 46450 | 21 |
| 514 | 20240304 | 115800 | 3186360100 | 46500 | 46500 | 46500 | 46450 | 47 |
| 515 | 20240304 | 115700 | 3184175200 | 46500 | 46500 | 46500 | 46500 | 104 |
| 516 | 20240304 | 115600 | 3179339200 | 46500 | 46500 | 46550 | 46450 | 520 |
| 517 | 20240304 | 115500 | 3155160050 | 46500 | 46500 | 46500 | 46450 | 555 |
| 518 | 20240304 | 115400 | 3129365150 | 46500 | 46600 | 46650 | 46500 | 351 |
| 519 | 20240304 | 115300 | 3113024450 | 46600 | 46550 | 46600 | 46550 | 90 |
| 520 | 20240304 | 115200 | 3108832200 | 46550 | 46550 | 46600 | 46550 | 50 |
| 521 | 20240304 | 115100 | 3106503500 | 46550 | 46550 | 46550 | 46550 | 167 |
| 522 | 20240304 | 115000 | 3098729650 | 46550 | 46600 | 46600 | 46550 | 81 |
| 523 | 20240304 | 114900 | 3094958250 | 46600 | 46600 | 46600 | 46550 | 251 |
| 524 | 20240304 | 114800 | 3083261800 | 46550 | 46500 | 46550 | 46500 | 205 |
| 525 | 20240304 | 114700 | 3073721850 | 46500 | 46500 | 46500 | 46500 | 11 |
| 526 | 20240304 | 114600 | 3073210350 | 46500 | 46500 | 46500 | 46500 | 57 |
| 527 | 20240304 | 114500 | 3070559850 | 46500 | 46500 | 46500 | 46450 | 65 |
| 528 | 20240304 | 114400 | 3067540250 | 46400 | 46450 | 46450 | 46400 | 83 |
| 529 | 20240304 | 114300 | 3063687100 | 46400 | 46400 | 46400 | 46350 | 116 |
| 530 | 20240304 | 114200 | 3058305200 | 46400 | 46400 | 46400 | 46400 | 33 |
| 531 | 20240304 | 114100 | 3056774000 | 46400 | 46400 | 46400 | 46400 | 72 |
| 532 | 20240304 | 114000 | 3053433200 | 46350 | 46400 | 46400 | 46350 | 182 |
| 533 | 20240304 | 113900 | 3044988500 | 46350 | 46400 | 46400 | 46350 | 272 |
| 534 | 20240304 | 113800 | 3032367750 | 46400 | 46400 | 46400 | 46400 | 356 |
| 535 | 20240304 | 113700 | 3015849350 | 46400 | 46400 | 46400 | 46400 | 14 |
| 536 | 20240304 | 113600 | 3015199750 | 46350 | 46400 | 46400 | 46350 | 7 |
| 537 | 20240304 | 113500 | 3014875050 | 46400 | 46350 | 46400 | 46350 | 53 |
| 538 | 20240304 | 113400 | 3012418450 | 46350 | 46350 | 46400 | 46350 | 31 |
| 539 | 20240304 | 113300 | 3010980500 | 46400 | 46400 | 46400 | 46400 | 821 |
| 540 | 20240304 | 113200 | 2972886100 | 46400 | 46400 | 46400 | 46400 | 3 |
| 541 | 20240304 | 113100 | 2972746900 | 46400 | 46400 | 46450 | 46400 | 53 |
| 542 | 20240304 | 113000 | 2970287600 | 46400 | 46400 | 46400 | 46400 | 1012 |
| 543 | 20240304 | 112900 | 2923330800 | 46450 | 46400 | 46450 | 46400 | 69 |
| 544 | 20240304 | 112800 | 2920128000 | 46400 | 46400 | 46400 | 46400 | 41 |
| 545 | 20240304 | 112700 | 2918225600 | 46400 | 46450 | 46450 | 46400 | 81 |
| 546 | 20240304 | 112600 | 2914463300 | 46450 | 46500 | 46500 | 46450 | 420 |
| 547 | 20240304 | 112500 | 2894948050 | 46450 | 46550 | 46550 | 46450 | 291 |
| 548 | 20240304 | 112400 | 2881426100 | 46550 | 46500 | 46550 | 46500 | 105 |
| 549 | 20240304 | 112300 | 2876543550 | 46500 | 46500 | 46500 | 46500 | 96 |
| 550 | 20240304 | 112200 | 2872079550 | 46500 | 46500 | 46500 | 46500 | 43 |
| 551 | 20240304 | 112100 | 2870080050 | 46500 | 46550 | 46550 | 46500 | 314 |
| 552 | 20240304 | 112000 | 2855463950 | 46550 | 46550 | 46600 | 46550 | 154 |
| 553 | 20240304 | 111900 | 2848294900 | 46550 | 46550 | 46600 | 46550 | 13 |
| 554 | 20240304 | 111800 | 2847689500 | 46600 | 46600 | 46600 | 46600 | 1 |
| 555 | 20240304 | 111700 | 2847642900 | 46600 | 46600 | 46600 | 46600 | 42 |
| 556 | 20240304 | 111600 | 2845685700 | 46600 | 46550 | 46600 | 46550 | 207 |
| 557 | 20240304 | 111500 | 2836042600 | 46550 | 46550 | 46550 | 46550 | 0 |
| 558 | 20240304 | 111400 | 2836042600 | 46550 | 46550 | 46550 | 46550 | 4 |
| 559 | 20240304 | 111300 | 2835856400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 560 | 20240304 | 111200 | 2835856400 | 46550 | 46550 | 46550 | 46550 | 588 |
| 561 | 20240304 | 111100 | 2808485000 | 46500 | 46500 | 46500 | 46500 | 168 |
| 562 | 20240304 | 111000 | 2800673000 | 46500 | 46450 | 46500 | 46450 | 45 |
| 563 | 20240304 | 110900 | 2798582100 | 46500 | 46500 | 46500 | 46500 | 64 |
| 564 | 20240304 | 110800 | 2795606100 | 46500 | 46500 | 46500 | 46500 | 50 |
| 565 | 20240304 | 110700 | 2793281100 | 46500 | 46500 | 46500 | 46500 | 20 |
| 566 | 20240304 | 110600 | 2792351100 | 46500 | 46500 | 46500 | 46500 | 116 |
| 567 | 20240304 | 110500 | 2786957100 | 46500 | 46500 | 46500 | 46500 | 26 |
| 568 | 20240304 | 110400 | 2785748100 | 46500 | 46500 | 46550 | 46500 | 59 |
| 569 | 20240304 | 110300 | 2783004500 | 46500 | 46450 | 46500 | 46450 | 499 |
| 570 | 20240304 | 110200 | 2759801050 | 46500 | 46500 | 46500 | 46500 | 32 |
| 571 | 20240304 | 110100 | 2758313050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 572 | 20240304 | 110000 | 2758313050 | 46450 | 46500 | 46500 | 46450 | 56 |
| 573 | 20240304 | 105900 | 2755709550 | 46500 | 46500 | 46500 | 46450 | 59 |
| 574 | 20240304 | 105800 | 2752966100 | 46500 | 46500 | 46500 | 46500 | 79 |
| 575 | 20240304 | 105700 | 2749292600 | 46500 | 46450 | 46500 | 46450 | 129 |
| 576 | 20240304 | 105600 | 2743294650 | 46450 | 46500 | 46550 | 46450 | 654 |
| 577 | 20240304 | 105500 | 2712883600 | 46500 | 46400 | 46500 | 46400 | 2090 |
| 578 | 20240304 | 105400 | 2615819500 | 46400 | 46400 | 46400 | 46350 | 266 |
| 579 | 20240304 | 105300 | 2603479450 | 46400 | 46400 | 46450 | 46350 | 333 |
| 580 | 20240304 | 105200 | 2588022800 | 46400 | 46450 | 46450 | 46400 | 1330 |
| 581 | 20240304 | 105100 | 2526289650 | 46500 | 46500 | 46500 | 46500 | 220 |
| 582 | 20240304 | 105000 | 2516059650 | 46500 | 46450 | 46500 | 46450 | 26 |
| 583 | 20240304 | 104900 | 2514850700 | 46500 | 46500 | 46500 | 46500 | 256 |
| 584 | 20240304 | 104800 | 2502946700 | 46450 | 46450 | 46450 | 46450 | 2 |
| 585 | 20240304 | 104700 | 2502853800 | 46500 | 46500 | 46500 | 46500 | 39 |
| 586 | 20240304 | 104600 | 2501040300 | 46500 | 46500 | 46500 | 46500 | 1 |
| 587 | 20240304 | 104500 | 2500993800 | 46500 | 46450 | 46500 | 46450 | 19 |
| 588 | 20240304 | 104400 | 2500110350 | 46500 | 46500 | 46500 | 46450 | 154 |
| 589 | 20240304 | 104300 | 2492949450 | 46500 | 46450 | 46500 | 46450 | 102 |
| 590 | 20240304 | 104200 | 2488207700 | 46500 | 46450 | 46500 | 46450 | 144 |
| 591 | 20240304 | 104100 | 2481516350 | 46450 | 46450 | 46450 | 46450 | 20 |
| 592 | 20240304 | 104000 | 2480587350 | 46450 | 46500 | 46500 | 46400 | 344 |
| 593 | 20240304 | 103900 | 2464610650 | 46450 | 46450 | 46450 | 46450 | 57 |
| 594 | 20240304 | 103800 | 2461963000 | 46450 | 46400 | 46450 | 46400 | 336 |
| 595 | 20240304 | 103700 | 2446361950 | 46450 | 46400 | 46450 | 46400 | 478 |
| 596 | 20240304 | 103600 | 2424161600 | 46450 | 46450 | 46450 | 46450 | 611 |
| 597 | 20240304 | 103500 | 2395780650 | 46400 | 46400 | 46450 | 46400 | 47 |
| 598 | 20240304 | 103400 | 2393599450 | 46450 | 46500 | 46500 | 46450 | 1589 |
| 599 | 20240304 | 103300 | 2319737850 | 46550 | 46550 | 46600 | 46500 | 2020 |
| 600 | 20240304 | 103200 | 2225758150 | 46600 | 46600 | 46600 | 46600 | 1292 |
| 601 | 20240304 | 103100 | 2165550950 | 46600 | 46650 | 46650 | 46600 | 415 |
| 602 | 20240304 | 103000 | 2146191300 | 46650 | 46650 | 46650 | 46650 | 795 |
| 603 | 20240304 | 102900 | 2109104550 | 46650 | 46700 | 46700 | 46650 | 15 |
| 604 | 20240304 | 102800 | 2108404600 | 46700 | 46700 | 46700 | 46700 | 125 |
| 605 | 20240304 | 102700 | 2102567100 | 46700 | 46650 | 46700 | 46650 | 69 |
| 606 | 20240304 | 102600 | 2099346650 | 46650 | 46650 | 46650 | 46650 | 206 |
| 607 | 20240304 | 102500 | 2089736750 | 46650 | 46650 | 46650 | 46650 | 30 |
| 608 | 20240304 | 102400 | 2088337250 | 46650 | 46650 | 46650 | 46650 | 186 |
| 609 | 20240304 | 102300 | 2079660350 | 46650 | 46650 | 46650 | 46650 | 5 |
| 610 | 20240304 | 102200 | 2079427100 | 46650 | 46700 | 46700 | 46650 | 273 |
| 611 | 20240304 | 102100 | 2066678150 | 46700 | 46700 | 46700 | 46700 | 32 |
| 612 | 20240304 | 102000 | 2065183750 | 46700 | 46650 | 46700 | 46650 | 59 |
| 613 | 20240304 | 101900 | 2062431200 | 46650 | 46650 | 46650 | 46650 | 10 |
| 614 | 20240304 | 101800 | 2061964700 | 46650 | 46650 | 46650 | 46600 | 136 |
| 615 | 20240304 | 101700 | 2055620650 | 46650 | 46700 | 46700 | 46650 | 95 |
| 616 | 20240304 | 101600 | 2051185050 | 46700 | 46700 | 46750 | 46650 | 330 |
| 617 | 20240304 | 101500 | 2035768350 | 46650 | 46650 | 46650 | 46650 | 282 |
| 618 | 20240304 | 101400 | 2022613050 | 46650 | 46650 | 46650 | 46600 | 253 |
| 619 | 20240304 | 101300 | 2010810700 | 46650 | 46650 | 46650 | 46600 | 827 |
| 620 | 20240304 | 101200 | 1972240400 | 46650 | 46650 | 46650 | 46600 | 58 |
| 621 | 20240304 | 101100 | 1969536500 | 46650 | 46600 | 46650 | 46600 | 237 |
| 622 | 20240304 | 101000 | 1958482300 | 46650 | 46700 | 46700 | 46650 | 1053 |
| 623 | 20240304 | 100900 | 1909358950 | 46700 | 46700 | 46700 | 46650 | 13 |
| 624 | 20240304 | 100800 | 1908751950 | 46700 | 46700 | 46700 | 46700 | 105 |
| 625 | 20240304 | 100700 | 1903848450 | 46700 | 46650 | 46700 | 46650 | 498 |
| 626 | 20240304 | 100600 | 1880594850 | 46700 | 46700 | 46700 | 46700 | 71 |
| 627 | 20240304 | 100500 | 1877279150 | 46700 | 46650 | 46700 | 46650 | 208 |
| 628 | 20240304 | 100400 | 1867565750 | 46650 | 46650 | 46650 | 46600 | 198 |
| 629 | 20240304 | 100300 | 1858329300 | 46650 | 46650 | 46650 | 46650 | 488 |
| 630 | 20240304 | 100200 | 1835564100 | 46650 | 46700 | 46700 | 46650 | 29 |
| 631 | 20240304 | 100100 | 1834209850 | 46700 | 46700 | 46750 | 46650 | 287 |
| 632 | 20240304 | 100000 | 1820811100 | 46700 | 46650 | 46700 | 46600 | 1410 |
| 633 | 20240304 | 095900 | 1754997700 | 46650 | 46600 | 46650 | 46600 | 31 |
| 634 | 20240304 | 095800 | 1753552050 | 46650 | 46650 | 46650 | 46650 | 17 |
| 635 | 20240304 | 095700 | 1752759000 | 46650 | 46650 | 46650 | 46650 | 57 |
| 636 | 20240304 | 095600 | 1750099950 | 46650 | 46650 | 46650 | 46600 | 47 |
| 637 | 20240304 | 095500 | 1747907500 | 46600 | 46600 | 46600 | 46600 | 5 |
| 638 | 20240304 | 095400 | 1747674500 | 46600 | 46650 | 46650 | 46600 | 142 |
| 639 | 20240304 | 095300 | 1741050900 | 46650 | 46650 | 46650 | 46650 | 61 |
| 640 | 20240304 | 095200 | 1738205250 | 46650 | 46650 | 46650 | 46600 | 172 |
| 641 | 20240304 | 095100 | 1730181550 | 46600 | 46650 | 46650 | 46600 | 272 |
| 642 | 20240304 | 095000 | 1717497250 | 46650 | 46650 | 46650 | 46650 | 278 |
| 643 | 20240304 | 094900 | 1704528550 | 46600 | 46600 | 46600 | 46550 | 165 |
| 644 | 20240304 | 094800 | 1696841850 | 46550 | 46500 | 46550 | 46500 | 69 |
| 645 | 20240304 | 094700 | 1693630000 | 46500 | 46500 | 46500 | 46500 | 1174 |
| 646 | 20240304 | 094600 | 1639039000 | 46500 | 46450 | 46500 | 46450 | 901 |
| 647 | 20240304 | 094500 | 1597143250 | 46450 | 46450 | 46500 | 46450 | 214 |
| 648 | 20240304 | 094400 | 1587197750 | 46450 | 46500 | 46500 | 46450 | 680 |
| 649 | 20240304 | 094300 | 1555579000 | 46500 | 46550 | 46550 | 46500 | 971 |
| 650 | 20240304 | 094200 | 1510423700 | 46500 | 46700 | 46700 | 46500 | 512 |
| 651 | 20240304 | 094100 | 1486615050 | 46500 | 46550 | 46700 | 46500 | 773 |
| 652 | 20240304 | 094000 | 1450647200 | 46650 | 46500 | 46700 | 46500 | 1706 |
| 653 | 20240304 | 093900 | 1371222050 | 46500 | 46550 | 46550 | 46500 | 707 |
| 654 | 20240304 | 093800 | 1338338650 | 46550 | 46550 | 46600 | 46500 | 1160 |
| 655 | 20240304 | 093700 | 1284364200 | 46550 | 46600 | 46650 | 46500 | 879 |
| 656 | 20240304 | 093600 | 1243453450 | 46650 | 46600 | 46650 | 46600 | 147 |
| 657 | 20240304 | 093500 | 1236603000 | 46600 | 46450 | 46650 | 46450 | 675 |
| 658 | 20240304 | 093400 | 1205197000 | 46500 | 46600 | 46600 | 46450 | 1472 |
| 659 | 20240304 | 093300 | 1136730350 | 46550 | 46550 | 46550 | 46550 | 654 |
| 660 | 20240304 | 093200 | 1106286650 | 46550 | 46650 | 46650 | 46550 | 1348 |
| 661 | 20240304 | 093100 | 1043461600 | 46700 | 46700 | 46700 | 46650 | 391 |
| 662 | 20240304 | 093000 | 1025213700 | 46700 | 46700 | 46700 | 46650 | 1199 |
| 663 | 20240304 | 092900 | 969221500 | 46700 | 46750 | 46750 | 46700 | 666 |
| 664 | 20240304 | 092800 | 938119250 | 46750 | 46750 | 46750 | 46700 | 619 |
| 665 | 20240304 | 092700 | 909208800 | 46750 | 46750 | 46800 | 46750 | 537 |
| 666 | 20240304 | 092600 | 884084950 | 46750 | 46800 | 46800 | 46750 | 893 |
| 667 | 20240304 | 092500 | 842335650 | 46800 | 46850 | 46850 | 46800 | 224 |
| 668 | 20240304 | 092400 | 831847150 | 46800 | 46850 | 46850 | 46800 | 859 |
| 669 | 20240304 | 092300 | 791641200 | 46800 | 46850 | 46850 | 46800 | 154 |
| 670 | 20240304 | 092200 | 784428650 | 46900 | 46850 | 46900 | 46850 | 383 |
| 671 | 20240304 | 092100 | 766479450 | 46900 | 46800 | 46900 | 46750 | 709 |
| 672 | 20240304 | 092000 | 733298300 | 46800 | 46850 | 46900 | 46750 | 2116 |
| 673 | 20240304 | 091900 | 634242700 | 46900 | 46950 | 46950 | 46900 | 527 |
| 674 | 20240304 | 091800 | 609521200 | 46950 | 46950 | 47000 | 46950 | 337 |
| 675 | 20240304 | 091700 | 593693050 | 46950 | 47050 | 47100 | 46950 | 682 |
| 676 | 20240304 | 091600 | 561603300 | 47050 | 47000 | 47100 | 47000 | 267 |
| 677 | 20240304 | 091500 | 549050400 | 47000 | 46950 | 47000 | 46950 | 312 |
| 678 | 20240304 | 091400 | 534401950 | 46950 | 46950 | 46950 | 46900 | 242 |
| 679 | 20240304 | 091300 | 523040350 | 46900 | 46900 | 46950 | 46850 | 400 |
| 680 | 20240304 | 091200 | 504293250 | 46900 | 46950 | 47000 | 46900 | 89 |
| 681 | 20240304 | 091100 | 500112750 | 46900 | 46900 | 47100 | 46850 | 867 |
| 682 | 20240304 | 091000 | 459367100 | 46800 | 46750 | 46800 | 46750 | 427 |
| 683 | 20240304 | 090900 | 439403100 | 46750 | 46750 | 46750 | 46700 | 179 |
| 684 | 20240304 | 090800 | 431034900 | 46700 | 46700 | 46750 | 46700 | 1004 |
| 685 | 20240304 | 090700 | 384098500 | 46700 | 47000 | 47000 | 46700 | 2358 |
| 686 | 20240304 | 090600 | 273578550 | 47000 | 46900 | 47050 | 46900 | 1215 |
| 687 | 20240304 | 090500 | 216525900 | 46950 | 47100 | 47150 | 46900 | 1965 |
| 688 | 20240304 | 090400 | 124165000 | 47100 | 47250 | 47250 | 47100 | 251 |
| 689 | 20240304 | 090300 | 112329750 | 47250 | 47000 | 47250 | 46900 | 618 |
| 690 | 20240304 | 090200 | 83211100 | 47200 | 47050 | 47200 | 46900 | 483 |
| 691 | 20240304 | 090100 | 60456150 | 47100 | 46800 | 47150 | 46800 | 473 |
| 692 | 20240304 | 090000 | 38234000 | 46750 | 46900 | 46900 | 46750 | 597 |